{"ticker": "GLO", "overview": {"name": "Clough Global Opportunities Fund Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GLO", "has_prices": true, "as_of": "2026-10-08", "last": 5.43, "prev_close": 5.45, "change": -0.020000000000000462, "change_pct": -0.0036697247706422866, "session_volume": 83256.0, "vwap_5": 5.430600757712431, "vwap_20": 5.418474623748803, "vwap_60": 1.3040098513177183, "vwap_250": 1.2153695944227814, "high_52w": 6.14, "low_52w": 0.51, "avg_volume_20": 121198.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014626", "src": "13DG", "ticker": "GLO", "cik": "1350869", "company": "Clough Global Opportunities Fund", "company_raw": "Clough Global Opportunities Fund", "who": "Clough Global Opportunities Fund", "who_key": "Clough Global Opportunities Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clough Global Opportunities Fund moves to a 2.53% passive stake in GLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1350869/0001398344-26-014626-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001398344-26-009268", "src": "13DG", "ticker": "GLO", "cik": "1350869", "company": "Clough Global Opportunities Fund", "company_raw": "Clough Global Opportunities Fund", "who": "Clough Global Opportunities Fund", "who_key": "Clough Global Opportunities Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clough Global Opportunities Fund moves to a 5.22% passive stake in GLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1350869/0001398344-26-009268-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001062993-26-002475", "src": "13DG", "ticker": "GLO", "cik": "1350869", "company": "Clough Global Opportunities Fund", "company_raw": "Clough Global Opportunities Fund", "who": "Clough Global Opportunities Fund", "who_key": "Clough Global Opportunities Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Clough Global Opportunities Fund moves to a 8.18% activist stake in GLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1350869/0001062993-26-002475-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0000895421-26-000152", "src": "13DG", "ticker": "GLO", "cik": "1350869", "company": "Clough Global Opportunities Fund", "company_raw": "Clough Global Opportunities Fund", "who": "Clough Global Opportunities Fund", "who_key": "Clough Global Opportunities Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clough Global Opportunities Fund moves to a 3.2% passive stake in GLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1350869/0000895421-26-000152-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014626", "src": "13DG", "ticker": "GLO", "cik": "1350869", "company": "Clough Global Opportunities Fund", "company_raw": "Clough Global Opportunities Fund", "who": "Clough Global Opportunities Fund", "who_key": "Clough Global Opportunities Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clough Global Opportunities Fund moves to a 2.53% passive stake in GLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1350869/0001398344-26-014626-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001398344-26-009268", "src": "13DG", "ticker": "GLO", "cik": "1350869", "company": "Clough Global Opportunities Fund", "company_raw": "Clough Global Opportunities Fund", "who": "Clough Global Opportunities Fund", "who_key": "Clough Global Opportunities Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clough Global Opportunities Fund moves to a 5.22% passive stake in GLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1350869/0001398344-26-009268-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001062993-26-002475", "src": "13DG", "ticker": "GLO", "cik": "1350869", "company": "Clough Global Opportunities Fund", "company_raw": "Clough Global Opportunities Fund", "who": "Clough Global Opportunities Fund", "who_key": "Clough Global Opportunities Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Clough Global Opportunities Fund moves to a 8.18% activist stake in GLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1350869/0001062993-26-002475-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0000895421-26-000152", "src": "13DG", "ticker": "GLO", "cik": "1350869", "company": "Clough Global Opportunities Fund", "company_raw": "Clough Global Opportunities Fund", "who": "Clough Global Opportunities Fund", "who_key": "Clough Global Opportunities Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clough Global Opportunities Fund moves to a 3.2% passive stake in GLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1350869/0000895421-26-000152-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Clough Global Opportunities Fund Common Stock", "new_value": "Clough Global Opportunities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001350869", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001350869", "applied": 1, "detected_at": "2026-10-24T19:05:15.965606"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GLO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 9.6, "volume": 43073.0}, {"date": "2016-10-11", "close": 9.51, "volume": 144459.0}, {"date": "2016-10-12", "close": 9.51, "volume": 99550.0}, {"date": "2016-10-13", "close": 9.44, "volume": 153693.0}, {"date": "2016-10-14", "close": 9.48, "volume": 173522.0}, {"date": "2016-10-17", "close": 9.27, "volume": 153020.0}, {"date": "2016-10-18", "close": 9.29, "volume": 85875.0}, {"date": "2016-10-19", "close": 9.32, "volume": 91211.0}, {"date": "2016-10-20", "close": 9.32, "volume": 136954.0}, {"date": "2016-10-21", "close": 9.31, "volume": 53603.0}, {"date": "2016-10-24", "close": 9.325, "volume": 153095.0}, {"date": "2016-10-25", "close": 9.31, "volume": 109978.0}, {"date": "2016-10-26", "close": 9.24, "volume": 75101.0}, {"date": "2016-10-27", "close": 9.15, "volume": 122345.0}, {"date": "2016-10-28", "close": 9.11, "volume": 135340.0}, {"date": "2016-10-31", "close": 9.04, "volume": 289926.0}, {"date": "2016-11-01", "close": 9.05, "volume": 188564.0}, {"date": "2016-11-02", "close": 8.92, "volume": 172830.0}, {"date": "2016-11-03", "close": 8.83, "volume": 217203.0}, {"date": "2016-11-04", "close": 8.88, "volume": 125329.0}, {"date": "2016-11-07", "close": 8.99, "volume": 179725.0}, {"date": "2016-11-08", "close": 8.91, "volume": 371271.0}, {"date": "2016-11-09", "close": 9.04, "volume": 357890.0}, {"date": "2016-11-10", "close": 8.98, "volume": 136473.0}, {"date": "2016-11-11", "close": 8.83, "volume": 229464.0}, {"date": "2016-11-14", "close": 8.79, "volume": 198207.0}, {"date": "2016-11-15", "close": 8.78, "volume": 230288.0}, {"date": "2016-11-16", "close": 8.74, "volume": 307209.0}, {"date": "2016-11-17", "close": 8.74, "volume": 277388.0}, {"date": "2016-11-18", "close": 8.74, "volume": 196271.0}, {"date": "2016-11-21", "close": 8.84, "volume": 150073.0}, {"date": "2016-11-22", "close": 8.89, "volume": 269330.0}, {"date": "2016-11-23", "close": 8.88, "volume": 147078.0}, {"date": "2016-11-25", "close": 8.93, "volume": 151029.0}, {"date": "2016-11-28", "close": 8.87, "volume": 218896.0}, {"date": "2016-11-29", "close": 8.88, "volume": 201065.0}, {"date": "2016-11-30", "close": 8.83, "volume": 354897.0}, {"date": "2016-12-01", "close": 8.83, "volume": 262505.0}, {"date": "2016-12-02", "close": 8.8, "volume": 193907.0}, {"date": "2016-12-05", "close": 8.76, "volume": 304185.0}, {"date": "2016-12-06", "close": 8.83, "volume": 176839.0}, {"date": "2016-12-07", "close": 8.88, "volume": 330632.0}, {"date": "2016-12-08", "close": 8.81, "volume": 438596.0}, {"date": "2016-12-09", "close": 8.89, "volume": 536442.0}, {"date": "2016-12-12", "close": 8.87, "volume": 322208.0}, {"date": "2016-12-13", "close": 8.9, "volume": 323014.0}, {"date": "2016-12-14", "close": 8.78, "volume": 254940.0}, {"date": "2016-12-15", "close": 8.87, "volume": 384051.0}, {"date": "2016-12-16", "close": 8.88, "volume": 316088.0}, {"date": "2016-12-19", "close": 8.85, "volume": 613705.0}, {"date": "2016-12-20", "close": 8.87, "volume": 269791.0}, {"date": "2016-12-21", "close": 8.94, "volume": 483802.0}, {"date": "2016-12-22", "close": 8.95, "volume": 466346.0}, {"date": "2016-12-23", "close": 8.91, "volume": 456270.0}, {"date": "2016-12-27", "close": 8.94, "volume": 324486.0}, {"date": "2016-12-28", "close": 8.9, "volume": 591234.0}, {"date": "2016-12-29", "close": 8.91, "volume": 511906.0}, {"date": "2016-12-30", "close": 8.95, "volume": 339713.0}, {"date": "2017-01-03", "close": 8.89, "volume": 1364083.0}, {"date": "2017-01-04", "close": 9.01, "volume": 1517815.0}, {"date": "2017-01-05", "close": 9.06, "volume": 1170514.0}, {"date": "2017-01-06", "close": 9.19, "volume": 360573.0}, {"date": "2017-01-09", "close": 9.14, "volume": 374466.0}, {"date": "2017-01-10", "close": 9.22, "volume": 327003.0}, {"date": "2017-01-11", "close": 9.25, "volume": 213540.0}, {"date": "2017-01-12", "close": 9.18, "volume": 260318.0}, {"date": "2017-01-13", "close": 9.2, "volume": 149782.0}, {"date": "2017-01-17", "close": 9.23, "volume": 284184.0}, {"date": "2017-01-18", "close": 9.21, "volume": 161182.0}, {"date": "2017-01-19", "close": 9.23, "volume": 273222.0}, {"date": "2017-01-20", "close": 9.25, "volume": 143727.0}, {"date": "2017-01-23", "close": 9.29, "volume": 222529.0}, {"date": "2017-01-24", "close": 9.39, "volume": 280003.0}, {"date": "2017-01-25", "close": 9.49, "volume": 189332.0}, {"date": "2017-01-26", "close": 9.54, "volume": 876316.0}, {"date": "2017-01-27", "close": 9.57, "volume": 333757.0}, {"date": "2017-01-30", "close": 9.55, "volume": 238172.0}, {"date": "2017-01-31", "close": 9.59, "volume": 111018.0}, {"date": "2017-02-01", "close": 9.63, "volume": 197140.0}, {"date": "2017-02-02", "close": 9.675, "volume": 310831.0}, {"date": "2017-02-03", "close": 9.76, "volume": 239106.0}, {"date": "2017-02-06", "close": 9.8, "volume": 173192.0}, {"date": "2017-02-07", "close": 9.83, "volume": 286283.0}, {"date": "2017-02-08", "close": 9.82, "volume": 146323.0}, {"date": "2017-02-09", "close": 9.87, "volume": 119124.0}, {"date": "2017-02-10", "close": 9.89, "volume": 157599.0}, {"date": "2017-02-13", "close": 9.95, "volume": 176537.0}, {"date": "2017-02-14", "close": 10.0, "volume": 203559.0}, {"date": "2017-02-15", "close": 9.99, "volume": 188810.0}, {"date": "2017-02-16", "close": 9.98, "volume": 161034.0}, {"date": "2017-02-17", "close": 9.92, "volume": 86668.0}, {"date": "2017-02-21", "close": 9.95, "volume": 132511.0}, {"date": "2017-02-22", "close": 9.96, "volume": 142672.0}, {"date": "2017-02-23", "close": 9.96, "volume": 101140.0}, {"date": "2017-02-24", "close": 9.98, "volume": 103225.0}, {"date": "2017-02-27", "close": 10.02, "volume": 85192.0}, {"date": "2017-02-28", "close": 10.06, "volume": 262348.0}, {"date": "2017-03-01", "close": 10.11, "volume": 495653.0}, {"date": "2017-03-02", "close": 10.03, "volume": 154653.0}, {"date": "2017-03-03", "close": 9.97, "volume": 110864.0}, {"date": "2017-03-06", "close": 10.03, "volume": 204826.0}, {"date": "2017-03-07", "close": 9.99, "volume": 86378.0}, {"date": "2017-03-08", "close": 10.0, "volume": 144723.0}, {"date": "2017-03-09", "close": 10.01, "volume": 209300.0}, {"date": "2017-03-10", "close": 10.05, "volume": 209385.0}, {"date": "2017-03-13", "close": 10.08, "volume": 64231.0}, {"date": "2017-03-14", "close": 10.04, "volume": 92552.0}, {"date": "2017-03-15", "close": 10.17, "volume": 181211.0}, {"date": "2017-03-16", "close": 10.06, "volume": 329983.0}, {"date": "2017-03-17", "close": 10.08, "volume": 103221.0}, {"date": "2017-03-20", "close": 10.08, "volume": 91017.0}, {"date": "2017-03-21", "close": 10.04, "volume": 192357.0}, {"date": "2017-03-22", "close": 10.02, "volume": 134236.0}, {"date": "2017-03-23", "close": 10.04, "volume": 195273.0}, {"date": "2017-03-24", "close": 10.06, "volume": 48942.0}, {"date": "2017-03-27", "close": 10.05, "volume": 115162.0}, {"date": "2017-03-28", "close": 10.1, "volume": 205089.0}, {"date": "2017-03-29", "close": 10.15, "volume": 212316.0}, {"date": "2017-03-30", "close": 10.21, "volume": 310144.0}, {"date": "2017-03-31", "close": 10.29, "volume": 175438.0}, {"date": "2017-04-03", "close": 10.23, "volume": 399161.0}, {"date": "2017-04-04", "close": 10.2, "volume": 552997.0}, {"date": "2017-04-05", "close": 10.27, "volume": 311307.0}, {"date": "2017-04-06", "close": 10.31, "volume": 236138.0}, {"date": "2017-04-07", "close": 10.3, "volume": 499265.0}, {"date": "2017-04-10", "close": 10.42, "volume": 383521.0}, {"date": "2017-04-11", "close": 10.45, "volume": 125570.0}, {"date": "2017-04-12", "close": 10.37, "volume": 276278.0}, {"date": "2017-04-13", "close": 10.32, "volume": 227312.0}, {"date": "2017-04-17", "close": 10.35, "volume": 202468.0}, {"date": "2017-04-18", "close": 10.32, "volume": 405721.0}, {"date": "2017-04-19", "close": 10.35, "volume": 383188.0}, {"date": "2017-04-20", "close": 10.4, "volume": 302829.0}, {"date": "2017-04-21", "close": 10.4, "volume": 250918.0}, {"date": "2017-04-24", "close": 10.48, "volume": 283774.0}, {"date": "2017-04-25", "close": 10.51, "volume": 314267.0}, {"date": "2017-04-26", "close": 10.57, "volume": 364044.0}, {"date": "2017-04-27", "close": 10.61, "volume": 180688.0}, {"date": "2017-04-28", "close": 10.65, "volume": 247685.0}, {"date": "2017-05-01", "close": 10.59, "volume": 261572.0}, {"date": "2017-05-02", "close": 10.64, "volume": 279710.0}, {"date": "2017-05-03", "close": 10.67, "volume": 189564.0}, {"date": "2017-05-04", "close": 10.62, "volume": 168104.0}, {"date": "2017-05-05", "close": 10.58, "volume": 161854.0}, {"date": "2017-05-08", "close": 10.585, "volume": 105575.0}, {"date": "2017-05-09", "close": 10.64, "volume": 175056.0}, {"date": "2017-05-10", "close": 10.57, "volume": 154190.0}, {"date": "2017-05-11", "close": 10.55, "volume": 272434.0}, {"date": "2017-05-12", "close": 10.57, "volume": 140857.0}, {"date": "2017-05-15", "close": 10.6, "volume": 147589.0}, {"date": "2017-05-16", "close": 10.6, "volume": 127632.0}, {"date": "2017-05-17", "close": 10.36, "volume": 241034.0}, {"date": "2017-05-18", "close": 10.35, "volume": 98363.0}, {"date": "2017-05-19", "close": 10.45, "volume": 68074.0}, {"date": "2017-05-22", "close": 10.44, "volume": 122982.0}, {"date": "2017-05-23", "close": 10.47, "volume": 135660.0}, {"date": "2017-05-24", "close": 10.46, "volume": 78945.0}, {"date": "2017-05-25", "close": 10.49, "volume": 143038.0}, {"date": "2017-05-26", "close": 10.49, "volume": 60971.0}, {"date": "2017-05-30", "close": 10.49, "volume": 75027.0}, {"date": "2017-05-31", "close": 10.47, "volume": 92690.0}, {"date": "2017-06-01", "close": 10.52, "volume": 213099.0}, {"date": "2017-06-02", "close": 10.52, "volume": 165886.0}, {"date": "2017-06-05", "close": 10.61, "volume": 106030.0}, {"date": "2017-06-06", "close": 10.58, "volume": 137132.0}, {"date": "2017-06-07", "close": 10.61, "volume": 110769.0}, {"date": "2017-06-08", "close": 10.63, "volume": 98858.0}, {"date": "2017-06-09", "close": 10.59, "volume": 97359.0}, {"date": "2017-06-12", "close": 10.53, "volume": 88333.0}, {"date": "2017-06-13", "close": 10.58, "volume": 101689.0}, {"date": "2017-06-14", "close": 10.6, "volume": 129326.0}, {"date": "2017-06-15", "close": 10.51, "volume": 136296.0}, {"date": "2017-06-16", "close": 10.45, "volume": 111258.0}, {"date": "2017-06-19", "close": 10.61, "volume": 168467.0}, {"date": "2017-06-20", "close": 10.54, "volume": 241121.0}, {"date": "2017-06-21", "close": 10.61, "volume": 140642.0}, {"date": "2017-06-22", "close": 10.53, "volume": 116815.0}, {"date": "2017-06-23", "close": 10.65, "volume": 148732.0}, {"date": "2017-06-26", "close": 10.59, "volume": 173588.0}, {"date": "2017-06-27", "close": 10.59, "volume": 119700.0}, {"date": "2017-06-28", "close": 10.62, "volume": 114545.0}, {"date": "2017-06-29", "close": 10.58, "volume": 84209.0}, {"date": "2017-06-30", "close": 10.6, "volume": 86473.0}, {"date": "2017-07-03", "close": 10.58, "volume": 93690.0}, {"date": "2017-07-05", "close": 10.5, "volume": 173250.0}, {"date": "2017-07-06", "close": 10.46, "volume": 169250.0}, {"date": "2017-07-07", "close": 10.53, "volume": 164291.0}, {"date": "2017-07-10", "close": 10.91, "volume": 629970.0}, {"date": "2017-07-11", "close": 10.9, "volume": 419509.0}, {"date": "2017-07-12", "close": 10.97, "volume": 314221.0}, {"date": "2017-07-13", "close": 10.93, "volume": 155171.0}, {"date": "2017-07-14", "close": 11.0, "volume": 179361.0}, {"date": "2017-07-17", "close": 11.03, "volume": 162389.0}, {"date": "2017-07-18", "close": 11.06, "volume": 165128.0}, {"date": "2017-07-19", "close": 11.06, "volume": 217094.0}, {"date": "2017-07-20", "close": 11.1, "volume": 182852.0}, {"date": "2017-07-21", "close": 11.14, "volume": 103050.0}, {"date": "2017-07-24", "close": 11.15, "volume": 198713.0}, {"date": "2017-07-25", "close": 11.1476, "volume": 150467.0}, {"date": "2017-07-26", "close": 11.1099, "volume": 235997.0}, {"date": "2017-07-27", "close": 11.12, "volume": 174592.0}, {"date": "2017-07-28", "close": 11.14, "volume": 88964.0}, {"date": "2017-07-31", "close": 11.19, "volume": 160623.0}, {"date": "2017-08-01", "close": 11.26, "volume": 211852.0}, {"date": "2017-08-02", "close": 11.31, "volume": 318140.0}, {"date": "2017-08-03", "close": 11.2113, "volume": 258807.0}, {"date": "2017-08-04", "close": 11.22, "volume": 165595.0}, {"date": "2017-08-07", "close": 11.295, "volume": 157178.0}, {"date": "2017-08-08", "close": 11.29, "volume": 230166.0}, {"date": "2017-08-09", "close": 11.247, "volume": 138440.0}, {"date": "2017-08-10", "close": 11.03, "volume": 262241.0}, {"date": "2017-08-11", "close": 11.16, "volume": 258101.0}, {"date": "2017-08-14", "close": 11.2, "volume": 179045.0}, {"date": "2017-08-15", "close": 11.18, "volume": 143774.0}, {"date": "2017-08-16", "close": 11.24, "volume": 113600.0}, {"date": "2017-08-17", "close": 11.15, "volume": 182322.0}, {"date": "2017-08-18", "close": 11.1, "volume": 118174.0}, {"date": "2017-08-21", "close": 11.04, "volume": 134689.0}, {"date": "2017-08-22", "close": 11.12, "volume": 71475.0}, {"date": "2017-08-23", "close": 11.12, "volume": 110325.0}, {"date": "2017-08-24", "close": 11.14, "volume": 88679.0}, {"date": "2017-08-25", "close": 11.19, "volume": 54499.0}, {"date": "2017-08-28", "close": 11.15, "volume": 82314.0}, {"date": "2017-08-29", "close": 11.14, "volume": 163173.0}, {"date": "2017-08-30", "close": 11.2, "volume": 77537.0}, {"date": "2017-08-31", "close": 11.25, "volume": 101415.0}, {"date": "2017-09-01", "close": 11.37, "volume": 113678.0}, {"date": "2017-09-05", "close": 11.26, "volume": 113625.0}, {"date": "2017-09-06", "close": 11.24, "volume": 72364.0}, {"date": "2017-09-07", "close": 11.24, "volume": 69121.0}, {"date": "2017-09-08", "close": 11.25, "volume": 64792.0}, {"date": "2017-09-11", "close": 11.3, "volume": 178690.0}, {"date": "2017-09-12", "close": 11.34, "volume": 84452.0}, {"date": "2017-09-13", "close": 11.4, "volume": 163828.0}, {"date": "2017-09-14", "close": 11.37, "volume": 125867.0}, {"date": "2017-09-15", "close": 11.39, "volume": 154511.0}, {"date": "2017-09-18", "close": 11.41, "volume": 134900.0}, {"date": "2017-09-19", "close": 11.38, "volume": 217152.0}, {"date": "2017-09-20", "close": 11.39, "volume": 141655.0}, {"date": "2017-09-21", "close": 11.3, "volume": 110095.0}, {"date": "2017-09-22", "close": 11.25, "volume": 236236.0}, {"date": "2017-09-25", "close": 11.12, "volume": 153535.0}, {"date": "2017-09-26", "close": 11.08, "volume": 108665.0}, {"date": "2017-09-27", "close": 11.0, "volume": 182103.0}, {"date": "2017-09-28", "close": 11.09, "volume": 156147.0}, {"date": "2017-09-29", "close": 11.16, "volume": 133046.0}, {"date": "2017-10-02", "close": 11.24, "volume": 265782.0}, {"date": "2017-10-03", "close": 11.24, "volume": 179560.0}, {"date": "2017-10-04", "close": 11.25, "volume": 115246.0}, {"date": "2017-10-05", "close": 11.34, "volume": 123474.0}, {"date": "2017-10-06", "close": 11.3, "volume": 97946.0}, {"date": "2017-10-09", "close": 11.33, "volume": 76422.0}, {"date": "2017-10-10", "close": 11.33, "volume": 103818.0}, {"date": "2017-10-11", "close": 11.36, "volume": 89926.0}, {"date": "2017-10-12", "close": 11.38, "volume": 57671.0}, {"date": "2017-10-13", "close": 11.46, "volume": 142831.0}, {"date": "2017-10-16", "close": 11.49, "volume": 122131.0}, {"date": "2017-10-17", "close": 11.49, "volume": 162379.0}, {"date": "2017-10-18", "close": 11.49, "volume": 142413.0}, {"date": "2017-10-19", "close": 11.36, "volume": 307325.0}, {"date": "2017-10-20", "close": 11.46, "volume": 253777.0}, {"date": "2017-10-23", "close": 11.38, "volume": 163659.0}, {"date": "2017-10-24", "close": 11.38, "volume": 147156.0}, {"date": "2017-10-25", "close": 11.29, "volume": 198220.0}, {"date": "2017-10-26", "close": 11.22, "volume": 121637.0}, {"date": "2017-10-27", "close": 11.25, "volume": 146959.0}, {"date": "2017-10-30", "close": 11.3186, "volume": 141391.0}, {"date": "2017-10-31", "close": 11.42, "volume": 168746.0}, {"date": "2017-11-01", "close": 11.5, "volume": 153943.0}, {"date": "2017-11-02", "close": 11.49, "volume": 125491.0}, {"date": "2017-11-03", "close": 11.54, "volume": 125284.0}, {"date": "2017-11-06", "close": 11.55, "volume": 373541.0}, {"date": "2017-11-07", "close": 11.55, "volume": 335337.0}, {"date": "2017-11-08", "close": 11.6, "volume": 134874.0}, {"date": "2017-11-09", "close": 11.53, "volume": 142010.0}, {"date": "2017-11-10", "close": 11.65, "volume": 132129.0}, {"date": "2017-11-13", "close": 10.97, "volume": 621079.0}, {"date": "2017-11-14", "close": 10.815, "volume": 370799.0}, {"date": "2017-11-15", "close": 10.71, "volume": 245753.0}, {"date": "2017-11-16", "close": 10.88, "volume": 258544.0}, {"date": "2017-11-17", "close": 10.8302, "volume": 194557.0}, {"date": "2017-11-20", "close": 10.99, "volume": 561243.0}, {"date": "2017-11-21", "close": 11.06, "volume": 251661.0}, {"date": "2017-11-22", "close": 11.09, "volume": 170965.0}, {"date": "2017-11-24", "close": 11.26, "volume": 159403.0}, {"date": "2017-11-27", "close": 11.1808, "volume": 153789.0}, {"date": "2017-11-28", "close": 11.12, "volume": 295659.0}, {"date": "2017-11-29", "close": 10.99, "volume": 275906.0}, {"date": "2017-11-30", "close": 10.96, "volume": 226364.0}, {"date": "2017-12-01", "close": 10.895, "volume": 271492.0}, {"date": "2017-12-04", "close": 10.785, "volume": 410561.0}, {"date": "2017-12-05", "close": 10.715, "volume": 557425.0}, {"date": "2017-12-06", "close": 10.68, "volume": 173535.0}, {"date": "2017-12-07", "close": 10.67, "volume": 225151.0}, {"date": "2017-12-08", "close": 10.67, "volume": 541943.0}, {"date": "2017-12-11", "close": 10.79, "volume": 208410.0}, {"date": "2017-12-12", "close": 10.81, "volume": 152476.0}, {"date": "2017-12-13", "close": 10.76, "volume": 179829.0}, {"date": "2017-12-14", "close": 10.75, "volume": 146712.0}, {"date": "2017-12-15", "close": 10.83, "volume": 196587.0}, {"date": "2017-12-18", "close": 10.76, "volume": 258382.0}, {"date": "2017-12-19", "close": 10.79, "volume": 363338.0}, {"date": "2017-12-20", "close": 10.765, "volume": 215205.0}, {"date": "2017-12-21", "close": 10.83, "volume": 211554.0}, {"date": "2017-12-22", "close": 10.945, "volume": 168325.0}, {"date": "2017-12-26", "close": 10.91, "volume": 124121.0}, {"date": "2017-12-27", "close": 10.86, "volume": 122024.0}, {"date": "2017-12-28", "close": 10.9, "volume": 109161.0}, {"date": "2017-12-29", "close": 10.88, "volume": 138986.0}, {"date": "2018-01-02", "close": 11.02, "volume": 204976.0}, {"date": "2018-01-03", "close": 11.07, "volume": 112261.0}, {"date": "2018-01-04", "close": 11.14, "volume": 176290.0}, {"date": "2018-01-05", "close": 11.175, "volume": 91652.0}, {"date": "2018-01-08", "close": 11.21, "volume": 115585.0}, {"date": "2018-01-09", "close": 11.27, "volume": 138787.0}, {"date": "2018-01-10", "close": 11.2, "volume": 88141.0}, {"date": "2018-01-11", "close": 11.26, "volume": 89105.0}, {"date": "2018-01-12", "close": 11.3398, "volume": 160324.0}, {"date": "2018-01-16", "close": 11.24, "volume": 351349.0}, {"date": "2018-01-17", "close": 11.2, "volume": 434789.0}, {"date": "2018-01-18", "close": 11.18, "volume": 490618.0}, {"date": "2018-01-19", "close": 11.15, "volume": 239115.0}, {"date": "2018-01-22", "close": 11.25, "volume": 301439.0}, {"date": "2018-01-23", "close": 11.37, "volume": 304927.0}, {"date": "2018-01-24", "close": 11.44, "volume": 237530.0}, {"date": "2018-01-25", "close": 11.44, "volume": 176134.0}, {"date": "2018-01-26", "close": 11.46, "volume": 124867.0}, {"date": "2018-01-29", "close": 11.49, "volume": 220340.0}, {"date": "2018-01-30", "close": 11.4, "volume": 245506.0}, {"date": "2018-01-31", "close": 11.41, "volume": 331467.0}, {"date": "2018-02-01", "close": 11.45, "volume": 266129.0}, {"date": "2018-02-02", "close": 11.21, "volume": 417653.0}, {"date": "2018-02-05", "close": 10.93, "volume": 868595.0}, {"date": "2018-02-06", "close": 10.94, "volume": 480036.0}, {"date": "2018-02-07", "close": 10.88, "volume": 337331.0}, {"date": "2018-02-08", "close": 10.69, "volume": 247413.0}, {"date": "2018-02-09", "close": 10.72, "volume": 245182.0}, {"date": "2018-02-12", "close": 10.74, "volume": 199581.0}, {"date": "2018-02-13", "close": 10.8, "volume": 180491.0}, {"date": "2018-02-14", "close": 11.0, "volume": 159871.0}, {"date": "2018-02-15", "close": 11.13, "volume": 158480.0}, {"date": "2018-02-16", "close": 11.11, "volume": 89996.0}, {"date": "2018-02-20", "close": 10.99, "volume": 138233.0}, {"date": "2018-02-21", "close": 10.93, "volume": 217717.0}, {"date": "2018-02-22", "close": 10.89, "volume": 120749.0}, {"date": "2018-02-23", "close": 10.97, "volume": 206123.0}, {"date": "2018-02-26", "close": 11.08, "volume": 242064.0}, {"date": "2018-02-27", "close": 11.01, "volume": 116478.0}, {"date": "2018-02-28", "close": 11.01, "volume": 203147.0}, {"date": "2018-03-01", "close": 11.06, "volume": 379421.0}, {"date": "2018-03-02", "close": 11.1, "volume": 308322.0}, {"date": "2018-03-05", "close": 11.05, "volume": 205845.0}, {"date": "2018-03-06", "close": 11.01, "volume": 172184.0}, {"date": "2018-03-07", "close": 11.02, "volume": 192413.0}, {"date": "2018-03-08", "close": 11.06, "volume": 194831.0}, {"date": "2018-03-09", "close": 11.17, "volume": 244341.0}, {"date": "2018-03-12", "close": 11.27, "volume": 315526.0}, {"date": "2018-03-13", "close": 11.37, "volume": 525532.0}, {"date": "2018-03-14", "close": 11.36, "volume": 142533.0}, {"date": "2018-03-15", "close": 11.33, "volume": 168803.0}, {"date": "2018-03-16", "close": 11.18, "volume": 97954.0}, {"date": "2018-03-19", "close": 11.02, "volume": 163519.0}, {"date": "2018-03-20", "close": 11.07, "volume": 120227.0}, {"date": "2018-03-21", "close": 11.09, "volume": 117324.0}, {"date": "2018-03-22", "close": 10.97, "volume": 201047.0}, {"date": "2018-03-23", "close": 10.69, "volume": 208576.0}, {"date": "2018-03-26", "close": 10.88, "volume": 137177.0}, {"date": "2018-03-27", "close": 10.7, "volume": 141435.0}, {"date": "2018-03-28", "close": 10.72, "volume": 138469.0}, {"date": "2018-03-29", "close": 10.7, "volume": 373331.0}, {"date": "2018-04-02", "close": 10.48, "volume": 230903.0}, {"date": "2018-04-03", "close": 10.54, "volume": 152569.0}, {"date": "2018-04-04", "close": 10.59, "volume": 204312.0}, {"date": "2018-04-05", "close": 10.7, "volume": 144207.0}, {"date": "2018-04-06", "close": 10.6, "volume": 216338.0}, {"date": "2018-04-09", "close": 10.72, "volume": 229494.0}, {"date": "2018-04-10", "close": 10.83, "volume": 353039.0}, {"date": "2018-04-11", "close": 10.88, "volume": 170440.0}, {"date": "2018-04-12", "close": 10.89, "volume": 154915.0}, {"date": "2018-04-13", "close": 10.89, "volume": 114533.0}, {"date": "2018-04-16", "close": 10.95, "volume": 106607.0}, {"date": "2018-04-17", "close": 11.0, "volume": 150227.0}, {"date": "2018-04-18", "close": 11.0, "volume": 191592.0}, {"date": "2018-04-19", "close": 10.84, "volume": 142275.0}, {"date": "2018-04-20", "close": 10.75, "volume": 151254.0}, {"date": "2018-04-23", "close": 10.74, "volume": 113964.0}, {"date": "2018-04-24", "close": 10.6, "volume": 239313.0}, {"date": "2018-04-25", "close": 10.59, "volume": 114264.0}, {"date": "2018-04-26", "close": 10.68, "volume": 90901.0}, {"date": "2018-04-27", "close": 10.77, "volume": 119301.0}, {"date": "2018-04-30", "close": 10.62, "volume": 268493.0}, {"date": "2018-05-01", "close": 10.71, "volume": 169546.0}, {"date": "2018-05-02", "close": 10.73, "volume": 93433.0}, {"date": "2018-05-03", "close": 10.72, "volume": 149688.0}, {"date": "2018-05-04", "close": 10.82, "volume": 107407.0}, {"date": "2018-05-07", "close": 10.82, "volume": 174893.0}, {"date": "2018-05-08", "close": 10.85, "volume": 111410.0}, {"date": "2018-05-09", "close": 10.89, "volume": 89839.0}, {"date": "2018-05-10", "close": 10.96, "volume": 99777.0}, {"date": "2018-05-11", "close": 11.02, "volume": 117744.0}, {"date": "2018-05-14", "close": 11.04, "volume": 162476.0}, {"date": "2018-05-15", "close": 10.99, "volume": 235328.0}, {"date": "2018-05-16", "close": 11.0, "volume": 158955.0}, {"date": "2018-05-17", "close": 11.0, "volume": 162365.0}, {"date": "2018-05-18", "close": 10.89, "volume": 94597.0}, {"date": "2018-05-21", "close": 10.97, "volume": 126556.0}, {"date": "2018-05-22", "close": 10.87, "volume": 146074.0}, {"date": "2018-05-23", "close": 10.85, "volume": 141962.0}, {"date": "2018-05-24", "close": 10.94, "volume": 120759.0}, {"date": "2018-05-25", "close": 10.92, "volume": 93603.0}, {"date": "2018-05-29", "close": 10.9, "volume": 153269.0}, {"date": "2018-05-30", "close": 10.99, "volume": 204241.0}, {"date": "2018-05-31", "close": 10.99, "volume": 108744.0}, {"date": "2018-06-01", "close": 11.045, "volume": 157802.0}, {"date": "2018-06-04", "close": 11.04, "volume": 194944.0}, {"date": "2018-06-05", "close": 11.05, "volume": 116096.0}, {"date": "2018-06-06", "close": 11.08, "volume": 187003.0}, {"date": "2018-06-07", "close": 11.06, "volume": 103136.0}, {"date": "2018-06-08", "close": 11.1, "volume": 203101.0}, {"date": "2018-06-11", "close": 11.12, "volume": 158399.0}, {"date": "2018-06-12", "close": 11.16, "volume": 187175.0}, {"date": "2018-06-13", "close": 11.195, "volume": 142278.0}, {"date": "2018-06-14", "close": 11.26, "volume": 119599.0}, {"date": "2018-06-15", "close": 11.27, "volume": 139531.0}, {"date": "2018-06-18", "close": 11.1711, "volume": 139842.0}, {"date": "2018-06-19", "close": 11.1401, "volume": 95605.0}, {"date": "2018-06-20", "close": 11.16, "volume": 137603.0}, {"date": "2018-06-21", "close": 11.17, "volume": 136062.0}, {"date": "2018-06-22", "close": 11.19, "volume": 84537.0}, {"date": "2018-06-25", "close": 11.045, "volume": 164389.0}, {"date": "2018-06-26", "close": 11.03, "volume": 114317.0}, {"date": "2018-06-27", "close": 10.99, "volume": 120371.0}, {"date": "2018-06-28", "close": 10.93, "volume": 128213.0}, {"date": "2018-06-29", "close": 10.98, "volume": 187095.0}, {"date": "2018-07-02", "close": 11.04, "volume": 233686.0}, {"date": "2018-07-03", "close": 11.0447, "volume": 74742.0}, {"date": "2018-07-05", "close": 11.01, "volume": 99395.0}, {"date": "2018-07-06", "close": 11.05, "volume": 107249.0}, {"date": "2018-07-09", "close": 11.09, "volume": 116835.0}, {"date": "2018-07-10", "close": 11.1, "volume": 91595.0}, {"date": "2018-07-11", "close": 11.08, "volume": 122079.0}, {"date": "2018-07-12", "close": 11.125, "volume": 145062.0}, {"date": "2018-07-13", "close": 11.17, "volume": 125321.0}, {"date": "2018-07-16", "close": 11.2, "volume": 157437.0}, {"date": "2018-07-17", "close": 11.23, "volume": 195395.0}, {"date": "2018-07-18", "close": 11.29, "volume": 223076.0}, {"date": "2018-07-19", "close": 11.24, "volume": 94162.0}, {"date": "2018-07-20", "close": 11.21, "volume": 113632.0}, {"date": "2018-07-23", "close": 11.24, "volume": 99128.0}, {"date": "2018-07-24", "close": 11.24, "volume": 127204.0}, {"date": "2018-07-25", "close": 11.25, "volume": 199918.0}, {"date": "2018-07-26", "close": 11.25, "volume": 185035.0}, {"date": "2018-07-27", "close": 11.225, "volume": 94310.0}, {"date": "2018-07-30", "close": 11.15, "volume": 145888.0}, {"date": "2018-07-31", "close": 11.2, "volume": 101903.0}, {"date": "2018-08-01", "close": 11.23, "volume": 95536.0}, {"date": "2018-08-02", "close": 11.21, "volume": 150046.0}, {"date": "2018-08-03", "close": 11.235, "volume": 114825.0}, {"date": "2018-08-06", "close": 11.3, "volume": 91223.0}, {"date": "2018-08-07", "close": 11.36, "volume": 69254.0}, {"date": "2018-08-08", "close": 11.36, "volume": 67879.0}, {"date": "2018-08-09", "close": 11.37, "volume": 133429.0}, {"date": "2018-08-10", "close": 11.36, "volume": 121895.0}, {"date": "2018-08-13", "close": 11.33, "volume": 149744.0}, {"date": "2018-08-14", "close": 11.34, "volume": 182752.0}, {"date": "2018-08-15", "close": 11.27, "volume": 141852.0}, {"date": "2018-08-16", "close": 11.33, "volume": 83580.0}, {"date": "2018-08-17", "close": 11.32, "volume": 109384.0}, {"date": "2018-08-20", "close": 11.235, "volume": 95628.0}, {"date": "2018-08-21", "close": 11.2894, "volume": 176390.0}, {"date": "2018-08-22", "close": 11.3, "volume": 116557.0}, {"date": "2018-08-23", "close": 11.26, "volume": 99867.0}, {"date": "2018-08-24", "close": 11.27, "volume": 100490.0}, {"date": "2018-08-27", "close": 11.32, "volume": 164340.0}, {"date": "2018-08-28", "close": 11.32, "volume": 128871.0}, {"date": "2018-08-29", "close": 11.35, "volume": 246924.0}, {"date": "2018-08-30", "close": 11.33, "volume": 126943.0}, {"date": "2018-08-31", "close": 11.34, "volume": 96223.0}, {"date": "2018-09-04", "close": 11.38, "volume": 193385.0}, {"date": "2018-09-05", "close": 11.34, "volume": 117186.0}, {"date": "2018-09-06", "close": 11.29, "volume": 114284.0}, {"date": "2018-09-07", "close": 11.22, "volume": 119154.0}, {"date": "2018-09-10", "close": 11.23, "volume": 175050.0}, {"date": "2018-09-11", "close": 11.18, "volume": 140449.0}, {"date": "2018-09-12", "close": 11.2016, "volume": 193273.0}, {"date": "2018-09-13", "close": 11.16, "volume": 317580.0}, {"date": "2018-09-14", "close": 11.125, "volume": 174556.0}, {"date": "2018-09-17", "close": 11.1, "volume": 171151.0}, {"date": "2018-09-18", "close": 11.12, "volume": 120554.0}, {"date": "2018-09-19", "close": 11.07, "volume": 182373.0}, {"date": "2018-09-20", "close": 11.07, "volume": 74008.0}, {"date": "2018-09-21", "close": 11.03, "volume": 60355.0}, {"date": "2018-09-24", "close": 10.92, "volume": 145734.0}, {"date": "2018-09-25", "close": 10.91, "volume": 123272.0}, {"date": "2018-09-26", "close": 10.93, "volume": 89337.0}, {"date": "2018-09-27", "close": 10.92, "volume": 77662.0}, {"date": "2018-09-28", "close": 10.84, "volume": 187376.0}, {"date": "2018-10-01", "close": 10.9, "volume": 227821.0}, {"date": "2018-10-02", "close": 10.81, "volume": 120341.0}, {"date": "2018-10-03", "close": 10.8, "volume": 156797.0}, {"date": "2018-10-04", "close": 10.56, "volume": 287064.0}, {"date": "2018-10-05", "close": 10.32, "volume": 388864.0}, {"date": "2018-10-08", "close": 10.27, "volume": 194400.0}, {"date": "2018-10-09", "close": 10.22, "volume": 168541.0}, {"date": "2018-10-10", "close": 10.01, "volume": 240881.0}, {"date": "2018-10-11", "close": 9.88, "volume": 297180.0}, {"date": "2018-10-12", "close": 10.06, "volume": 211440.0}, {"date": "2018-10-15", "close": 10.06, "volume": 206652.0}, {"date": "2018-10-16", "close": 10.23, "volume": 213846.0}, {"date": "2018-10-17", "close": 10.3, "volume": 130576.0}, {"date": "2018-10-18", "close": 9.98, "volume": 171775.0}, {"date": "2018-10-19", "close": 10.04, "volume": 66870.0}, {"date": "2018-10-22", "close": 9.87, "volume": 181311.0}, {"date": "2018-10-23", "close": 9.8, "volume": 170696.0}, {"date": "2018-10-24", "close": 9.6, "volume": 180870.0}, {"date": "2018-10-25", "close": 9.76, "volume": 181149.0}, {"date": "2018-10-26", "close": 9.56, "volume": 207749.0}, {"date": "2018-10-29", "close": 9.48, "volume": 82194.0}, {"date": "2018-10-30", "close": 9.44, "volume": 179838.0}, {"date": "2018-10-31", "close": 9.56, "volume": 222951.0}, {"date": "2018-11-01", "close": 9.77, "volume": 162199.0}, {"date": "2018-11-02", "close": 9.74, "volume": 105099.0}, {"date": "2018-11-05", "close": 9.71, "volume": 128828.0}, {"date": "2018-11-06", "close": 9.77, "volume": 53093.0}, {"date": "2018-11-07", "close": 10.0, "volume": 159071.0}, {"date": "2018-11-08", "close": 10.04, "volume": 92101.0}, {"date": "2018-11-09", "close": 9.89, "volume": 129653.0}, {"date": "2018-11-12", "close": 9.7, "volume": 245743.0}, {"date": "2018-11-13", "close": 9.72, "volume": 76041.0}, {"date": "2018-11-14", "close": 9.56, "volume": 97974.0}, {"date": "2018-11-15", "close": 9.58, "volume": 81852.0}, {"date": "2018-11-16", "close": 9.47, "volume": 126943.0}, {"date": "2018-11-19", "close": 9.29, "volume": 135649.0}, {"date": "2018-11-20", "close": 9.07, "volume": 279844.0}, {"date": "2018-11-21", "close": 9.15, "volume": 72466.0}, {"date": "2018-11-23", "close": 9.17, "volume": 24487.0}, {"date": "2018-11-26", "close": 9.29, "volume": 68356.0}, {"date": "2018-11-27", "close": 9.3, "volume": 121192.0}, {"date": "2018-11-28", "close": 9.48, "volume": 191743.0}, {"date": "2018-11-29", "close": 9.61, "volume": 277079.0}, {"date": "2018-11-30", "close": 9.64, "volume": 76462.0}, {"date": "2018-12-03", "close": 9.8, "volume": 167278.0}, {"date": "2018-12-04", "close": 9.54, "volume": 87472.0}, {"date": "2018-12-06", "close": 9.46, "volume": 131534.0}, {"date": "2018-12-07", "close": 9.34, "volume": 77142.0}, {"date": "2018-12-10", "close": 9.14, "volume": 233797.0}, {"date": "2018-12-11", "close": 9.0389, "volume": 274032.0}, {"date": "2018-12-12", "close": 9.08, "volume": 196479.0}, {"date": "2018-12-13", "close": 9.06, "volume": 188433.0}, {"date": "2018-12-14", "close": 8.83, "volume": 318233.0}, {"date": "2018-12-17", "close": 8.64, "volume": 268755.0}, {"date": "2018-12-18", "close": 8.61, "volume": 189813.0}, {"date": "2018-12-19", "close": 8.51, "volume": 206252.0}, {"date": "2018-12-20", "close": 8.1115, "volume": 360989.0}, {"date": "2018-12-21", "close": 7.86, "volume": 303550.0}, {"date": "2018-12-24", "close": 7.65, "volume": 202352.0}, {"date": "2018-12-26", "close": 7.95, "volume": 454477.0}, {"date": "2018-12-27", "close": 8.05, "volume": 281351.0}, {"date": "2018-12-28", "close": 8.25, "volume": 331396.0}, {"date": "2018-12-31", "close": 8.23, "volume": 308338.0}, {"date": "2019-01-02", "close": 8.42, "volume": 187175.0}, {"date": "2019-01-03", "close": 8.37, "volume": 233412.0}, {"date": "2019-01-04", "close": 8.43, "volume": 219980.0}, {"date": "2019-01-07", "close": 8.59, "volume": 216559.0}, {"date": "2019-01-08", "close": 8.71, "volume": 246221.0}, {"date": "2019-01-09", "close": 8.7997, "volume": 144193.0}, {"date": "2019-01-10", "close": 8.88, "volume": 189077.0}, {"date": "2019-01-11", "close": 8.855, "volume": 269984.0}, {"date": "2019-01-14", "close": 8.86, "volume": 103021.0}, {"date": "2019-01-15", "close": 8.94, "volume": 184999.0}, {"date": "2019-01-16", "close": 9.07, "volume": 133428.0}, {"date": "2019-01-17", "close": 9.12, "volume": 98050.0}, {"date": "2019-01-18", "close": 9.07, "volume": 122280.0}, {"date": "2019-01-22", "close": 8.93, "volume": 123435.0}, {"date": "2019-01-23", "close": 8.95, "volume": 56012.0}, {"date": "2019-01-24", "close": 8.96, "volume": 74798.0}, {"date": "2019-01-25", "close": 9.05, "volume": 46244.0}, {"date": "2019-01-28", "close": 8.99, "volume": 92539.0}, {"date": "2019-01-29", "close": 8.98, "volume": 74549.0}, {"date": "2019-01-30", "close": 9.15, "volume": 127203.0}, {"date": "2019-01-31", "close": 9.26, "volume": 163875.0}, {"date": "2019-02-01", "close": 9.34, "volume": 123024.0}, {"date": "2019-02-04", "close": 9.35, "volume": 131742.0}, {"date": "2019-02-05", "close": 9.43, "volume": 160587.0}, {"date": "2019-02-06", "close": 9.49, "volume": 56768.0}, {"date": "2019-02-07", "close": 9.36, "volume": 122887.0}, {"date": "2019-02-08", "close": 9.37, "volume": 54210.0}, {"date": "2019-02-11", "close": 9.4, "volume": 109664.0}, {"date": "2019-02-12", "close": 9.47, "volume": 99460.0}, {"date": "2019-02-13", "close": 9.46, "volume": 75499.0}, {"date": "2019-02-14", "close": 9.48, "volume": 67007.0}, {"date": "2019-02-15", "close": 9.47, "volume": 89635.0}, {"date": "2019-02-19", "close": 9.4, "volume": 171214.0}, {"date": "2019-02-20", "close": 9.44, "volume": 111948.0}, {"date": "2019-02-21", "close": 9.47, "volume": 97322.0}, {"date": "2019-02-22", "close": 9.55, "volume": 56804.0}, {"date": "2019-02-25", "close": 9.58, "volume": 106470.0}, {"date": "2019-02-26", "close": 9.64, "volume": 84247.0}, {"date": "2019-02-27", "close": 9.63, "volume": 105459.0}, {"date": "2019-02-28", "close": 9.55, "volume": 96671.0}, {"date": "2019-03-01", "close": 9.67, "volume": 118931.0}, {"date": "2019-03-04", "close": 9.73, "volume": 159931.0}, {"date": "2019-03-05", "close": 9.72, "volume": 134770.0}, {"date": "2019-03-06", "close": 9.6, "volume": 126503.0}, {"date": "2019-03-07", "close": 9.57, "volume": 114908.0}, {"date": "2019-03-08", "close": 9.5224, "volume": 59507.0}, {"date": "2019-03-11", "close": 9.58, "volume": 81903.0}, {"date": "2019-03-12", "close": 9.59, "volume": 117675.0}, {"date": "2019-03-13", "close": 9.63, "volume": 86669.0}, {"date": "2019-03-14", "close": 9.65, "volume": 69822.0}, {"date": "2019-03-15", "close": 9.75, "volume": 228148.0}, {"date": "2019-03-18", "close": 9.78, "volume": 97351.0}, {"date": "2019-03-19", "close": 9.8, "volume": 134985.0}, {"date": "2019-03-20", "close": 9.69, "volume": 77915.0}, {"date": "2019-03-21", "close": 9.78, "volume": 67534.0}, {"date": "2019-03-22", "close": 9.58, "volume": 132275.0}, {"date": "2019-03-25", "close": 9.59, "volume": 100082.0}, {"date": "2019-03-26", "close": 9.6, "volume": 85475.0}, {"date": "2019-03-27", "close": 9.56, "volume": 102325.0}, {"date": "2019-03-28", "close": 9.59, "volume": 105901.0}, {"date": "2019-03-29", "close": 9.66, "volume": 193978.0}, {"date": "2019-04-01", "close": 9.77, "volume": 118455.0}, {"date": "2019-04-02", "close": 9.8, "volume": 104390.0}, {"date": "2019-04-03", "close": 9.79, "volume": 124228.0}, {"date": "2019-04-04", "close": 9.76, "volume": 129076.0}, {"date": "2019-04-05", "close": 9.76, "volume": 140801.0}, {"date": "2019-04-08", "close": 9.76, "volume": 50768.0}, {"date": "2019-04-09", "close": 9.72, "volume": 62897.0}, {"date": "2019-04-10", "close": 9.76, "volume": 59925.0}, {"date": "2019-04-11", "close": 9.76, "volume": 179169.0}, {"date": "2019-04-12", "close": 9.73, "volume": 241400.0}, {"date": "2019-04-15", "close": 9.73, "volume": 134332.0}, {"date": "2019-04-16", "close": 9.75, "volume": 163964.0}, {"date": "2019-04-17", "close": 9.75, "volume": 78597.0}, {"date": "2019-04-18", "close": 9.615, "volume": 168266.0}, {"date": "2019-04-22", "close": 9.59, "volume": 65941.0}, {"date": "2019-04-23", "close": 9.66, "volume": 116842.0}, {"date": "2019-04-24", "close": 9.68, "volume": 102925.0}, {"date": "2019-04-25", "close": 9.67, "volume": 76852.0}, {"date": "2019-04-26", "close": 9.7, "volume": 63581.0}, {"date": "2019-04-29", "close": 9.76, "volume": 72663.0}, {"date": "2019-04-30", "close": 9.81, "volume": 89298.0}, {"date": "2019-05-01", "close": 9.85, "volume": 137513.0}, {"date": "2019-05-02", "close": 9.77, "volume": 120363.0}, {"date": "2019-05-03", "close": 9.89, "volume": 78577.0}, {"date": "2019-05-06", "close": 9.89, "volume": 68041.0}, {"date": "2019-05-07", "close": 9.68, "volume": 175306.0}, {"date": "2019-05-08", "close": 9.7, "volume": 82775.0}, {"date": "2019-05-09", "close": 9.72, "volume": 122868.0}, {"date": "2019-05-10", "close": 9.71, "volume": 98948.0}, {"date": "2019-05-13", "close": 9.49, "volume": 173802.0}, {"date": "2019-05-14", "close": 9.61, "volume": 120384.0}, {"date": "2019-05-15", "close": 9.58, "volume": 210641.0}, {"date": "2019-05-16", "close": 9.63, "volume": 158455.0}, {"date": "2019-05-17", "close": 9.63, "volume": 103873.0}, {"date": "2019-05-20", "close": 9.45, "volume": 114864.0}, {"date": "2019-05-21", "close": 9.62, "volume": 107724.0}, {"date": "2019-05-22", "close": 9.59, "volume": 141111.0}, {"date": "2019-05-23", "close": 9.51, "volume": 127831.0}, {"date": "2019-05-24", "close": 9.52, "volume": 62115.0}, {"date": "2019-05-28", "close": 9.47, "volume": 69535.0}, {"date": "2019-05-29", "close": 9.38, "volume": 155603.0}, {"date": "2019-05-30", "close": 9.35, "volume": 93513.0}, {"date": "2019-05-31", "close": 9.26, "volume": 107545.0}, {"date": "2019-06-03", "close": 9.29, "volume": 135001.0}, {"date": "2019-06-04", "close": 9.39, "volume": 110502.0}, {"date": "2019-06-05", "close": 9.39, "volume": 100071.0}, {"date": "2019-06-06", "close": 9.46, "volume": 81185.0}, {"date": "2019-06-07", "close": 9.45, "volume": 156914.0}, {"date": "2019-06-10", "close": 9.53, "volume": 82899.0}, {"date": "2019-06-11", "close": 9.56, "volume": 134556.0}, {"date": "2019-06-12", "close": 9.5, "volume": 103897.0}, {"date": "2019-06-13", "close": 9.51, "volume": 113638.0}, {"date": "2019-06-14", "close": 9.41, "volume": 115714.0}, {"date": "2019-06-17", "close": 9.32, "volume": 131259.0}, {"date": "2019-06-18", "close": 9.39, "volume": 165209.0}, {"date": "2019-06-19", "close": 9.37, "volume": 190661.0}, {"date": "2019-06-20", "close": 9.39, "volume": 252089.0}, {"date": "2019-06-21", "close": 9.36, "volume": 133746.0}, {"date": "2019-06-24", "close": 9.3, "volume": 116420.0}, {"date": "2019-06-25", "close": 9.23, "volume": 128491.0}, {"date": "2019-06-26", "close": 9.25, "volume": 152410.0}, {"date": "2019-06-27", "close": 9.29, "volume": 115778.0}, {"date": "2019-06-28", "close": 9.35, "volume": 101017.0}, {"date": "2019-07-01", "close": 9.34, "volume": 157618.0}, {"date": "2019-07-02", "close": 9.32, "volume": 116579.0}, {"date": "2019-07-03", "close": 9.3699, "volume": 100688.0}, {"date": "2019-07-05", "close": 9.38, "volume": 124476.0}, {"date": "2019-07-08", "close": 9.36, "volume": 164029.0}, {"date": "2019-07-09", "close": 9.34, "volume": 84598.0}, {"date": "2019-07-10", "close": 9.41, "volume": 142417.0}, {"date": "2019-07-11", "close": 9.36, "volume": 130041.0}, {"date": "2019-07-12", "close": 9.47, "volume": 138797.0}, {"date": "2019-07-15", "close": 9.45, "volume": 106823.0}, {"date": "2019-07-16", "close": 9.45, "volume": 102519.0}, {"date": "2019-07-17", "close": 9.42, "volume": 86451.0}, {"date": "2019-07-18", "close": 9.41, "volume": 71727.0}, {"date": "2019-07-19", "close": 9.42, "volume": 194864.0}, {"date": "2019-07-22", "close": 9.53, "volume": 167045.0}, {"date": "2019-07-23", "close": 9.53, "volume": 146505.0}, {"date": "2019-07-24", "close": 9.57, "volume": 52609.0}, {"date": "2019-07-25", "close": 9.48, "volume": 83895.0}, {"date": "2019-07-26", "close": 9.48, "volume": 69065.0}, {"date": "2019-07-29", "close": 9.47, "volume": 86504.0}, {"date": "2019-07-30", "close": 9.46, "volume": 78717.0}, {"date": "2019-07-31", "close": 9.45, "volume": 141484.0}, {"date": "2019-08-01", "close": 9.41, "volume": 150130.0}, {"date": "2019-08-02", "close": 9.37, "volume": 122069.0}, {"date": "2019-08-05", "close": 9.18, "volume": 293797.0}, {"date": "2019-08-06", "close": 9.26, "volume": 137042.0}, {"date": "2019-08-07", "close": 9.15, "volume": 108650.0}, {"date": "2019-08-08", "close": 9.28, "volume": 94223.0}, {"date": "2019-08-09", "close": 9.28, "volume": 141256.0}, {"date": "2019-08-12", "close": 9.26, "volume": 78431.0}, {"date": "2019-08-13", "close": 9.28, "volume": 64815.0}, {"date": "2019-08-14", "close": 9.21, "volume": 136943.0}, {"date": "2019-08-15", "close": 9.23, "volume": 206066.0}, {"date": "2019-08-16", "close": 9.41, "volume": 122580.0}, {"date": "2019-08-19", "close": 9.37, "volume": 96466.0}, {"date": "2019-08-20", "close": 9.29, "volume": 80549.0}, {"date": "2019-08-21", "close": 9.27, "volume": 99939.0}, {"date": "2019-08-22", "close": 9.28, "volume": 39605.0}, {"date": "2019-08-23", "close": 9.22, "volume": 65924.0}, {"date": "2019-08-26", "close": 9.21, "volume": 64677.0}, {"date": "2019-08-27", "close": 9.17, "volume": 62556.0}, {"date": "2019-08-28", "close": 9.2, "volume": 84846.0}, {"date": "2019-08-29", "close": 9.27, "volume": 78046.0}, {"date": "2019-08-30", "close": 9.31, "volume": 92247.0}, {"date": "2019-09-03", "close": 9.33, "volume": 98053.0}, {"date": "2019-09-04", "close": 9.43, "volume": 80576.0}, {"date": "2019-09-05", "close": 9.46, "volume": 145109.0}, {"date": "2019-09-06", "close": 9.44, "volume": 133130.0}, {"date": "2019-09-09", "close": 9.45, "volume": 127313.0}, {"date": "2019-09-10", "close": 9.34, "volume": 186657.0}, {"date": "2019-09-11", "close": 9.35, "volume": 116817.0}, {"date": "2019-09-12", "close": 9.38, "volume": 116200.0}, {"date": "2019-09-13", "close": 9.47, "volume": 172924.0}, {"date": "2019-09-16", "close": 9.45, "volume": 75048.0}, {"date": "2019-09-17", "close": 9.44, "volume": 71004.0}, {"date": "2019-09-18", "close": 9.45, "volume": 159342.0}, {"date": "2019-09-19", "close": 9.38, "volume": 87280.0}, {"date": "2019-09-20", "close": 9.38, "volume": 56491.0}, {"date": "2019-09-23", "close": 9.38, "volume": 71542.0}, {"date": "2019-09-24", "close": 9.37, "volume": 101396.0}, {"date": "2019-09-25", "close": 9.34, "volume": 131037.0}, {"date": "2019-09-26", "close": 9.32, "volume": 84204.0}, {"date": "2019-09-27", "close": 9.2, "volume": 113197.0}, {"date": "2019-09-30", "close": 9.14, "volume": 216711.0}, {"date": "2019-10-01", "close": 9.135, "volume": 187072.0}, {"date": "2019-10-02", "close": 8.98, "volume": 258778.0}, {"date": "2019-10-03", "close": 9.05, "volume": 153211.0}, {"date": "2019-10-04", "close": 9.06, "volume": 93412.0}, {"date": "2019-10-07", "close": 9.06, "volume": 75016.0}, {"date": "2019-10-08", "close": 9.0, "volume": 119984.0}, {"date": "2019-10-09", "close": 9.05, "volume": 179068.0}, {"date": "2019-10-10", "close": 9.03, "volume": 45293.0}, {"date": "2019-10-11", "close": 9.1, "volume": 72501.0}, {"date": "2019-10-14", "close": 9.07, "volume": 133393.0}, {"date": "2019-10-15", "close": 9.1, "volume": 106534.0}, {"date": "2019-10-16", "close": 9.06, "volume": 99593.0}, {"date": "2019-10-17", "close": 9.05, "volume": 125880.0}, {"date": "2019-10-18", "close": 8.94, "volume": 106949.0}, {"date": "2019-10-21", "close": 8.96, "volume": 89832.0}, {"date": "2019-10-22", "close": 8.98, "volume": 72654.0}, {"date": "2019-10-23", "close": 8.945, "volume": 136769.0}, {"date": "2019-10-24", "close": 8.98, "volume": 115260.0}, {"date": "2019-10-25", "close": 9.08, "volume": 88026.0}, {"date": "2019-10-28", "close": 9.06, "volume": 176464.0}, {"date": "2019-10-29", "close": 9.15, "volume": 177768.0}, {"date": "2019-10-30", "close": 9.2, "volume": 118628.0}, {"date": "2019-10-31", "close": 9.19, "volume": 181199.0}, {"date": "2019-11-01", "close": 9.29, "volume": 199994.0}, {"date": "2019-11-04", "close": 9.31, "volume": 186408.0}, {"date": "2019-11-05", "close": 9.3, "volume": 156072.0}, {"date": "2019-11-06", "close": 9.3, "volume": 110799.0}, {"date": "2019-11-07", "close": 9.34, "volume": 155556.0}, {"date": "2019-11-08", "close": 9.35, "volume": 125712.0}, {"date": "2019-11-11", "close": 9.29, "volume": 96465.0}, {"date": "2019-11-12", "close": 9.34, "volume": 122264.0}, {"date": "2019-11-13", "close": 9.36, "volume": 111635.0}, {"date": "2019-11-14", "close": 9.325, "volume": 106959.0}, {"date": "2019-11-15", "close": 9.34, "volume": 131149.0}, {"date": "2019-11-18", "close": 9.34, "volume": 153825.0}, {"date": "2019-11-19", "close": 9.3, "volume": 119407.0}, {"date": "2019-11-20", "close": 9.2972, "volume": 220631.0}, {"date": "2019-11-21", "close": 9.32, "volume": 110189.0}, {"date": "2019-11-22", "close": 9.35, "volume": 118131.0}, {"date": "2019-11-25", "close": 9.33, "volume": 169241.0}, {"date": "2019-11-26", "close": 9.34, "volume": 120734.0}, {"date": "2019-11-27", "close": 9.39, "volume": 116171.0}, {"date": "2019-11-29", "close": 9.39, "volume": 58813.0}, {"date": "2019-12-02", "close": 9.39, "volume": 158282.0}, {"date": "2019-12-03", "close": 9.29, "volume": 115979.0}, {"date": "2019-12-04", "close": 9.37, "volume": 81441.0}, {"date": "2019-12-05", "close": 9.33, "volume": 116805.0}, {"date": "2019-12-06", "close": 9.4, "volume": 106360.0}, {"date": "2019-12-09", "close": 9.34, "volume": 165638.0}, {"date": "2019-12-10", "close": 9.29, "volume": 104941.0}, {"date": "2019-12-11", "close": 9.35, "volume": 128909.0}, {"date": "2019-12-12", "close": 9.37, "volume": 67455.0}, {"date": "2019-12-13", "close": 9.38, "volume": 105271.0}, {"date": "2019-12-16", "close": 9.46, "volume": 228000.0}, {"date": "2019-12-17", "close": 9.46, "volume": 160034.0}, {"date": "2019-12-18", "close": 9.48, "volume": 129884.0}, {"date": "2019-12-19", "close": 9.57, "volume": 256336.0}, {"date": "2019-12-20", "close": 9.55, "volume": 224490.0}, {"date": "2019-12-23", "close": 9.59, "volume": 123541.0}, {"date": "2019-12-24", "close": 9.52, "volume": 103684.0}, {"date": "2019-12-26", "close": 9.51, "volume": 141661.0}, {"date": "2019-12-27", "close": 9.51, "volume": 110881.0}, {"date": "2019-12-30", "close": 9.42, "volume": 205522.0}, {"date": "2019-12-31", "close": 9.44, "volume": 211541.0}, {"date": "2020-01-02", "close": 9.51, "volume": 121002.0}, {"date": "2020-01-03", "close": 9.47, "volume": 98579.0}, {"date": "2020-01-06", "close": 9.49, "volume": 138921.0}, {"date": "2020-01-07", "close": 9.54, "volume": 134791.0}, {"date": "2020-01-08", "close": 9.6, "volume": 150003.0}, {"date": "2020-01-09", "close": 9.65, "volume": 78416.0}, {"date": "2020-01-10", "close": 9.72, "volume": 159445.0}, {"date": "2020-01-13", "close": 9.78, "volume": 100632.0}, {"date": "2020-01-14", "close": 9.905, "volume": 213803.0}, {"date": "2020-01-15", "close": 10.01, "volume": 247950.0}, {"date": "2020-01-16", "close": 10.02, "volume": 255504.0}, {"date": "2020-01-17", "close": 9.88, "volume": 128813.0}, {"date": "2020-01-21", "close": 9.94, "volume": 100654.0}, {"date": "2020-01-22", "close": 10.0, "volume": 137563.0}, {"date": "2020-01-23", "close": 9.95, "volume": 137590.0}, {"date": "2020-01-24", "close": 9.83, "volume": 112934.0}, {"date": "2020-01-27", "close": 9.73, "volume": 115503.0}, {"date": "2020-01-28", "close": 9.84, "volume": 106245.0}, {"date": "2020-01-29", "close": 9.82, "volume": 56548.0}, {"date": "2020-01-30", "close": 9.82, "volume": 79895.0}, {"date": "2020-01-31", "close": 9.72, "volume": 131854.0}, {"date": "2020-02-03", "close": 9.81, "volume": 154724.0}, {"date": "2020-02-04", "close": 9.98, "volume": 169601.0}, {"date": "2020-02-05", "close": 10.01, "volume": 158216.0}, {"date": "2020-02-06", "close": 10.03, "volume": 139221.0}, {"date": "2020-02-07", "close": 10.01, "volume": 56237.0}, {"date": "2020-02-10", "close": 10.07, "volume": 103459.0}, {"date": "2020-02-11", "close": 10.12, "volume": 109995.0}, {"date": "2020-02-12", "close": 10.12, "volume": 138220.0}, {"date": "2020-02-13", "close": 10.14, "volume": 232117.0}, {"date": "2020-02-14", "close": 10.1, "volume": 118210.0}, {"date": "2020-02-18", "close": 10.0, "volume": 133910.0}, {"date": "2020-02-19", "close": 10.1, "volume": 124951.0}, {"date": "2020-02-20", "close": 10.14, "volume": 155859.0}, {"date": "2020-02-21", "close": 10.145, "volume": 331975.0}, {"date": "2020-02-24", "close": 9.78, "volume": 273152.0}, {"date": "2020-02-25", "close": 9.46, "volume": 315460.0}, {"date": "2020-02-26", "close": 9.48, "volume": 212974.0}, {"date": "2020-02-27", "close": 9.12, "volume": 238649.0}, {"date": "2020-02-28", "close": 8.98, "volume": 401391.0}, {"date": "2020-03-02", "close": 9.38, "volume": 197304.0}, {"date": "2020-03-03", "close": 9.435, "volume": 128460.0}, {"date": "2020-03-04", "close": 9.83, "volume": 145982.0}, {"date": "2020-03-05", "close": 9.6, "volume": 130509.0}, {"date": "2020-03-06", "close": 9.4, "volume": 278501.0}, {"date": "2020-03-09", "close": 8.76, "volume": 317103.0}, {"date": "2020-03-10", "close": 8.97, "volume": 237104.0}, {"date": "2020-03-11", "close": 8.28, "volume": 241773.0}, {"date": "2020-03-12", "close": 7.28, "volume": 224310.0}, {"date": "2020-03-13", "close": 7.73, "volume": 247384.0}, {"date": "2020-03-16", "close": 6.99, "volume": 163306.0}, {"date": "2020-03-17", "close": 7.18, "volume": 372860.0}, {"date": "2020-03-18", "close": 5.64, "volume": 548722.0}, {"date": "2020-03-19", "close": 6.0, "volume": 279866.0}, {"date": "2020-03-20", "close": 6.28, "volume": 410844.0}, {"date": "2020-03-23", "close": 5.9, "volume": 215997.0}, {"date": "2020-03-24", "close": 6.7284, "volume": 452942.0}, {"date": "2020-03-25", "close": 7.01, "volume": 219838.0}, {"date": "2020-03-26", "close": 7.33, "volume": 279567.0}, {"date": "2020-03-27", "close": 7.17, "volume": 128688.0}, {"date": "2020-03-30", "close": 7.21, "volume": 155290.0}, {"date": "2020-03-31", "close": 7.17, "volume": 128007.0}, {"date": "2020-04-01", "close": 6.81, "volume": 228423.0}, {"date": "2020-04-02", "close": 6.84, "volume": 146170.0}, {"date": "2020-04-03", "close": 6.57, "volume": 196373.0}, {"date": "2020-04-06", "close": 6.96, "volume": 151797.0}, {"date": "2020-04-07", "close": 7.0, "volume": 157442.0}, {"date": "2020-04-08", "close": 7.2, "volume": 219241.0}, {"date": "2020-04-09", "close": 7.44, "volume": 163413.0}, {"date": "2020-04-13", "close": 7.43, "volume": 100733.0}, {"date": "2020-04-14", "close": 7.56, "volume": 247438.0}, {"date": "2020-04-15", "close": 7.6, "volume": 107513.0}, {"date": "2020-04-16", "close": 7.69, "volume": 99334.0}, {"date": "2020-04-17", "close": 7.7, "volume": 203264.0}, {"date": "2020-04-20", "close": 7.69, "volume": 140627.0}, {"date": "2020-04-21", "close": 7.61, "volume": 213809.0}, {"date": "2020-04-22", "close": 7.7, "volume": 170402.0}, {"date": "2020-04-23", "close": 7.68, "volume": 187093.0}, {"date": "2020-04-24", "close": 7.75, "volume": 143323.0}, {"date": "2020-04-27", "close": 7.89, "volume": 95633.0}, {"date": "2020-04-28", "close": 7.83, "volume": 161889.0}, {"date": "2020-04-29", "close": 7.99, "volume": 155985.0}, {"date": "2020-04-30", "close": 7.92, "volume": 130950.0}, {"date": "2020-05-01", "close": 7.76, "volume": 152271.0}, {"date": "2020-05-04", "close": 7.68, "volume": 120827.0}, {"date": "2020-05-05", "close": 7.73, "volume": 70524.0}, {"date": "2020-05-06", "close": 7.73, "volume": 128325.0}, {"date": "2020-05-07", "close": 7.85, "volume": 72532.0}, {"date": "2020-05-08", "close": 7.97, "volume": 132992.0}, {"date": "2020-05-11", "close": 8.1, "volume": 129586.0}, {"date": "2020-05-12", "close": 7.99, "volume": 106173.0}, {"date": "2020-05-13", "close": 7.81, "volume": 142033.0}, {"date": "2020-05-14", "close": 7.78, "volume": 134843.0}, {"date": "2020-05-15", "close": 7.84, "volume": 124470.0}, {"date": "2020-05-18", "close": 8.07, "volume": 153181.0}, {"date": "2020-05-19", "close": 7.99, "volume": 99799.0}, {"date": "2020-05-20", "close": 8.06, "volume": 113110.0}, {"date": "2020-05-21", "close": 8.02, "volume": 53697.0}, {"date": "2020-05-22", "close": 8.05, "volume": 49123.0}, {"date": "2020-05-26", "close": 8.14, "volume": 81017.0}, {"date": "2020-05-27", "close": 8.2, "volume": 104461.0}, {"date": "2020-05-28", "close": 8.15, "volume": 127076.0}, {"date": "2020-05-29", "close": 8.19, "volume": 70894.0}, {"date": "2020-06-01", "close": 8.37, "volume": 135130.0}, {"date": "2020-06-02", "close": 8.47, "volume": 296549.0}, {"date": "2020-06-03", "close": 8.64, "volume": 191695.0}, {"date": "2020-06-04", "close": 8.61, "volume": 162839.0}, {"date": "2020-06-05", "close": 8.75, "volume": 123686.0}, {"date": "2020-06-08", "close": 8.89, "volume": 72263.0}, {"date": "2020-06-09", "close": 8.93, "volume": 119373.0}, {"date": "2020-06-10", "close": 8.9, "volume": 90705.0}, {"date": "2020-06-11", "close": 8.41, "volume": 237540.0}, {"date": "2020-06-12", "close": 8.49, "volume": 199143.0}, {"date": "2020-06-15", "close": 8.57, "volume": 115688.0}, {"date": "2020-06-16", "close": 8.73, "volume": 114825.0}, {"date": "2020-06-17", "close": 8.75, "volume": 108903.0}, {"date": "2020-06-18", "close": 8.69, "volume": 81780.0}, {"date": "2020-06-19", "close": 8.69, "volume": 112699.0}, {"date": "2020-06-22", "close": 8.74, "volume": 49546.0}, {"date": "2020-06-23", "close": 8.76, "volume": 75429.0}, {"date": "2020-06-24", "close": 8.66, "volume": 77496.0}, {"date": "2020-06-25", "close": 8.7, "volume": 58839.0}, {"date": "2020-06-26", "close": 8.59, "volume": 45964.0}, {"date": "2020-06-29", "close": 8.58, "volume": 143241.0}, {"date": "2020-06-30", "close": 8.71, "volume": 87267.0}, {"date": "2020-07-01", "close": 8.85, "volume": 277121.0}, {"date": "2020-07-02", "close": 8.88, "volume": 139570.0}, {"date": "2020-07-06", "close": 9.02, "volume": 106244.0}, {"date": "2020-07-07", "close": 9.02, "volume": 121063.0}, {"date": "2020-07-08", "close": 9.19, "volume": 201504.0}, {"date": "2020-07-09", "close": 9.23, "volume": 127600.0}, {"date": "2020-07-10", "close": 9.33, "volume": 126585.0}, {"date": "2020-07-13", "close": 9.14, "volume": 203203.0}, {"date": "2020-07-14", "close": 9.22, "volume": 130174.0}, {"date": "2020-07-15", "close": 9.26, "volume": 145059.0}, {"date": "2020-07-16", "close": 9.3, "volume": 144559.0}, {"date": "2020-07-17", "close": 9.31, "volume": 146709.0}, {"date": "2020-07-20", "close": 9.27, "volume": 173549.0}, {"date": "2020-07-21", "close": 9.4, "volume": 154741.0}, {"date": "2020-07-22", "close": 9.39, "volume": 230832.0}, {"date": "2020-07-23", "close": 9.26, "volume": 200793.0}, {"date": "2020-07-24", "close": 9.26, "volume": 97363.0}, {"date": "2020-07-27", "close": 9.24, "volume": 191316.0}, {"date": "2020-07-28", "close": 9.16, "volume": 121093.0}, {"date": "2020-07-29", "close": 9.29, "volume": 91875.0}, {"date": "2020-07-30", "close": 9.26, "volume": 88739.0}, {"date": "2020-07-31", "close": 9.38, "volume": 132375.0}, {"date": "2020-08-03", "close": 9.52, "volume": 193626.0}, {"date": "2020-08-04", "close": 9.58, "volume": 146282.0}, {"date": "2020-08-05", "close": 9.68, "volume": 100654.0}, {"date": "2020-08-06", "close": 9.69, "volume": 101282.0}, {"date": "2020-08-07", "close": 9.66, "volume": 113819.0}, {"date": "2020-08-10", "close": 9.7, "volume": 168800.0}, {"date": "2020-08-11", "close": 9.67, "volume": 161615.0}, {"date": "2020-08-12", "close": 9.7, "volume": 122849.0}, {"date": "2020-08-13", "close": 9.61, "volume": 175669.0}, {"date": "2020-08-14", "close": 9.56, "volume": 102101.0}, {"date": "2020-08-17", "close": 9.61, "volume": 141678.0}, {"date": "2020-08-18", "close": 9.7, "volume": 97063.0}, {"date": "2020-08-19", "close": 9.61, "volume": 115949.0}, {"date": "2020-08-20", "close": 9.52, "volume": 51117.0}, {"date": "2020-08-21", "close": 9.5, "volume": 36703.0}, {"date": "2020-08-24", "close": 9.58, "volume": 63136.0}, {"date": "2020-08-25", "close": 9.6, "volume": 46818.0}, {"date": "2020-08-26", "close": 9.59, "volume": 239819.0}, {"date": "2020-08-27", "close": 9.55, "volume": 245089.0}, {"date": "2020-08-28", "close": 9.6, "volume": 88214.0}, {"date": "2020-08-31", "close": 9.68, "volume": 230510.0}, {"date": "2020-09-01", "close": 9.68, "volume": 207174.0}, {"date": "2020-09-02", "close": 9.74, "volume": 184819.0}, {"date": "2020-09-03", "close": 9.56, "volume": 176413.0}, {"date": "2020-09-04", "close": 9.5, "volume": 148324.0}, {"date": "2020-09-08", "close": 9.21, "volume": 196459.0}, {"date": "2020-09-09", "close": 9.39, "volume": 126299.0}, {"date": "2020-09-10", "close": 9.21, "volume": 189303.0}, {"date": "2020-09-11", "close": 9.2, "volume": 146666.0}, {"date": "2020-09-14", "close": 9.39, "volume": 151018.0}, {"date": "2020-09-15", "close": 9.525, "volume": 98255.0}, {"date": "2020-09-16", "close": 9.5, "volume": 156274.0}, {"date": "2020-09-17", "close": 9.32, "volume": 149477.0}, {"date": "2020-09-18", "close": 9.29, "volume": 136677.0}, {"date": "2020-09-21", "close": 9.12, "volume": 233336.0}, {"date": "2020-09-22", "close": 9.22, "volume": 143927.0}, {"date": "2020-09-23", "close": 9.02, "volume": 137277.0}, {"date": "2020-09-24", "close": 9.01, "volume": 116324.0}, {"date": "2020-09-25", "close": 9.0, "volume": 210649.0}, {"date": "2020-09-28", "close": 9.19, "volume": 123316.0}, {"date": "2020-09-29", "close": 9.19, "volume": 93073.0}, {"date": "2020-09-30", "close": 9.34, "volume": 179898.0}, {"date": "2020-10-01", "close": 9.42, "volume": 182214.0}, {"date": "2020-10-02", "close": 9.43, "volume": 156763.0}, {"date": "2020-10-05", "close": 9.56, "volume": 153130.0}, {"date": "2020-10-06", "close": 9.5, "volume": 132431.0}, {"date": "2020-10-07", "close": 9.7, "volume": 107526.0}, {"date": "2020-10-08", "close": 9.72, "volume": 115264.0}, {"date": "2020-10-09", "close": 9.81, "volume": 89710.0}, {"date": "2020-10-12", "close": 9.95, "volume": 152593.0}, {"date": "2020-10-13", "close": 9.97, "volume": 129956.0}, {"date": "2020-10-14", "close": 9.95, "volume": 86404.0}, {"date": "2020-10-15", "close": 9.85, "volume": 189051.0}, {"date": "2020-10-16", "close": 9.88, "volume": 112331.0}, {"date": "2020-10-19", "close": 9.63, "volume": 116153.0}, {"date": "2020-10-20", "close": 9.6, "volume": 119425.0}, {"date": "2020-10-21", "close": 9.51, "volume": 101519.0}, {"date": "2020-10-22", "close": 9.43, "volume": 120233.0}, {"date": "2020-10-23", "close": 9.38, "volume": 92599.0}, {"date": "2020-10-26", "close": 9.23, "volume": 192263.0}, {"date": "2020-10-27", "close": 9.14, "volume": 76510.0}, {"date": "2020-10-28", "close": 8.96, "volume": 325337.0}, {"date": "2020-10-29", "close": 8.99, "volume": 211812.0}, {"date": "2020-10-30", "close": 8.84, "volume": 213970.0}, {"date": "2020-11-02", "close": 8.83, "volume": 209496.0}, {"date": "2020-11-03", "close": 8.98, "volume": 100268.0}, {"date": "2020-11-04", "close": 9.26, "volume": 195566.0}, {"date": "2020-11-05", "close": 9.65, "volume": 379863.0}, {"date": "2020-11-06", "close": 9.66, "volume": 163544.0}, {"date": "2020-11-09", "close": 9.73, "volume": 149728.0}, {"date": "2020-11-10", "close": 9.59, "volume": 214715.0}, {"date": "2020-11-11", "close": 9.58, "volume": 122118.0}, {"date": "2020-11-12", "close": 9.555, "volume": 87562.0}, {"date": "2020-11-13", "close": 9.87, "volume": 136330.0}, {"date": "2020-11-16", "close": 9.88, "volume": 183829.0}, {"date": "2020-11-17", "close": 10.02, "volume": 188617.0}, {"date": "2020-11-18", "close": 9.99, "volume": 235093.0}, {"date": "2020-11-19", "close": 9.92, "volume": 135070.0}, {"date": "2020-11-20", "close": 9.93, "volume": 72980.0}, {"date": "2020-11-23", "close": 10.03, "volume": 120518.0}, {"date": "2020-11-24", "close": 10.12, "volume": 101324.0}, {"date": "2020-11-25", "close": 10.16, "volume": 77234.0}, {"date": "2020-11-27", "close": 10.3, "volume": 73521.0}, {"date": "2020-11-30", "close": 10.37, "volume": 134519.0}, {"date": "2020-12-01", "close": 10.48, "volume": 250391.0}, {"date": "2020-12-02", "close": 10.58, "volume": 107215.0}, {"date": "2020-12-03", "close": 10.61, "volume": 175833.0}, {"date": "2020-12-04", "close": 10.73, "volume": 225757.0}, {"date": "2020-12-07", "close": 10.83, "volume": 226051.0}, {"date": "2020-12-08", "close": 10.94, "volume": 238168.0}, {"date": "2020-12-09", "close": 10.9501, "volume": 256836.0}, {"date": "2020-12-10", "close": 10.94, "volume": 201302.0}, {"date": "2020-12-11", "close": 10.97, "volume": 122708.0}, {"date": "2020-12-14", "close": 11.03, "volume": 106211.0}, {"date": "2020-12-15", "close": 11.11, "volume": 217354.0}, {"date": "2020-12-16", "close": 11.15, "volume": 114640.0}, {"date": "2020-12-17", "close": 11.25, "volume": 134884.0}, {"date": "2020-12-18", "close": 11.1, "volume": 92724.0}, {"date": "2020-12-21", "close": 11.18, "volume": 108871.0}, {"date": "2020-12-22", "close": 11.18, "volume": 113359.0}, {"date": "2020-12-23", "close": 11.21, "volume": 202537.0}, {"date": "2020-12-24", "close": 11.2, "volume": 87667.0}, {"date": "2020-12-28", "close": 11.18, "volume": 199041.0}, {"date": "2020-12-29", "close": 11.06, "volume": 120673.0}, {"date": "2020-12-30", "close": 11.07, "volume": 123162.0}, {"date": "2020-12-31", "close": 11.11, "volume": 300929.0}, {"date": "2021-01-04", "close": 11.09, "volume": 235731.0}, {"date": "2021-01-05", "close": 11.22, "volume": 144386.0}, {"date": "2021-01-06", "close": 11.32, "volume": 195255.0}, {"date": "2021-01-07", "close": 11.52, "volume": 219528.0}, {"date": "2021-01-08", "close": 11.74, "volume": 291291.0}, {"date": "2021-01-11", "close": 11.82, "volume": 211455.0}, {"date": "2021-01-12", "close": 11.92, "volume": 239157.0}, {"date": "2021-01-13", "close": 11.88, "volume": 153425.0}, {"date": "2021-01-14", "close": 12.08, "volume": 232160.0}, {"date": "2021-01-15", "close": 12.05, "volume": 176936.0}, {"date": "2021-01-19", "close": 12.08, "volume": 171147.0}, {"date": "2021-01-20", "close": 12.11, "volume": 152358.0}, {"date": "2021-01-21", "close": 12.12, "volume": 170234.0}, {"date": "2021-01-22", "close": 12.16, "volume": 119063.0}, {"date": "2021-01-25", "close": 12.23, "volume": 201170.0}, {"date": "2021-01-26", "close": 12.27, "volume": 274163.0}, {"date": "2021-01-27", "close": 12.01, "volume": 270551.0}, {"date": "2021-01-28", "close": 11.99, "volume": 115529.0}, {"date": "2021-01-29", "close": 11.71, "volume": 247970.0}, {"date": "2021-02-01", "close": 11.92, "volume": 244891.0}, {"date": "2021-02-02", "close": 12.1, "volume": 90879.0}, {"date": "2021-02-03", "close": 12.31, "volume": 126540.0}, {"date": "2021-02-04", "close": 12.4, "volume": 217535.0}, {"date": "2021-02-05", "close": 12.39, "volume": 218042.0}, {"date": "2021-02-08", "close": 12.6, "volume": 265112.0}, {"date": "2021-02-09", "close": 12.71, "volume": 152732.0}, {"date": "2021-02-10", "close": 12.7, "volume": 149453.0}, {"date": "2021-02-11", "close": 12.75, "volume": 210365.0}, {"date": "2021-02-12", "close": 12.94, "volume": 186925.0}, {"date": "2021-02-16", "close": 12.95, "volume": 305457.0}, {"date": "2021-02-17", "close": 12.8, "volume": 184323.0}, {"date": "2021-02-18", "close": 12.7, "volume": 99159.0}, {"date": "2021-02-19", "close": 12.65, "volume": 128411.0}, {"date": "2021-02-22", "close": 12.63, "volume": 158265.0}, {"date": "2021-02-23", "close": 12.54, "volume": 357062.0}, {"date": "2021-02-24", "close": 12.61, "volume": 313985.0}, {"date": "2021-02-25", "close": 12.19, "volume": 227782.0}, {"date": "2021-02-26", "close": 12.18, "volume": 200691.0}, {"date": "2021-03-01", "close": 12.615, "volume": 229661.0}, {"date": "2021-03-02", "close": 12.59, "volume": 197769.0}, {"date": "2021-03-03", "close": 12.44, "volume": 207840.0}, {"date": "2021-03-04", "close": 12.22, "volume": 221943.0}, {"date": "2021-03-05", "close": 12.15, "volume": 270786.0}, {"date": "2021-03-08", "close": 12.07, "volume": 116827.0}, {"date": "2021-03-09", "close": 12.32, "volume": 168484.0}, {"date": "2021-03-10", "close": 12.34, "volume": 123193.0}, {"date": "2021-03-11", "close": 12.49, "volume": 95976.0}, {"date": "2021-03-12", "close": 12.51, "volume": 129868.0}, {"date": "2021-03-15", "close": 12.69, "volume": 129281.0}, {"date": "2021-03-16", "close": 12.78, "volume": 132844.0}, {"date": "2021-03-17", "close": 12.8, "volume": 207623.0}, {"date": "2021-03-18", "close": 12.49, "volume": 198327.0}, {"date": "2021-03-19", "close": 12.48, "volume": 100116.0}, {"date": "2021-03-22", "close": 12.47, "volume": 97140.0}, {"date": "2021-03-23", "close": 12.28, "volume": 82322.0}, {"date": "2021-03-24", "close": 12.16, "volume": 173974.0}, {"date": "2021-03-25", "close": 12.12, "volume": 113182.0}, {"date": "2021-03-26", "close": 12.24, "volume": 108450.0}, {"date": "2021-03-29", "close": 12.22, "volume": 135391.0}, {"date": "2021-03-30", "close": 12.13, "volume": 235049.0}, {"date": "2021-03-31", "close": 12.25, "volume": 108808.0}, {"date": "2021-04-01", "close": 12.39, "volume": 129008.0}, {"date": "2021-04-05", "close": 12.56, "volume": 171461.0}, {"date": "2021-04-06", "close": 12.55, "volume": 116974.0}, {"date": "2021-04-07", "close": 12.68, "volume": 158689.0}, {"date": "2021-04-08", "close": 12.73, "volume": 103318.0}, {"date": "2021-04-09", "close": 12.88, "volume": 208560.0}, {"date": "2021-04-12", "close": 13.01, "volume": 292017.0}, {"date": "2021-04-13", "close": 12.97, "volume": 182837.0}, {"date": "2021-04-14", "close": 12.92, "volume": 141863.0}, {"date": "2021-04-15", "close": 12.94, "volume": 145514.0}, {"date": "2021-04-16", "close": 12.94, "volume": 170253.0}, {"date": "2021-04-19", "close": 12.77, "volume": 248718.0}, {"date": "2021-04-20", "close": 12.72, "volume": 167608.0}, {"date": "2021-04-21", "close": 12.76, "volume": 181294.0}, {"date": "2021-04-22", "close": 12.8, "volume": 143941.0}, {"date": "2021-04-23", "close": 12.85, "volume": 125859.0}, {"date": "2021-04-26", "close": 12.95, "volume": 208127.0}, {"date": "2021-04-27", "close": 12.96, "volume": 77170.0}, {"date": "2021-04-28", "close": 13.01, "volume": 109753.0}, {"date": "2021-04-29", "close": 13.01, "volume": 175890.0}, {"date": "2021-04-30", "close": 13.02, "volume": 72578.0}, {"date": "2021-05-03", "close": 13.08, "volume": 164581.0}, {"date": "2021-05-04", "close": 12.97, "volume": 273573.0}, {"date": "2021-05-05", "close": 12.94, "volume": 153605.0}, {"date": "2021-05-06", "close": 12.87, "volume": 187063.0}, {"date": "2021-05-07", "close": 12.84, "volume": 190473.0}, {"date": "2021-05-10", "close": 12.82, "volume": 188714.0}, {"date": "2021-05-11", "close": 12.33, "volume": 402144.0}, {"date": "2021-05-12", "close": 11.99, "volume": 486113.0}, {"date": "2021-05-13", "close": 12.35, "volume": 175752.0}, {"date": "2021-05-14", "close": 12.76, "volume": 224876.0}, {"date": "2021-05-17", "close": 12.88, "volume": 229871.0}, {"date": "2021-05-18", "close": 12.83, "volume": 174550.0}, {"date": "2021-05-19", "close": 12.57, "volume": 179062.0}, {"date": "2021-05-20", "close": 12.78, "volume": 190061.0}, {"date": "2021-05-21", "close": 12.56, "volume": 497203.0}, {"date": "2021-05-24", "close": 12.05, "volume": 575643.0}, {"date": "2021-05-25", "close": 12.15, "volume": 155343.0}, {"date": "2021-05-26", "close": 12.02, "volume": 338859.0}, {"date": "2021-05-27", "close": 12.01, "volume": 156963.0}, {"date": "2021-05-28", "close": 12.14, "volume": 116347.0}, {"date": "2021-06-01", "close": 12.28, "volume": 187589.0}, {"date": "2021-06-02", "close": 12.31, "volume": 140793.0}, {"date": "2021-06-03", "close": 12.3, "volume": 139975.0}, {"date": "2021-06-04", "close": 12.4, "volume": 163404.0}, {"date": "2021-06-07", "close": 12.27, "volume": 284019.0}, {"date": "2021-06-08", "close": 12.1, "volume": 226268.0}, {"date": "2021-06-09", "close": 12.03, "volume": 267272.0}, {"date": "2021-06-10", "close": 12.26, "volume": 364041.0}, {"date": "2021-06-11", "close": 12.21, "volume": 176915.0}, {"date": "2021-06-14", "close": 12.3862, "volume": 432544.0}, {"date": "2021-06-15", "close": 12.47, "volume": 722383.0}, {"date": "2021-06-16", "close": 12.79, "volume": 775712.0}, {"date": "2021-06-17", "close": 12.38, "volume": 717888.0}, {"date": "2021-06-18", "close": 11.76, "volume": 1053284.0}, {"date": "2021-06-21", "close": 11.61, "volume": 928797.0}, {"date": "2021-06-22", "close": 12.24, "volume": 953483.0}, {"date": "2021-06-23", "close": 12.56, "volume": 519324.0}, {"date": "2021-06-24", "close": 12.69, "volume": 418740.0}, {"date": "2021-06-25", "close": 12.47, "volume": 559296.0}, {"date": "2021-06-28", "close": 12.78, "volume": 478627.0}, {"date": "2021-06-29", "close": 12.96, "volume": 507776.0}, {"date": "2021-06-30", "close": 12.1, "volume": 587353.0}, {"date": "2021-07-01", "close": 12.29, "volume": 824872.0}, {"date": "2021-07-02", "close": 12.33, "volume": 222408.0}, {"date": "2021-07-06", "close": 12.27, "volume": 308886.0}, {"date": "2021-07-07", "close": 12.17, "volume": 240065.0}, {"date": "2021-07-08", "close": 12.06, "volume": 328182.0}, {"date": "2021-07-09", "close": 12.13, "volume": 245889.0}, {"date": "2021-07-12", "close": 12.32, "volume": 278427.0}, {"date": "2021-07-13", "close": 12.44, "volume": 284574.0}, {"date": "2021-07-14", "close": 12.53, "volume": 433385.0}, {"date": "2021-07-15", "close": 12.45, "volume": 301800.0}, {"date": "2021-07-16", "close": 12.41, "volume": 247203.0}, {"date": "2021-07-19", "close": 12.1, "volume": 382192.0}, {"date": "2021-07-20", "close": 12.38, "volume": 241555.0}, {"date": "2021-07-21", "close": 12.33, "volume": 251696.0}, {"date": "2021-07-22", "close": 12.38, "volume": 96544.0}, {"date": "2021-07-23", "close": 12.47, "volume": 178657.0}, {"date": "2021-07-26", "close": 12.46, "volume": 237654.0}, {"date": "2021-07-27", "close": 12.43, "volume": 200161.0}, {"date": "2021-07-28", "close": 12.46, "volume": 256843.0}, {"date": "2021-07-29", "close": 12.41, "volume": 217819.0}, {"date": "2021-07-30", "close": 12.45, "volume": 184746.0}, {"date": "2021-08-02", "close": 12.62, "volume": 309851.0}, {"date": "2021-08-03", "close": 12.73, "volume": 211081.0}, {"date": "2021-08-04", "close": 12.83, "volume": 208426.0}, {"date": "2021-08-05", "close": 12.89, "volume": 217142.0}, {"date": "2021-08-06", "close": 12.9, "volume": 238842.0}, {"date": "2021-08-09", "close": 12.87, "volume": 203528.0}, {"date": "2021-08-10", "close": 12.91, "volume": 163403.0}, {"date": "2021-08-11", "close": 12.905, "volume": 163023.0}, {"date": "2021-08-12", "close": 12.98, "volume": 321036.0}, {"date": "2021-08-13", "close": 13.06, "volume": 201922.0}, {"date": "2021-08-16", "close": 13.14, "volume": 296138.0}, {"date": "2021-08-17", "close": 12.93, "volume": 560126.0}, {"date": "2021-08-18", "close": 12.7, "volume": 248361.0}, {"date": "2021-08-19", "close": 12.37, "volume": 317980.0}, {"date": "2021-08-20", "close": 12.52, "volume": 164794.0}, {"date": "2021-08-23", "close": 12.63, "volume": 214619.0}, {"date": "2021-08-24", "close": 12.85, "volume": 156106.0}, {"date": "2021-08-25", "close": 12.86, "volume": 112389.0}, {"date": "2021-08-26", "close": 12.73, "volume": 131255.0}, {"date": "2021-08-27", "close": 12.785, "volume": 118409.0}, {"date": "2021-08-30", "close": 12.8, "volume": 124539.0}, {"date": "2021-08-31", "close": 12.95, "volume": 162694.0}, {"date": "2021-09-01", "close": 12.98, "volume": 150988.0}, {"date": "2021-09-02", "close": 12.95, "volume": 155885.0}, {"date": "2021-09-03", "close": 12.985, "volume": 142812.0}, {"date": "2021-09-07", "close": 12.94, "volume": 114777.0}, {"date": "2021-09-08", "close": 12.83, "volume": 188012.0}, {"date": "2021-09-09", "close": 12.8, "volume": 148676.0}, {"date": "2021-09-10", "close": 12.8, "volume": 129520.0}, {"date": "2021-09-13", "close": 12.83, "volume": 170960.0}, {"date": "2021-09-14", "close": 12.75, "volume": 102286.0}, {"date": "2021-09-15", "close": 12.87, "volume": 113599.0}, {"date": "2021-09-16", "close": 12.87, "volume": 91306.0}, {"date": "2021-09-17", "close": 12.91, "volume": 148682.0}, {"date": "2021-09-20", "close": 12.4, "volume": 340541.0}, {"date": "2021-09-21", "close": 12.36, "volume": 248509.0}, {"date": "2021-09-22", "close": 12.51, "volume": 240367.0}, {"date": "2021-09-23", "close": 12.66, "volume": 185182.0}, {"date": "2021-09-24", "close": 12.55, "volume": 80234.0}, {"date": "2021-09-27", "close": 12.52, "volume": 125151.0}, {"date": "2021-09-28", "close": 12.28, "volume": 268550.0}, {"date": "2021-09-29", "close": 12.27, "volume": 94769.0}, {"date": "2021-09-30", "close": 12.18, "volume": 152358.0}, {"date": "2021-10-01", "close": 12.25, "volume": 249674.0}, {"date": "2021-10-04", "close": 11.94, "volume": 234999.0}, {"date": "2021-10-05", "close": 12.08, "volume": 261435.0}, {"date": "2021-10-06", "close": 12.0, "volume": 212870.0}, {"date": "2021-10-07", "close": 12.15, "volume": 133211.0}, {"date": "2021-10-08", "close": 12.12, "volume": 78341.0}, {"date": "2021-10-11", "close": 12.04, "volume": 117412.0}, {"date": "2021-10-12", "close": 12.0992, "volume": 171928.0}, {"date": "2021-10-13", "close": 12.21, "volume": 136342.0}, {"date": "2021-10-14", "close": 12.35, "volume": 132305.0}, {"date": "2021-10-15", "close": 12.45, "volume": 119684.0}, {"date": "2021-10-18", "close": 12.62, "volume": 222053.0}, {"date": "2021-10-19", "close": 12.56, "volume": 129074.0}, {"date": "2021-10-20", "close": 12.58, "volume": 135980.0}, {"date": "2021-10-21", "close": 12.65, "volume": 187085.0}, {"date": "2021-10-22", "close": 12.57, "volume": 80864.0}, {"date": "2021-10-25", "close": 12.64, "volume": 161232.0}, {"date": "2021-10-26", "close": 12.72, "volume": 262436.0}, {"date": "2021-10-27", "close": 12.69, "volume": 165901.0}, {"date": "2021-10-28", "close": 12.86, "volume": 250033.0}, {"date": "2021-10-29", "close": 12.87, "volume": 155052.0}, {"date": "2021-11-01", "close": 12.97, "volume": 190818.0}, {"date": "2021-11-02", "close": 12.93, "volume": 178942.0}, {"date": "2021-11-03", "close": 13.01, "volume": 198571.0}, {"date": "2021-11-04", "close": 12.94, "volume": 145019.0}, {"date": "2021-11-05", "close": 12.8915, "volume": 266952.0}, {"date": "2021-11-08", "close": 13.08, "volume": 247332.0}, {"date": "2021-11-09", "close": 12.98, "volume": 155022.0}, {"date": "2021-11-10", "close": 12.89, "volume": 115179.0}, {"date": "2021-11-11", "close": 12.8, "volume": 168449.0}, {"date": "2021-11-12", "close": 12.83, "volume": 87885.0}, {"date": "2021-11-15", "close": 12.79, "volume": 175615.0}, {"date": "2021-11-16", "close": 12.81, "volume": 209199.0}, {"date": "2021-11-17", "close": 12.8, "volume": 128223.0}, {"date": "2021-11-18", "close": 12.58, "volume": 200246.0}, {"date": "2021-11-19", "close": 12.44, "volume": 156179.0}, {"date": "2021-11-22", "close": 12.27, "volume": 240937.0}, {"date": "2021-11-23", "close": 12.24, "volume": 245752.0}, {"date": "2021-11-24", "close": 12.19, "volume": 186019.0}, {"date": "2021-11-26", "close": 11.96, "volume": 285937.0}, {"date": "2021-11-29", "close": 11.99, "volume": 315843.0}, {"date": "2021-11-30", "close": 11.81, "volume": 382511.0}, {"date": "2021-12-01", "close": 11.61, "volume": 315983.0}, {"date": "2021-12-02", "close": 11.78, "volume": 278941.0}, {"date": "2021-12-03", "close": 11.48, "volume": 286410.0}, {"date": "2021-12-06", "close": 11.58, "volume": 196051.0}, {"date": "2021-12-07", "close": 11.74, "volume": 227238.0}, {"date": "2021-12-08", "close": 11.71, "volume": 246079.0}, {"date": "2021-12-09", "close": 11.55, "volume": 185156.0}, {"date": "2021-12-10", "close": 11.54, "volume": 168247.0}, {"date": "2021-12-13", "close": 11.4, "volume": 188496.0}, {"date": "2021-12-14", "close": 11.33, "volume": 164018.0}, {"date": "2021-12-15", "close": 11.3, "volume": 251736.0}, {"date": "2021-12-16", "close": 11.23, "volume": 145068.0}, {"date": "2021-12-17", "close": 11.41, "volume": 348209.0}, {"date": "2021-12-20", "close": 10.95, "volume": 284384.0}, {"date": "2021-12-21", "close": 10.97, "volume": 348760.0}, {"date": "2021-12-22", "close": 10.95, "volume": 435166.0}, {"date": "2021-12-23", "close": 11.0, "volume": 553672.0}, {"date": "2021-12-27", "close": 10.95, "volume": 491183.0}, {"date": "2021-12-28", "close": 10.83, "volume": 489631.0}, {"date": "2021-12-29", "close": 10.74, "volume": 564048.0}, {"date": "2021-12-30", "close": 10.71, "volume": 456965.0}, {"date": "2021-12-31", "close": 10.64, "volume": 613915.0}, {"date": "2022-01-03", "close": 10.88, "volume": 420949.0}, {"date": "2022-01-04", "close": 10.96, "volume": 365026.0}, {"date": "2022-01-05", "close": 10.69, "volume": 418389.0}, {"date": "2022-01-06", "close": 10.63, "volume": 447606.0}, {"date": "2022-01-07", "close": 10.67, "volume": 261353.0}, {"date": "2022-01-10", "close": 10.67, "volume": 458456.0}, {"date": "2022-01-11", "close": 10.78, "volume": 236901.0}, {"date": "2022-01-12", "close": 10.94, "volume": 246925.0}, {"date": "2022-01-13", "close": 11.01, "volume": 362567.0}, {"date": "2022-01-14", "close": 10.93, "volume": 256211.0}, {"date": "2022-01-18", "close": 10.83, "volume": 230938.0}, {"date": "2022-01-19", "close": 10.71, "volume": 173217.0}, {"date": "2022-01-20", "close": 10.24, "volume": 251253.0}, {"date": "2022-01-21", "close": 9.7, "volume": 539675.0}, {"date": "2022-01-24", "close": 9.71, "volume": 1042378.0}, {"date": "2022-01-25", "close": 9.54, "volume": 321719.0}, {"date": "2022-01-26", "close": 9.49, "volume": 404467.0}, {"date": "2022-01-27", "close": 9.46, "volume": 258678.0}, {"date": "2022-01-28", "close": 9.65, "volume": 164835.0}, {"date": "2022-01-31", "close": 9.92, "volume": 285457.0}, {"date": "2022-02-01", "close": 9.99, "volume": 249598.0}, {"date": "2022-02-02", "close": 10.02, "volume": 199464.0}, {"date": "2022-02-03", "close": 9.76, "volume": 217090.0}, {"date": "2022-02-04", "close": 9.84, "volume": 274310.0}, {"date": "2022-02-07", "close": 9.68, "volume": 505283.0}, {"date": "2022-02-08", "close": 9.9, "volume": 394528.0}, {"date": "2022-02-09", "close": 10.0, "volume": 357753.0}, {"date": "2022-02-10", "close": 9.83, "volume": 276683.0}, {"date": "2022-02-11", "close": 9.61, "volume": 266444.0}, {"date": "2022-02-14", "close": 9.38, "volume": 255822.0}, {"date": "2022-02-15", "close": 9.7, "volume": 219142.0}, {"date": "2022-02-16", "close": 9.93, "volume": 343423.0}, {"date": "2022-02-17", "close": 9.65, "volume": 212417.0}, {"date": "2022-02-18", "close": 9.5, "volume": 180227.0}, {"date": "2022-02-22", "close": 9.03, "volume": 494475.0}, {"date": "2022-02-23", "close": 8.98, "volume": 225381.0}, {"date": "2022-02-24", "close": 9.21, "volume": 465348.0}, {"date": "2022-02-25", "close": 9.39, "volume": 188974.0}, {"date": "2022-02-28", "close": 9.39, "volume": 181768.0}, {"date": "2022-03-01", "close": 9.21, "volume": 212857.0}, {"date": "2022-03-02", "close": 9.38, "volume": 173216.0}, {"date": "2022-03-03", "close": 9.28, "volume": 195124.0}, {"date": "2022-03-04", "close": 9.16, "volume": 166527.0}, {"date": "2022-03-07", "close": 8.86, "volume": 212167.0}, {"date": "2022-03-08", "close": 8.97, "volume": 288048.0}, {"date": "2022-03-09", "close": 9.07, "volume": 216402.0}, {"date": "2022-03-10", "close": 9.15, "volume": 216121.0}, {"date": "2022-03-11", "close": 9.07, "volume": 188796.0}, {"date": "2022-03-14", "close": 8.87, "volume": 217188.0}, {"date": "2022-03-15", "close": 8.95, "volume": 136837.0}, {"date": "2022-03-16", "close": 9.21, "volume": 201879.0}, {"date": "2022-03-17", "close": 9.11, "volume": 132442.0}, {"date": "2022-03-18", "close": 9.13, "volume": 110519.0}, {"date": "2022-03-21", "close": 9.04, "volume": 114487.0}, {"date": "2022-03-22", "close": 9.41, "volume": 223876.0}, {"date": "2022-03-23", "close": 9.2, "volume": 187345.0}, {"date": "2022-03-24", "close": 9.23, "volume": 226108.0}, {"date": "2022-03-25", "close": 9.27, "volume": 139231.0}, {"date": "2022-03-28", "close": 9.35, "volume": 99283.0}, {"date": "2022-03-29", "close": 9.46, "volume": 174606.0}, {"date": "2022-03-30", "close": 9.4, "volume": 119602.0}, {"date": "2022-03-31", "close": 9.41, "volume": 109082.0}, {"date": "2022-04-01", "close": 9.45, "volume": 157341.0}, {"date": "2022-04-04", "close": 9.47, "volume": 108820.0}, {"date": "2022-04-05", "close": 9.37, "volume": 162764.0}, {"date": "2022-04-06", "close": 9.16, "volume": 164953.0}, {"date": "2022-04-07", "close": 9.11, "volume": 169456.0}, {"date": "2022-04-08", "close": 9.2, "volume": 111588.0}, {"date": "2022-04-11", "close": 9.01, "volume": 111538.0}, {"date": "2022-04-12", "close": 8.95, "volume": 183578.0}, {"date": "2022-04-13", "close": 9.08, "volume": 149256.0}, {"date": "2022-04-14", "close": 9.03, "volume": 296767.0}, {"date": "2022-04-18", "close": 8.73, "volume": 302591.0}, {"date": "2022-04-19", "close": 8.97, "volume": 158267.0}, {"date": "2022-04-20", "close": 9.04, "volume": 162339.0}, {"date": "2022-04-21", "close": 8.83, "volume": 231405.0}, {"date": "2022-04-22", "close": 8.61, "volume": 207387.0}, {"date": "2022-04-25", "close": 8.65, "volume": 247386.0}, {"date": "2022-04-26", "close": 8.38, "volume": 121648.0}, {"date": "2022-04-27", "close": 8.4, "volume": 129831.0}, {"date": "2022-04-28", "close": 8.57, "volume": 152003.0}, {"date": "2022-04-29", "close": 8.33, "volume": 206141.0}, {"date": "2022-05-02", "close": 8.35, "volume": 207934.0}, {"date": "2022-05-03", "close": 8.24, "volume": 222075.0}, {"date": "2022-05-04", "close": 8.43, "volume": 256523.0}, {"date": "2022-05-05", "close": 8.11, "volume": 274111.0}, {"date": "2022-05-06", "close": 8.19, "volume": 231630.0}, {"date": "2022-05-09", "close": 7.82, "volume": 218938.0}, {"date": "2022-05-10", "close": 7.86, "volume": 285952.0}, {"date": "2022-05-11", "close": 7.79, "volume": 229772.0}, {"date": "2022-05-12", "close": 7.83, "volume": 320083.0}, {"date": "2022-05-13", "close": 8.0, "volume": 199810.0}, {"date": "2022-05-16", "close": 8.0, "volume": 215012.0}, {"date": "2022-05-17", "close": 8.28, "volume": 174509.0}, {"date": "2022-05-18", "close": 8.21, "volume": 153839.0}, {"date": "2022-05-19", "close": 7.95, "volume": 166869.0}, {"date": "2022-05-20", "close": 7.91, "volume": 132297.0}, {"date": "2022-05-23", "close": 7.79, "volume": 264886.0}, {"date": "2022-05-24", "close": 7.52, "volume": 287981.0}, {"date": "2022-05-25", "close": 7.63, "volume": 172668.0}, {"date": "2022-05-26", "close": 7.8, "volume": 247565.0}, {"date": "2022-05-27", "close": 7.93, "volume": 168238.0}, {"date": "2022-05-31", "close": 7.91, "volume": 277721.0}, {"date": "2022-06-01", "close": 7.91, "volume": 215174.0}, {"date": "2022-06-02", "close": 7.97, "volume": 216057.0}, {"date": "2022-06-03", "close": 7.87, "volume": 135637.0}, {"date": "2022-06-06", "close": 8.03, "volume": 175526.0}, {"date": "2022-06-07", "close": 8.11, "volume": 254808.0}, {"date": "2022-06-08", "close": 8.12, "volume": 143844.0}, {"date": "2022-06-09", "close": 8.01, "volume": 113908.0}, {"date": "2022-06-10", "close": 7.95, "volume": 255364.0}, {"date": "2022-06-13", "close": 7.53, "volume": 309418.0}, {"date": "2022-06-14", "close": 7.4, "volume": 319763.0}, {"date": "2022-06-15", "close": 7.44, "volume": 281424.0}, {"date": "2022-06-16", "close": 6.81, "volume": 401445.0}, {"date": "2022-06-17", "close": 6.84, "volume": 273692.0}, {"date": "2022-06-21", "close": 7.05, "volume": 198633.0}, {"date": "2022-06-22", "close": 6.91, "volume": 317155.0}, {"date": "2022-06-23", "close": 7.04, "volume": 108719.0}, {"date": "2022-06-24", "close": 7.29, "volume": 126180.0}, {"date": "2022-06-27", "close": 7.27, "volume": 80571.0}, {"date": "2022-06-28", "close": 7.31, "volume": 172012.0}, {"date": "2022-06-29", "close": 7.36, "volume": 136720.0}, {"date": "2022-06-30", "close": 7.35, "volume": 176134.0}, {"date": "2022-07-01", "close": 7.41, "volume": 172671.0}, {"date": "2022-07-05", "close": 7.52, "volume": 247019.0}, {"date": "2022-07-06", "close": 7.45, "volume": 76155.0}, {"date": "2022-07-07", "close": 7.4999, "volume": 93660.0}, {"date": "2022-07-08", "close": 7.5, "volume": 83433.0}, {"date": "2022-07-11", "close": 7.39, "volume": 133688.0}, {"date": "2022-07-12", "close": 7.41, "volume": 75141.0}, {"date": "2022-07-13", "close": 7.37, "volume": 137197.0}, {"date": "2022-07-14", "close": 7.36, "volume": 166503.0}, {"date": "2022-07-15", "close": 7.42, "volume": 386456.0}, {"date": "2022-07-18", "close": 7.24, "volume": 100228.0}, {"date": "2022-07-19", "close": 7.37, "volume": 134128.0}, {"date": "2022-07-20", "close": 7.32, "volume": 195303.0}, {"date": "2022-07-21", "close": 7.36, "volume": 171238.0}, {"date": "2022-07-22", "close": 7.29, "volume": 102497.0}, {"date": "2022-07-25", "close": 7.32, "volume": 110166.0}, {"date": "2022-07-26", "close": 7.28, "volume": 113143.0}, {"date": "2022-07-27", "close": 7.37, "volume": 198598.0}, {"date": "2022-07-28", "close": 7.5, "volume": 181147.0}, {"date": "2022-07-29", "close": 7.63, "volume": 206713.0}, {"date": "2022-08-01", "close": 7.66, "volume": 211642.0}, {"date": "2022-08-02", "close": 7.69, "volume": 233442.0}, {"date": "2022-08-03", "close": 7.8, "volume": 223902.0}, {"date": "2022-08-04", "close": 7.67, "volume": 206188.0}, {"date": "2022-08-05", "close": 7.55, "volume": 257696.0}, {"date": "2022-08-08", "close": 7.51, "volume": 144110.0}, {"date": "2022-08-09", "close": 7.6, "volume": 130882.0}, {"date": "2022-08-10", "close": 7.66, "volume": 213627.0}, {"date": "2022-08-11", "close": 7.67, "volume": 179729.0}, {"date": "2022-08-12", "close": 7.66, "volume": 115549.0}, {"date": "2022-08-15", "close": 7.68, "volume": 178360.0}, {"date": "2022-08-16", "close": 7.66, "volume": 184508.0}, {"date": "2022-08-17", "close": 7.64, "volume": 367727.0}, {"date": "2022-08-18", "close": 7.53, "volume": 141087.0}, {"date": "2022-08-19", "close": 7.43, "volume": 154777.0}, {"date": "2022-08-22", "close": 7.26, "volume": 131980.0}, {"date": "2022-08-23", "close": 7.3, "volume": 123994.0}, {"date": "2022-08-24", "close": 7.31, "volume": 91655.0}, {"date": "2022-08-25", "close": 7.38, "volume": 110773.0}, {"date": "2022-08-26", "close": 7.2, "volume": 110358.0}, {"date": "2022-08-29", "close": 7.16, "volume": 166262.0}, {"date": "2022-08-30", "close": 7.09, "volume": 142784.0}, {"date": "2022-08-31", "close": 7.07, "volume": 152891.0}, {"date": "2022-09-01", "close": 6.92, "volume": 174911.0}, {"date": "2022-09-02", "close": 6.93, "volume": 106716.0}, {"date": "2022-09-06", "close": 6.85, "volume": 219346.0}, {"date": "2022-09-07", "close": 6.87, "volume": 191843.0}, {"date": "2022-09-08", "close": 6.92, "volume": 112511.0}, {"date": "2022-09-09", "close": 6.94, "volume": 122827.0}, {"date": "2022-09-12", "close": 7.0, "volume": 160780.0}, {"date": "2022-09-13", "close": 6.72, "volume": 513145.0}, {"date": "2022-09-14", "close": 6.77, "volume": 146069.0}, {"date": "2022-09-15", "close": 6.83, "volume": 213493.0}, {"date": "2022-09-16", "close": 6.68, "volume": 269369.0}, {"date": "2022-09-19", "close": 6.48, "volume": 360088.0}, {"date": "2022-09-20", "close": 6.32, "volume": 272308.0}, {"date": "2022-09-21", "close": 6.14, "volume": 365675.0}, {"date": "2022-09-22", "close": 5.92, "volume": 284305.0}, {"date": "2022-09-23", "close": 5.64, "volume": 423293.0}, {"date": "2022-09-26", "close": 5.54, "volume": 209884.0}, {"date": "2022-09-27", "close": 5.51, "volume": 208986.0}, {"date": "2022-09-28", "close": 5.76, "volume": 295423.0}, {"date": "2022-09-29", "close": 5.54, "volume": 212954.0}, {"date": "2022-09-30", "close": 5.56, "volume": 178924.0}, {"date": "2022-10-03", "close": 5.76, "volume": 338926.0}, {"date": "2022-10-04", "close": 5.89, "volume": 422851.0}, {"date": "2022-10-05", "close": 5.73, "volume": 186792.0}, {"date": "2022-10-06", "close": 5.68, "volume": 182620.0}, {"date": "2022-10-07", "close": 5.54, "volume": 156310.0}, {"date": "2022-10-10", "close": 5.44, "volume": 206144.0}, {"date": "2022-10-11", "close": 5.51, "volume": 210347.0}, {"date": "2022-10-12", "close": 5.45, "volume": 118767.0}, {"date": "2022-10-13", "close": 5.54, "volume": 212417.0}, {"date": "2022-10-14", "close": 5.43, "volume": 119747.0}, {"date": "2022-10-17", "close": 5.549, "volume": 261020.0}, {"date": "2022-10-18", "close": 5.67, "volume": 227781.0}, {"date": "2022-10-19", "close": 5.56, "volume": 200531.0}, {"date": "2022-10-20", "close": 5.46, "volume": 185676.0}, {"date": "2022-10-21", "close": 5.42, "volume": 272200.0}, {"date": "2022-10-24", "close": 5.42, "volume": 276788.0}, {"date": "2022-10-25", "close": 5.52, "volume": 262491.0}, {"date": "2022-10-26", "close": 5.5, "volume": 162424.0}, {"date": "2022-10-27", "close": 5.58, "volume": 223761.0}, {"date": "2022-10-28", "close": 5.68, "volume": 151654.0}, {"date": "2022-10-31", "close": 5.74, "volume": 212069.0}, {"date": "2022-11-01", "close": 5.87, "volume": 280374.0}, {"date": "2022-11-02", "close": 5.67, "volume": 210150.0}, {"date": "2022-11-03", "close": 5.68, "volume": 192121.0}, {"date": "2022-11-04", "close": 5.6, "volume": 266081.0}, {"date": "2022-11-07", "close": 5.76, "volume": 301875.0}, {"date": "2022-11-08", "close": 5.75, "volume": 287120.0}, {"date": "2022-11-09", "close": 5.68, "volume": 98247.0}, {"date": "2022-11-10", "close": 6.065, "volume": 339324.0}, {"date": "2022-11-11", "close": 6.17, "volume": 217005.0}, {"date": "2022-11-14", "close": 6.12, "volume": 265037.0}, {"date": "2022-11-15", "close": 6.3, "volume": 462243.0}, {"date": "2022-11-16", "close": 6.22, "volume": 346555.0}, {"date": "2022-11-17", "close": 5.98, "volume": 463196.0}, {"date": "2022-11-18", "close": 5.83, "volume": 507754.0}, {"date": "2022-11-21", "close": 5.79, "volume": 495436.0}, {"date": "2022-11-22", "close": 5.75, "volume": 722001.0}, {"date": "2022-11-23", "close": 5.72, "volume": 825106.0}, {"date": "2022-11-25", "close": 5.72, "volume": 280215.0}, {"date": "2022-11-28", "close": 5.61, "volume": 647940.0}, {"date": "2022-11-29", "close": 5.57, "volume": 370536.0}, {"date": "2022-11-30", "close": 5.7, "volume": 454155.0}, {"date": "2022-12-01", "close": 5.79, "volume": 312306.0}, {"date": "2022-12-02", "close": 5.85, "volume": 349174.0}, {"date": "2022-12-05", "close": 5.66, "volume": 448472.0}, {"date": "2022-12-06", "close": 5.58, "volume": 302905.0}, {"date": "2022-12-07", "close": 5.62, "volume": 260210.0}, {"date": "2022-12-08", "close": 5.64, "volume": 208866.0}, {"date": "2022-12-09", "close": 5.6, "volume": 182041.0}, {"date": "2022-12-12", "close": 5.69, "volume": 292684.0}, {"date": "2022-12-13", "close": 5.67, "volume": 489615.0}, {"date": "2022-12-14", "close": 5.63, "volume": 441174.0}, {"date": "2022-12-15", "close": 5.55, "volume": 670472.0}, {"date": "2022-12-16", "close": 5.55, "volume": 614682.0}, {"date": "2022-12-19", "close": 5.41, "volume": 539552.0}, {"date": "2022-12-20", "close": 5.32, "volume": 514351.0}, {"date": "2022-12-21", "close": 5.25, "volume": 949270.0}, {"date": "2022-12-22", "close": 5.16, "volume": 536833.0}, {"date": "2022-12-23", "close": 5.19, "volume": 460418.0}, {"date": "2022-12-27", "close": 5.08, "volume": 631700.0}, {"date": "2022-12-28", "close": 5.0, "volume": 450324.0}, {"date": "2022-12-29", "close": 5.05, "volume": 445796.0}, {"date": "2022-12-30", "close": 5.07, "volume": 512533.0}, {"date": "2023-01-03", "close": 5.14, "volume": 354267.0}, {"date": "2023-01-04", "close": 5.15, "volume": 295875.0}, {"date": "2023-01-05", "close": 5.15, "volume": 352396.0}, {"date": "2023-01-06", "close": 5.15, "volume": 411984.0}, {"date": "2023-01-09", "close": 5.1, "volume": 440695.0}, {"date": "2023-01-10", "close": 5.19, "volume": 267581.0}, {"date": "2023-01-11", "close": 5.1, "volume": 1103100.0}, {"date": "2023-01-12", "close": 5.1, "volume": 529857.0}, {"date": "2023-01-13", "close": 5.14, "volume": 367563.0}, {"date": "2023-01-17", "close": 5.14, "volume": 366682.0}, {"date": "2023-01-18", "close": 5.06, "volume": 536883.0}, {"date": "2023-01-19", "close": 4.98, "volume": 202718.0}, {"date": "2023-01-20", "close": 4.96, "volume": 657834.0}, {"date": "2023-01-23", "close": 4.99, "volume": 473827.0}, {"date": "2023-01-24", "close": 5.02, "volume": 363818.0}, {"date": "2023-01-25", "close": 5.01, "volume": 284206.0}, {"date": "2023-01-26", "close": 5.03, "volume": 213061.0}, {"date": "2023-01-27", "close": 5.04, "volume": 284765.0}, {"date": "2023-01-30", "close": 4.94, "volume": 342845.0}, {"date": "2023-01-31", "close": 5.0, "volume": 279700.0}, {"date": "2023-02-01", "close": 5.07, "volume": 386456.0}, {"date": "2023-02-02", "close": 5.13, "volume": 676516.0}, {"date": "2023-02-03", "close": 5.04, "volume": 150058.0}, {"date": "2023-02-06", "close": 4.97, "volume": 337512.0}, {"date": "2023-02-07", "close": 5.01, "volume": 187271.0}, {"date": "2023-02-08", "close": 5.0, "volume": 445189.0}, {"date": "2023-02-09", "close": 4.955, "volume": 378395.0}, {"date": "2023-02-10", "close": 4.95, "volume": 357143.0}, {"date": "2023-02-13", "close": 5.02, "volume": 306266.0}, {"date": "2023-02-14", "close": 5.03, "volume": 146446.0}, {"date": "2023-02-15", "close": 5.08, "volume": 396229.0}, {"date": "2023-02-16", "close": 4.96, "volume": 376728.0}, {"date": "2023-02-17", "close": 4.94, "volume": 206688.0}, {"date": "2023-02-21", "close": 4.89, "volume": 323517.0}, {"date": "2023-02-22", "close": 4.86, "volume": 240469.0}, {"date": "2023-02-23", "close": 4.91, "volume": 299115.0}, {"date": "2023-02-24", "close": 4.89, "volume": 195856.0}, {"date": "2023-02-27", "close": 4.9, "volume": 174964.0}, {"date": "2023-02-28", "close": 4.89, "volume": 247797.0}, {"date": "2023-03-01", "close": 4.91, "volume": 188375.0}, {"date": "2023-03-02", "close": 4.87, "volume": 199042.0}, {"date": "2023-03-03", "close": 4.93, "volume": 345534.0}, {"date": "2023-03-06", "close": 4.93, "volume": 212195.0}, {"date": "2023-03-07", "close": 4.87, "volume": 202783.0}, {"date": "2023-03-08", "close": 4.87, "volume": 82064.0}, {"date": "2023-03-09", "close": 4.82, "volume": 236529.0}, {"date": "2023-03-10", "close": 4.72, "volume": 225813.0}, {"date": "2023-03-13", "close": 4.7, "volume": 363538.0}, {"date": "2023-03-14", "close": 4.81, "volume": 380235.0}, {"date": "2023-03-15", "close": 4.64, "volume": 396211.0}, {"date": "2023-03-16", "close": 4.68, "volume": 252314.0}, {"date": "2023-03-17", "close": 4.59, "volume": 122774.0}, {"date": "2023-03-20", "close": 4.64, "volume": 187071.0}, {"date": "2023-03-21", "close": 4.75, "volume": 261551.0}, {"date": "2023-03-22", "close": 4.65, "volume": 295650.0}, {"date": "2023-03-23", "close": 4.68, "volume": 311806.0}, {"date": "2023-03-24", "close": 4.72, "volume": 111912.0}, {"date": "2023-03-27", "close": 4.7, "volume": 125816.0}, {"date": "2023-03-28", "close": 4.66, "volume": 176075.0}, {"date": "2023-03-29", "close": 4.715, "volume": 171609.0}, {"date": "2023-03-30", "close": 4.75, "volume": 125932.0}, {"date": "2023-03-31", "close": 4.89, "volume": 417046.0}, {"date": "2023-04-03", "close": 4.91, "volume": 367971.0}, {"date": "2023-04-04", "close": 4.92, "volume": 287880.0}, {"date": "2023-04-05", "close": 4.89, "volume": 173250.0}, {"date": "2023-04-06", "close": 4.92, "volume": 190284.0}, {"date": "2023-04-10", "close": 4.88, "volume": 130717.0}, {"date": "2023-04-11", "close": 4.84, "volume": 191348.0}, {"date": "2023-04-12", "close": 4.85, "volume": 129927.0}, {"date": "2023-04-13", "close": 4.82, "volume": 225919.0}, {"date": "2023-04-14", "close": 4.89, "volume": 198700.0}, {"date": "2023-04-17", "close": 4.88, "volume": 202729.0}, {"date": "2023-04-18", "close": 4.9, "volume": 288794.0}, {"date": "2023-04-19", "close": 4.83, "volume": 173343.0}, {"date": "2023-04-20", "close": 4.74, "volume": 136629.0}, {"date": "2023-04-21", "close": 4.77, "volume": 169786.0}, {"date": "2023-04-24", "close": 4.75, "volume": 144886.0}, {"date": "2023-04-25", "close": 4.71, "volume": 165584.0}, {"date": "2023-04-26", "close": 4.79, "volume": 425132.0}, {"date": "2023-04-27", "close": 4.75, "volume": 189941.0}, {"date": "2023-04-28", "close": 4.8, "volume": 250264.0}, {"date": "2023-05-01", "close": 4.82, "volume": 139934.0}, {"date": "2023-05-02", "close": 4.74, "volume": 139053.0}, {"date": "2023-05-03", "close": 4.69, "volume": 91321.0}, {"date": "2023-05-04", "close": 4.65, "volume": 169854.0}, {"date": "2023-05-05", "close": 4.77, "volume": 212752.0}, {"date": "2023-05-08", "close": 4.79, "volume": 142544.0}, {"date": "2023-05-09", "close": 4.71, "volume": 179827.0}, {"date": "2023-05-10", "close": 4.76, "volume": 224905.0}, {"date": "2023-05-11", "close": 4.78, "volume": 136003.0}, {"date": "2023-05-12", "close": 4.75, "volume": 124868.0}, {"date": "2023-05-15", "close": 4.75, "volume": 142737.0}, {"date": "2023-05-16", "close": 4.75, "volume": 304419.0}, {"date": "2023-05-17", "close": 4.75, "volume": 205993.0}, {"date": "2023-05-18", "close": 4.73, "volume": 329595.0}, {"date": "2023-05-19", "close": 4.69, "volume": 133855.0}, {"date": "2023-05-22", "close": 4.71, "volume": 266216.0}, {"date": "2023-05-23", "close": 4.59, "volume": 523903.0}, {"date": "2023-05-24", "close": 4.58, "volume": 229689.0}, {"date": "2023-05-25", "close": 4.56, "volume": 109937.0}, {"date": "2023-05-26", "close": 4.59, "volume": 132045.0}, {"date": "2023-05-30", "close": 4.62, "volume": 147318.0}, {"date": "2023-05-31", "close": 4.68, "volume": 337342.0}, {"date": "2023-06-01", "close": 4.72, "volume": 271990.0}, {"date": "2023-06-02", "close": 4.8, "volume": 122329.0}, {"date": "2023-06-05", "close": 4.7, "volume": 186594.0}, {"date": "2023-06-06", "close": 4.82, "volume": 236574.0}, {"date": "2023-06-07", "close": 4.85, "volume": 270084.0}, {"date": "2023-06-08", "close": 4.83, "volume": 208421.0}, {"date": "2023-06-09", "close": 4.85, "volume": 64506.0}, {"date": "2023-06-12", "close": 4.84, "volume": 281261.0}, {"date": "2023-06-13", "close": 4.95, "volume": 367779.0}, {"date": "2023-06-14", "close": 4.93, "volume": 319076.0}, {"date": "2023-06-15", "close": 4.95, "volume": 215207.0}, {"date": "2023-06-16", "close": 4.88, "volume": 250072.0}, {"date": "2023-06-20", "close": 4.85, "volume": 160915.0}, {"date": "2023-06-21", "close": 4.83, "volume": 256228.0}, {"date": "2023-06-22", "close": 4.84, "volume": 155412.0}, {"date": "2023-06-23", "close": 4.785, "volume": 71383.0}, {"date": "2023-06-26", "close": 4.84, "volume": 365691.0}, {"date": "2023-06-27", "close": 4.91, "volume": 199848.0}, {"date": "2023-06-28", "close": 4.92, "volume": 313067.0}, {"date": "2023-06-29", "close": 4.92, "volume": 125797.0}, {"date": "2023-06-30", "close": 5.01, "volume": 430303.0}, {"date": "2023-07-03", "close": 5.1, "volume": 313728.0}, {"date": "2023-07-05", "close": 5.04, "volume": 361893.0}, {"date": "2023-07-06", "close": 5.02, "volume": 292275.0}, {"date": "2023-07-07", "close": 5.02, "volume": 440421.0}, {"date": "2023-07-10", "close": 4.88, "volume": 143440.0}, {"date": "2023-07-11", "close": 5.0, "volume": 319378.0}, {"date": "2023-07-12", "close": 5.08, "volume": 272093.0}, {"date": "2023-07-13", "close": 5.11, "volume": 156023.0}, {"date": "2023-07-14", "close": 5.07, "volume": 134126.0}, {"date": "2023-07-17", "close": 5.1, "volume": 214418.0}, {"date": "2023-07-18", "close": 5.16, "volume": 302918.0}, {"date": "2023-07-19", "close": 5.14, "volume": 173775.0}, {"date": "2023-07-20", "close": 5.05, "volume": 343157.0}, {"date": "2023-07-21", "close": 5.03, "volume": 373641.0}, {"date": "2023-07-24", "close": 5.04, "volume": 212897.0}, {"date": "2023-07-25", "close": 4.99, "volume": 295623.0}, {"date": "2023-07-26", "close": 5.01, "volume": 165965.0}, {"date": "2023-07-27", "close": 5.0, "volume": 179336.0}, {"date": "2023-07-28", "close": 5.08, "volume": 171284.0}, {"date": "2023-07-31", "close": 5.13, "volume": 169392.0}, {"date": "2023-08-01", "close": 5.09, "volume": 281454.0}, {"date": "2023-08-02", "close": 5.02, "volume": 192125.0}, {"date": "2023-08-03", "close": 4.96, "volume": 115493.0}, {"date": "2023-08-04", "close": 4.96, "volume": 164222.0}, {"date": "2023-08-07", "close": 5.02, "volume": 172603.0}, {"date": "2023-08-08", "close": 5.01, "volume": 175150.0}, {"date": "2023-08-09", "close": 4.99, "volume": 240756.0}, {"date": "2023-08-10", "close": 4.98, "volume": 152761.0}, {"date": "2023-08-11", "close": 4.93, "volume": 76892.0}, {"date": "2023-08-14", "close": 4.96, "volume": 115362.0}, {"date": "2023-08-15", "close": 4.92, "volume": 211385.0}, {"date": "2023-08-16", "close": 4.9, "volume": 163262.0}, {"date": "2023-08-17", "close": 4.75, "volume": 213254.0}, {"date": "2023-08-18", "close": 4.75, "volume": 89926.0}, {"date": "2023-08-21", "close": 4.77, "volume": 152841.0}, {"date": "2023-08-22", "close": 4.77, "volume": 121516.0}, {"date": "2023-08-23", "close": 4.85, "volume": 123041.0}, {"date": "2023-08-24", "close": 4.74, "volume": 216650.0}, {"date": "2023-08-25", "close": 4.75, "volume": 132177.0}, {"date": "2023-08-28", "close": 4.78, "volume": 94927.0}, {"date": "2023-08-29", "close": 4.83, "volume": 222795.0}, {"date": "2023-08-30", "close": 4.85, "volume": 180094.0}, {"date": "2023-08-31", "close": 4.86, "volume": 220303.0}, {"date": "2023-09-01", "close": 4.83, "volume": 191713.0}, {"date": "2023-09-05", "close": 4.8, "volume": 173157.0}, {"date": "2023-09-06", "close": 4.73, "volume": 161304.0}, {"date": "2023-09-07", "close": 4.77, "volume": 151110.0}, {"date": "2023-09-08", "close": 4.72, "volume": 113835.0}, {"date": "2023-09-11", "close": 4.74, "volume": 91627.0}, {"date": "2023-09-12", "close": 4.68, "volume": 108831.0}, {"date": "2023-09-13", "close": 4.64, "volume": 333991.0}, {"date": "2023-09-14", "close": 4.71, "volume": 239316.0}, {"date": "2023-09-15", "close": 4.67, "volume": 133412.0}, {"date": "2023-09-18", "close": 4.67, "volume": 102533.0}, {"date": "2023-09-19", "close": 4.65, "volume": 178057.0}, {"date": "2023-09-20", "close": 4.59, "volume": 312336.0}, {"date": "2023-09-21", "close": 4.49, "volume": 277572.0}, {"date": "2023-09-22", "close": 4.43, "volume": 147177.0}, {"date": "2023-09-25", "close": 4.43, "volume": 409238.0}, {"date": "2023-09-26", "close": 4.33, "volume": 211233.0}, {"date": "2023-09-27", "close": 4.37, "volume": 314992.0}, {"date": "2023-09-28", "close": 4.42, "volume": 108478.0}, {"date": "2023-09-29", "close": 4.43, "volume": 174281.0}, {"date": "2023-10-02", "close": 4.42, "volume": 252130.0}, {"date": "2023-10-03", "close": 4.33, "volume": 232607.0}, {"date": "2023-10-04", "close": 4.33, "volume": 213145.0}, {"date": "2023-10-05", "close": 4.31, "volume": 108751.0}, {"date": "2023-10-06", "close": 4.38, "volume": 179143.0}, {"date": "2023-10-09", "close": 4.4, "volume": 175146.0}, {"date": "2023-10-10", "close": 4.47, "volume": 194176.0}, {"date": "2023-10-11", "close": 4.45, "volume": 266550.0}, {"date": "2023-10-12", "close": 4.42, "volume": 189880.0}, {"date": "2023-10-13", "close": 4.37, "volume": 344871.0}, {"date": "2023-10-16", "close": 4.44, "volume": 267007.0}, {"date": "2023-10-17", "close": 4.45, "volume": 269670.0}, {"date": "2023-10-18", "close": 4.39, "volume": 221910.0}, {"date": "2023-10-19", "close": 4.33, "volume": 126696.0}, {"date": "2023-10-20", "close": 4.23, "volume": 138834.0}, {"date": "2023-10-23", "close": 4.22, "volume": 206011.0}, {"date": "2023-10-24", "close": 4.25, "volume": 132143.0}, {"date": "2023-10-25", "close": 4.21, "volume": 214461.0}, {"date": "2023-10-26", "close": 4.16, "volume": 118120.0}, {"date": "2023-10-27", "close": 4.13, "volume": 268736.0}, {"date": "2023-10-30", "close": 4.17, "volume": 143193.0}, {"date": "2023-10-31", "close": 4.2, "volume": 194806.0}, {"date": "2023-11-01", "close": 4.28, "volume": 214338.0}, {"date": "2023-11-02", "close": 4.44, "volume": 159283.0}, {"date": "2023-11-03", "close": 4.49, "volume": 149590.0}, {"date": "2023-11-06", "close": 4.48, "volume": 138996.0}, {"date": "2023-11-07", "close": 4.5, "volume": 64896.0}, {"date": "2023-11-08", "close": 4.47, "volume": 131267.0}, {"date": "2023-11-09", "close": 4.42, "volume": 164199.0}, {"date": "2023-11-10", "close": 4.46, "volume": 90397.0}, {"date": "2023-11-13", "close": 4.51, "volume": 118292.0}, {"date": "2023-11-14", "close": 4.62, "volume": 128026.0}, {"date": "2023-11-15", "close": 4.6, "volume": 99115.0}, {"date": "2023-11-16", "close": 4.55, "volume": 114016.0}, {"date": "2023-11-17", "close": 4.55, "volume": 262229.0}, {"date": "2023-11-20", "close": 4.57, "volume": 126264.0}, {"date": "2023-11-21", "close": 4.555, "volume": 101867.0}, {"date": "2023-11-22", "close": 4.6, "volume": 227202.0}, {"date": "2023-11-24", "close": 4.63, "volume": 101971.0}, {"date": "2023-11-27", "close": 4.58, "volume": 134190.0}, {"date": "2023-11-28", "close": 4.595, "volume": 126479.0}, {"date": "2023-11-29", "close": 4.59, "volume": 172068.0}, {"date": "2023-11-30", "close": 4.61, "volume": 130190.0}, {"date": "2023-12-01", "close": 4.68, "volume": 215575.0}, {"date": "2023-12-04", "close": 4.62, "volume": 176461.0}, {"date": "2023-12-05", "close": 4.55, "volume": 108515.0}, {"date": "2023-12-06", "close": 4.57, "volume": 104026.0}, {"date": "2023-12-07", "close": 4.59, "volume": 141578.0}, {"date": "2023-12-08", "close": 4.6, "volume": 82877.0}, {"date": "2023-12-11", "close": 4.6099, "volume": 137542.0}, {"date": "2023-12-12", "close": 4.6, "volume": 153196.0}, {"date": "2023-12-13", "close": 4.69, "volume": 211043.0}, {"date": "2023-12-14", "close": 4.68, "volume": 204936.0}, {"date": "2023-12-15", "close": 4.67, "volume": 133078.0}, {"date": "2023-12-18", "close": 4.69, "volume": 161449.0}, {"date": "2023-12-19", "close": 4.71, "volume": 399169.0}, {"date": "2023-12-20", "close": 4.685, "volume": 473548.0}, {"date": "2023-12-21", "close": 4.65, "volume": 153601.0}, {"date": "2023-12-22", "close": 4.67, "volume": 198984.0}, {"date": "2023-12-26", "close": 4.69, "volume": 346098.0}, {"date": "2023-12-27", "close": 4.7, "volume": 383030.0}, {"date": "2023-12-28", "close": 4.7, "volume": 332253.0}, {"date": "2023-12-29", "close": 4.7, "volume": 269835.0}, {"date": "2024-01-02", "close": 4.65, "volume": 176885.0}, {"date": "2024-01-03", "close": 4.61, "volume": 198007.0}, {"date": "2024-01-04", "close": 4.63, "volume": 163223.0}, {"date": "2024-01-05", "close": 4.65, "volume": 101816.0}, {"date": "2024-01-08", "close": 4.69, "volume": 105594.0}, {"date": "2024-01-09", "close": 4.69, "volume": 150786.0}, {"date": "2024-01-10", "close": 4.72, "volume": 91615.0}, {"date": "2024-01-11", "close": 4.695, "volume": 101598.0}, {"date": "2024-01-12", "close": 4.71, "volume": 97769.0}, {"date": "2024-01-16", "close": 4.68, "volume": 102886.0}, {"date": "2024-01-17", "close": 4.65, "volume": 156164.0}, {"date": "2024-01-18", "close": 4.61, "volume": 210312.0}, {"date": "2024-01-19", "close": 4.65, "volume": 229135.0}, {"date": "2024-01-22", "close": 4.66, "volume": 199700.0}, {"date": "2024-01-23", "close": 4.65, "volume": 157399.0}, {"date": "2024-01-24", "close": 4.71, "volume": 195418.0}, {"date": "2024-01-25", "close": 4.76, "volume": 155203.0}, {"date": "2024-01-26", "close": 4.77, "volume": 138854.0}, {"date": "2024-01-29", "close": 4.81, "volume": 268503.0}, {"date": "2024-01-30", "close": 4.82, "volume": 307923.0}, {"date": "2024-01-31", "close": 4.76, "volume": 226223.0}, {"date": "2024-02-01", "close": 4.84, "volume": 362873.0}, {"date": "2024-02-02", "close": 4.86, "volume": 392702.0}, {"date": "2024-02-05", "close": 4.87, "volume": 82508.0}, {"date": "2024-02-06", "close": 4.91, "volume": 129035.0}, {"date": "2024-02-07", "close": 4.97, "volume": 130168.0}, {"date": "2024-02-08", "close": 4.97, "volume": 170457.0}, {"date": "2024-02-09", "close": 5.02, "volume": 121437.0}, {"date": "2024-02-12", "close": 5.02, "volume": 155308.0}, {"date": "2024-02-13", "close": 4.9, "volume": 130585.0}, {"date": "2024-02-14", "close": 5.02, "volume": 117163.0}, {"date": "2024-02-15", "close": 4.99, "volume": 142213.0}, {"date": "2024-02-16", "close": 4.96, "volume": 69640.0}, {"date": "2024-02-20", "close": 4.88, "volume": 257375.0}, {"date": "2024-02-21", "close": 4.88, "volume": 97267.0}, {"date": "2024-02-22", "close": 4.95, "volume": 71092.0}, {"date": "2024-02-23", "close": 4.96, "volume": 330000.0}, {"date": "2024-02-26", "close": 4.96, "volume": 129950.0}, {"date": "2024-02-27", "close": 4.96, "volume": 124115.0}, {"date": "2024-02-28", "close": 4.94, "volume": 53686.0}, {"date": "2024-02-29", "close": 4.97, "volume": 126421.0}, {"date": "2024-03-01", "close": 5.02, "volume": 215529.0}, {"date": "2024-03-04", "close": 5.01, "volume": 214542.0}, {"date": "2024-03-05", "close": 4.98, "volume": 189678.0}, {"date": "2024-03-06", "close": 5.01, "volume": 187278.0}, {"date": "2024-03-07", "close": 5.07, "volume": 202015.0}, {"date": "2024-03-08", "close": 5.05, "volume": 172704.0}, {"date": "2024-03-11", "close": 5.0, "volume": 129811.0}, {"date": "2024-03-12", "close": 5.02, "volume": 125181.0}, {"date": "2024-03-13", "close": 5.06, "volume": 117811.0}, {"date": "2024-03-14", "close": 4.93, "volume": 228325.0}, {"date": "2024-03-15", "close": 4.93, "volume": 79017.0}, {"date": "2024-03-18", "close": 4.93, "volume": 89307.0}, {"date": "2024-03-19", "close": 4.98, "volume": 83469.0}, {"date": "2024-03-20", "close": 5.05, "volume": 183773.0}, {"date": "2024-03-21", "close": 5.1, "volume": 186646.0}, {"date": "2024-03-22", "close": 5.09, "volume": 108370.0}, {"date": "2024-03-25", "close": 5.07, "volume": 172730.0}, {"date": "2024-03-26", "close": 5.07, "volume": 81746.0}, {"date": "2024-03-27", "close": 5.08, "volume": 139894.0}, {"date": "2024-03-28", "close": 5.08, "volume": 113736.0}, {"date": "2024-04-01", "close": 5.04, "volume": 178194.0}, {"date": "2024-04-02", "close": 5.02, "volume": 96110.0}, {"date": "2024-04-03", "close": 5.07, "volume": 149274.0}, {"date": "2024-04-04", "close": 5.01, "volume": 204755.0}, {"date": "2024-04-05", "close": 5.09, "volume": 119441.0}, {"date": "2024-04-08", "close": 5.09, "volume": 61017.0}, {"date": "2024-04-09", "close": 5.08, "volume": 51097.0}, {"date": "2024-04-10", "close": 5.01, "volume": 117152.0}, {"date": "2024-04-11", "close": 5.06, "volume": 88498.0}, {"date": "2024-04-12", "close": 5.01, "volume": 152599.0}, {"date": "2024-04-15", "close": 4.95, "volume": 242856.0}, {"date": "2024-04-16", "close": 4.951, "volume": 116755.0}, {"date": "2024-04-17", "close": 5.006, "volume": 214496.0}, {"date": "2024-04-18", "close": 4.89, "volume": 87113.0}, {"date": "2024-04-19", "close": 4.86, "volume": 114187.0}, {"date": "2024-04-22", "close": 4.83, "volume": 128320.0}, {"date": "2024-04-23", "close": 4.86, "volume": 107687.0}, {"date": "2024-04-24", "close": 4.89, "volume": 87973.0}, {"date": "2024-04-25", "close": 4.845, "volume": 152696.0}, {"date": "2024-04-26", "close": 4.91, "volume": 146514.0}, {"date": "2024-04-29", "close": 4.93, "volume": 249528.0}, {"date": "2024-04-30", "close": 4.87, "volume": 240747.0}, {"date": "2024-05-01", "close": 4.88, "volume": 215898.0}, {"date": "2024-05-02", "close": 4.91, "volume": 283896.0}, {"date": "2024-05-03", "close": 4.94, "volume": 113230.0}, {"date": "2024-05-06", "close": 5.0, "volume": 149083.0}, {"date": "2024-05-07", "close": 5.02, "volume": 153412.0}, {"date": "2024-05-08", "close": 5.01, "volume": 125104.0}, {"date": "2024-05-09", "close": 5.03, "volume": 137497.0}, {"date": "2024-05-10", "close": 5.07, "volume": 174936.0}, {"date": "2024-05-13", "close": 5.05, "volume": 66018.0}, {"date": "2024-05-14", "close": 5.05, "volume": 129546.0}, {"date": "2024-05-15", "close": 5.12, "volume": 202146.0}, {"date": "2024-05-16", "close": 5.13, "volume": 124653.0}, {"date": "2024-05-17", "close": 5.13, "volume": 226928.0}, {"date": "2024-05-20", "close": 5.16, "volume": 93948.0}, {"date": "2024-05-21", "close": 5.18, "volume": 136561.0}, {"date": "2024-05-22", "close": 5.18, "volume": 106512.0}, {"date": "2024-05-23", "close": 5.07, "volume": 132059.0}, {"date": "2024-05-24", "close": 5.12, "volume": 71029.0}, {"date": "2024-05-28", "close": 5.08, "volume": 195113.0}, {"date": "2024-05-29", "close": 5.04, "volume": 298893.0}, {"date": "2024-05-30", "close": 5.04, "volume": 179770.0}, {"date": "2024-05-31", "close": 5.07, "volume": 116653.0}, {"date": "2024-06-03", "close": 5.08, "volume": 113678.0}, {"date": "2024-06-04", "close": 5.1, "volume": 117518.0}, {"date": "2024-06-05", "close": 5.19, "volume": 114598.0}, {"date": "2024-06-06", "close": 5.18, "volume": 92553.0}, {"date": "2024-06-07", "close": 5.17, "volume": 66096.0}, {"date": "2024-06-10", "close": 5.15, "volume": 138874.0}, {"date": "2024-06-11", "close": 5.2, "volume": 69661.0}, {"date": "2024-06-12", "close": 5.23, "volume": 116997.0}, {"date": "2024-06-13", "close": 5.24, "volume": 116146.0}, {"date": "2024-06-14", "close": 5.22, "volume": 119073.0}, {"date": "2024-06-17", "close": 5.26, "volume": 115317.0}, {"date": "2024-06-18", "close": 5.24, "volume": 152106.0}, {"date": "2024-06-20", "close": 5.27, "volume": 257953.0}, {"date": "2024-06-21", "close": 5.29, "volume": 120766.0}, {"date": "2024-06-24", "close": 5.28, "volume": 83442.0}, {"date": "2024-06-25", "close": 5.24, "volume": 155688.0}, {"date": "2024-06-26", "close": 5.27, "volume": 258203.0}, {"date": "2024-06-27", "close": 5.33, "volume": 132644.0}, {"date": "2024-06-28", "close": 5.38, "volume": 119006.0}, {"date": "2024-07-01", "close": 5.31, "volume": 161208.0}, {"date": "2024-07-02", "close": 5.37, "volume": 113911.0}, {"date": "2024-07-03", "close": 5.41, "volume": 58264.0}, {"date": "2024-07-05", "close": 5.44, "volume": 203690.0}, {"date": "2024-07-08", "close": 5.49, "volume": 217919.0}, {"date": "2024-07-09", "close": 5.52, "volume": 319039.0}, {"date": "2024-07-10", "close": 5.58, "volume": 192866.0}, {"date": "2024-07-11", "close": 5.55, "volume": 281091.0}, {"date": "2024-07-12", "close": 5.54, "volume": 129716.0}, {"date": "2024-07-15", "close": 5.5, "volume": 320169.0}, {"date": "2024-07-16", "close": 5.53, "volume": 180577.0}, {"date": "2024-07-17", "close": 5.42, "volume": 189298.0}, {"date": "2024-07-18", "close": 5.35, "volume": 182239.0}, {"date": "2024-07-19", "close": 5.3, "volume": 187459.0}, {"date": "2024-07-22", "close": 5.38, "volume": 194492.0}, {"date": "2024-07-23", "close": 5.35, "volume": 149871.0}, {"date": "2024-07-24", "close": 5.27, "volume": 211891.0}, {"date": "2024-07-25", "close": 5.28, "volume": 142760.0}, {"date": "2024-07-26", "close": 5.27, "volume": 175690.0}, {"date": "2024-07-29", "close": 5.31, "volume": 128193.0}, {"date": "2024-07-30", "close": 5.3, "volume": 110595.0}, {"date": "2024-07-31", "close": 5.41, "volume": 159442.0}, {"date": "2024-08-01", "close": 5.29, "volume": 168692.0}, {"date": "2024-08-02", "close": 5.15, "volume": 220512.0}, {"date": "2024-08-05", "close": 4.94, "volume": 351965.0}, {"date": "2024-08-06", "close": 5.13, "volume": 371759.0}, {"date": "2024-08-07", "close": 5.08, "volume": 296552.0}, {"date": "2024-08-08", "close": 5.16, "volume": 150283.0}, {"date": "2024-08-09", "close": 5.15, "volume": 117715.0}, {"date": "2024-08-12", "close": 5.2, "volume": 130478.0}, {"date": "2024-08-13", "close": 5.25, "volume": 107806.0}, {"date": "2024-08-14", "close": 5.23, "volume": 157828.0}, {"date": "2024-08-15", "close": 5.36, "volume": 263830.0}, {"date": "2024-08-16", "close": 5.35, "volume": 137734.0}, {"date": "2024-08-19", "close": 5.33, "volume": 144371.0}, {"date": "2024-08-20", "close": 5.31, "volume": 233917.0}, {"date": "2024-08-21", "close": 5.33, "volume": 95470.0}, {"date": "2024-08-22", "close": 5.29, "volume": 132977.0}, {"date": "2024-08-23", "close": 5.33, "volume": 177755.0}, {"date": "2024-08-26", "close": 5.3, "volume": 169257.0}, {"date": "2024-08-27", "close": 5.29, "volume": 175602.0}, {"date": "2024-08-28", "close": 5.28, "volume": 243084.0}, {"date": "2024-08-29", "close": 5.33, "volume": 138691.0}, {"date": "2024-08-30", "close": 5.34, "volume": 107433.0}, {"date": "2024-09-03", "close": 5.27, "volume": 199231.0}, {"date": "2024-09-04", "close": 5.3, "volume": 122762.0}, {"date": "2024-09-05", "close": 5.27, "volume": 135596.0}, {"date": "2024-09-06", "close": 5.22, "volume": 139385.0}, {"date": "2024-09-09", "close": 5.3, "volume": 108775.0}, {"date": "2024-09-10", "close": 5.28, "volume": 141716.0}, {"date": "2024-09-11", "close": 5.28, "volume": 128157.0}, {"date": "2024-09-12", "close": 5.32, "volume": 31879.0}, {"date": "2024-09-13", "close": 5.33, "volume": 120527.0}, {"date": "2024-09-16", "close": 5.36, "volume": 148352.0}, {"date": "2024-09-17", "close": 5.3, "volume": 97070.0}, {"date": "2024-09-18", "close": 5.31, "volume": 177933.0}, {"date": "2024-09-19", "close": 5.35, "volume": 112604.0}, {"date": "2024-09-20", "close": 5.34, "volume": 172701.0}, {"date": "2024-09-23", "close": 5.35, "volume": 165303.0}, {"date": "2024-09-24", "close": 5.38, "volume": 85687.0}, {"date": "2024-09-25", "close": 5.4, "volume": 200524.0}, {"date": "2024-09-26", "close": 5.42, "volume": 93441.0}, {"date": "2024-09-27", "close": 5.45, "volume": 135969.0}, {"date": "2024-09-30", "close": 5.45, "volume": 136256.0}, {"date": "2024-10-01", "close": 5.42, "volume": 271645.0}, {"date": "2024-10-02", "close": 5.46, "volume": 185742.0}, {"date": "2024-10-03", "close": 5.44, "volume": 180658.0}, {"date": "2024-10-04", "close": 5.45, "volume": 90230.0}, {"date": "2024-10-07", "close": 5.42, "volume": 81700.0}, {"date": "2024-10-08", "close": 5.44, "volume": 187852.0}, {"date": "2024-10-09", "close": 5.44, "volume": 115981.0}, {"date": "2024-10-10", "close": 5.455, "volume": 44323.0}, {"date": "2024-10-11", "close": 5.46, "volume": 99110.0}, {"date": "2024-10-14", "close": 5.5, "volume": 53582.0}, {"date": "2024-10-15", "close": 5.49, "volume": 169370.0}, {"date": "2024-10-16", "close": 5.49, "volume": 111933.0}, {"date": "2024-10-17", "close": 5.47, "volume": 191444.0}, {"date": "2024-10-18", "close": 5.425, "volume": 112058.0}, {"date": "2024-10-21", "close": 5.41, "volume": 162320.0}, {"date": "2024-10-22", "close": 5.41, "volume": 104536.0}, {"date": "2024-10-23", "close": 5.38, "volume": 210839.0}, {"date": "2024-10-24", "close": 5.34, "volume": 286478.0}, {"date": "2024-10-25", "close": 5.27, "volume": 285242.0}, {"date": "2024-10-28", "close": 5.28, "volume": 135443.0}, {"date": "2024-10-29", "close": 5.28, "volume": 334846.0}, {"date": "2024-10-30", "close": 5.28, "volume": 101958.0}, {"date": "2024-10-31", "close": 5.23, "volume": 195597.0}, {"date": "2024-11-01", "close": 5.23, "volume": 175404.0}, {"date": "2024-11-04", "close": 5.23, "volume": 192896.0}, {"date": "2024-11-05", "close": 5.3, "volume": 148540.0}, {"date": "2024-11-06", "close": 5.39, "volume": 274651.0}, {"date": "2024-11-07", "close": 5.42, "volume": 141671.0}, {"date": "2024-11-08", "close": 5.42, "volume": 115080.0}, {"date": "2024-11-11", "close": 5.44, "volume": 119573.0}, {"date": "2024-11-12", "close": 5.39, "volume": 160283.0}, {"date": "2024-11-13", "close": 5.32, "volume": 297617.0}, {"date": "2024-11-14", "close": 5.2879, "volume": 185886.0}, {"date": "2024-11-15", "close": 5.18, "volume": 109373.0}, {"date": "2024-11-18", "close": 5.24, "volume": 233416.0}, {"date": "2024-11-19", "close": 5.25, "volume": 308009.0}, {"date": "2024-11-20", "close": 5.25, "volume": 246758.0}, {"date": "2024-11-21", "close": 5.265, "volume": 325120.0}, {"date": "2024-11-22", "close": 5.255, "volume": 179260.0}, {"date": "2024-11-25", "close": 5.23, "volume": 145690.0}, {"date": "2024-11-26", "close": 5.28, "volume": 85551.0}, {"date": "2024-11-27", "close": 5.29, "volume": 120641.0}, {"date": "2024-11-29", "close": 5.295, "volume": 56151.0}, {"date": "2024-12-02", "close": 5.33, "volume": 105562.0}, {"date": "2024-12-03", "close": 5.31, "volume": 91340.0}, {"date": "2024-12-04", "close": 5.34, "volume": 133367.0}, {"date": "2024-12-05", "close": 5.34, "volume": 133715.0}, {"date": "2024-12-06", "close": 5.375, "volume": 59623.0}, {"date": "2024-12-09", "close": 5.34, "volume": 99271.0}, {"date": "2024-12-10", "close": 5.27, "volume": 191827.0}, {"date": "2024-12-11", "close": 5.31, "volume": 106908.0}, {"date": "2024-12-12", "close": 5.31, "volume": 124338.0}, {"date": "2024-12-13", "close": 5.29, "volume": 176317.0}, {"date": "2024-12-16", "close": 5.25, "volume": 149118.0}, {"date": "2024-12-17", "close": 5.22, "volume": 150082.0}, {"date": "2024-12-18", "close": 5.14, "volume": 178870.0}, {"date": "2024-12-19", "close": 5.1, "volume": 185100.0}, {"date": "2024-12-20", "close": 5.13, "volume": 137603.0}, {"date": "2024-12-23", "close": 5.14, "volume": 93036.0}, {"date": "2024-12-24", "close": 5.18, "volume": 87463.0}, {"date": "2024-12-26", "close": 5.19, "volume": 100512.0}, {"date": "2024-12-27", "close": 5.15, "volume": 190906.0}, {"date": "2024-12-30", "close": 5.15, "volume": 346466.0}, {"date": "2024-12-31", "close": 5.12, "volume": 197787.0}, {"date": "2025-01-02", "close": 5.09, "volume": 115343.0}, {"date": "2025-01-03", "close": 5.22, "volume": 107496.0}, {"date": "2025-01-06", "close": 5.22, "volume": 186512.0}, {"date": "2025-01-07", "close": 5.2, "volume": 63698.0}, {"date": "2025-01-08", "close": 5.21, "volume": 60972.0}, {"date": "2025-01-10", "close": 5.16, "volume": 81057.0}, {"date": "2025-01-13", "close": 5.23, "volume": 319391.0}, {"date": "2025-01-14", "close": 5.19, "volume": 219359.0}, {"date": "2025-01-15", "close": 5.28, "volume": 212190.0}, {"date": "2025-01-16", "close": 5.3, "volume": 334999.0}, {"date": "2025-01-17", "close": 5.27, "volume": 881317.0}, {"date": "2025-01-21", "close": 5.3, "volume": 112559.0}, {"date": "2025-01-22", "close": 5.35, "volume": 125315.0}, {"date": "2025-01-23", "close": 5.37, "volume": 130417.0}, {"date": "2025-01-24", "close": 5.37, "volume": 36759.0}, {"date": "2025-01-27", "close": 5.28, "volume": 255968.0}, {"date": "2025-01-28", "close": 5.25, "volume": 186015.0}, {"date": "2025-01-29", "close": 5.23, "volume": 154484.0}, {"date": "2025-01-30", "close": 5.34, "volume": 200017.0}, {"date": "2025-01-31", "close": 5.26, "volume": 144955.0}, {"date": "2025-02-03", "close": 5.235, "volume": 82329.0}, {"date": "2025-02-04", "close": 5.28, "volume": 60504.0}, {"date": "2025-02-05", "close": 5.3, "volume": 90578.0}, {"date": "2025-02-06", "close": 5.28, "volume": 77064.0}, {"date": "2025-02-07", "close": 5.27, "volume": 141398.0}, {"date": "2025-02-10", "close": 5.3, "volume": 53508.0}, {"date": "2025-02-11", "close": 5.285, "volume": 36138.0}, {"date": "2025-02-12", "close": 5.29, "volume": 137133.0}, {"date": "2025-02-13", "close": 5.29, "volume": 141636.0}, {"date": "2025-02-14", "close": 5.29, "volume": 118753.0}, {"date": "2025-02-18", "close": 5.3, "volume": 122827.0}, {"date": "2025-02-19", "close": 5.31, "volume": 338013.0}, {"date": "2025-02-20", "close": 5.29, "volume": 116594.0}, {"date": "2025-02-21", "close": 5.23, "volume": 213155.0}, {"date": "2025-02-24", "close": 5.1895, "volume": 130638.0}, {"date": "2025-02-25", "close": 5.17, "volume": 147827.0}, {"date": "2025-02-26", "close": 5.17, "volume": 126136.0}, {"date": "2025-02-27", "close": 5.1, "volume": 107230.0}, {"date": "2025-02-28", "close": 5.12, "volume": 216707.0}, {"date": "2025-03-03", "close": 5.05, "volume": 151068.0}, {"date": "2025-03-04", "close": 5.04, "volume": 149717.0}, {"date": "2025-03-05", "close": 5.06, "volume": 176221.0}, {"date": "2025-03-06", "close": 4.99, "volume": 177554.0}, {"date": "2025-03-07", "close": 4.98, "volume": 302349.0}, {"date": "2025-03-10", "close": 4.84, "volume": 143572.0}, {"date": "2025-03-11", "close": 4.89, "volume": 190408.0}, {"date": "2025-03-12", "close": 4.93, "volume": 92253.0}, {"date": "2025-03-13", "close": 4.86, "volume": 78834.0}, {"date": "2025-03-14", "close": 4.95, "volume": 135683.0}, {"date": "2025-03-17", "close": 4.98, "volume": 72098.0}, {"date": "2025-03-18", "close": 4.91, "volume": 139610.0}, {"date": "2025-03-19", "close": 4.97, "volume": 251159.0}, {"date": "2025-03-20", "close": 4.97, "volume": 149144.0}, {"date": "2025-03-21", "close": 4.97, "volume": 125067.0}, {"date": "2025-03-24", "close": 5.01, "volume": 102978.0}, {"date": "2025-03-25", "close": 5.0, "volume": 152559.0}, {"date": "2025-03-26", "close": 4.96, "volume": 128130.0}, {"date": "2025-03-27", "close": 4.97, "volume": 112187.0}, {"date": "2025-03-28", "close": 4.91, "volume": 262802.0}, {"date": "2025-03-31", "close": 4.89, "volume": 221835.0}, {"date": "2025-04-01", "close": 4.915, "volume": 161451.0}, {"date": "2025-04-02", "close": 4.94, "volume": 99515.0}, {"date": "2025-04-03", "close": 4.77, "volume": 124940.0}, {"date": "2025-04-04", "close": 4.54, "volume": 326814.0}, {"date": "2025-04-07", "close": 4.47, "volume": 410503.0}, {"date": "2025-04-08", "close": 4.53, "volume": 163383.0}, {"date": "2025-04-09", "close": 4.8, "volume": 427656.0}, {"date": "2025-04-10", "close": 4.6, "volume": 186601.0}, {"date": "2025-04-11", "close": 4.63, "volume": 265925.0}, {"date": "2025-04-14", "close": 4.65, "volume": 187542.0}, {"date": "2025-04-15", "close": 4.68, "volume": 110326.0}, {"date": "2025-04-16", "close": 4.59, "volume": 172528.0}, {"date": "2025-04-17", "close": 4.62, "volume": 268497.0}, {"date": "2025-04-21", "close": 4.57, "volume": 185602.0}, {"date": "2025-04-22", "close": 4.65, "volume": 145579.0}, {"date": "2025-04-23", "close": 4.76, "volume": 86000.0}, {"date": "2025-04-24", "close": 4.87, "volume": 66511.0}, {"date": "2025-04-25", "close": 4.88, "volume": 83850.0}, {"date": "2025-04-28", "close": 4.91, "volume": 69078.0}, {"date": "2025-04-29", "close": 4.97, "volume": 150814.0}, {"date": "2025-04-30", "close": 4.97, "volume": 141256.0}, {"date": "2025-05-01", "close": 4.993, "volume": 124927.0}, {"date": "2025-05-02", "close": 5.03, "volume": 120675.0}, {"date": "2025-05-05", "close": 5.03, "volume": 159214.0}, {"date": "2025-05-06", "close": 5.03, "volume": 103258.0}, {"date": "2025-05-07", "close": 5.0, "volume": 136014.0}, {"date": "2025-05-08", "close": 5.04, "volume": 229516.0}, {"date": "2025-05-09", "close": 5.02, "volume": 147490.0}, {"date": "2025-05-12", "close": 5.1, "volume": 187856.0}, {"date": "2025-05-13", "close": 5.17, "volume": 108668.0}, {"date": "2025-05-14", "close": 5.175, "volume": 85846.0}, {"date": "2025-05-15", "close": 5.21, "volume": 149163.0}, {"date": "2025-05-16", "close": 5.25, "volume": 398908.0}, {"date": "2025-05-19", "close": 5.22, "volume": 155730.0}, {"date": "2025-05-20", "close": 5.22, "volume": 221388.0}, {"date": "2025-05-21", "close": 5.165, "volume": 142101.0}, {"date": "2025-05-22", "close": 5.15, "volume": 86034.0}, {"date": "2025-05-23", "close": 5.16, "volume": 157306.0}, {"date": "2025-05-27", "close": 5.2, "volume": 179969.0}, {"date": "2025-05-28", "close": 5.19, "volume": 86385.0}, {"date": "2025-05-29", "close": 5.22, "volume": 78376.0}, {"date": "2025-05-30", "close": 5.24, "volume": 110576.0}, {"date": "2025-06-02", "close": 5.24, "volume": 109521.0}, {"date": "2025-06-03", "close": 5.3, "volume": 66188.0}, {"date": "2025-06-04", "close": 5.27, "volume": 63538.0}, {"date": "2025-06-05", "close": 5.3, "volume": 89156.0}, {"date": "2025-06-06", "close": 5.31, "volume": 77645.0}, {"date": "2025-06-09", "close": 5.29, "volume": 77438.0}, {"date": "2025-06-10", "close": 5.325, "volume": 110323.0}, {"date": "2025-06-11", "close": 5.31, "volume": 195022.0}, {"date": "2025-06-12", "close": 5.3, "volume": 172856.0}, {"date": "2025-06-13", "close": 5.276, "volume": 87510.0}, {"date": "2025-06-16", "close": 5.32, "volume": 90141.0}, {"date": "2025-06-17", "close": 5.2, "volume": 79296.0}, {"date": "2025-06-18", "close": 5.23, "volume": 70062.0}, {"date": "2025-06-20", "close": 5.21, "volume": 96068.0}, {"date": "2025-06-23", "close": 5.27, "volume": 71029.0}, {"date": "2025-06-24", "close": 5.31, "volume": 80206.0}, {"date": "2025-06-25", "close": 5.325, "volume": 73577.0}, {"date": "2025-06-26", "close": 5.36, "volume": 90939.0}, {"date": "2025-06-27", "close": 5.4, "volume": 192426.0}, {"date": "2025-06-30", "close": 5.43, "volume": 242944.0}, {"date": "2025-07-01", "close": 5.44, "volume": 183153.0}, {"date": "2025-07-02", "close": 5.44, "volume": 204238.0}, {"date": "2025-07-03", "close": 5.455, "volume": 108210.0}, {"date": "2025-07-07", "close": 5.4, "volume": 165246.0}, {"date": "2025-07-08", "close": 5.38, "volume": 103549.0}, {"date": "2025-07-09", "close": 5.43, "volume": 138825.0}, {"date": "2025-07-10", "close": 5.44, "volume": 122676.0}, {"date": "2025-07-11", "close": 5.41, "volume": 85664.0}, {"date": "2025-07-14", "close": 5.43, "volume": 166823.0}, {"date": "2025-07-15", "close": 5.435, "volume": 200574.0}, {"date": "2025-07-16", "close": 5.43, "volume": 141810.0}, {"date": "2025-07-17", "close": 5.45, "volume": 166752.0}, {"date": "2025-07-18", "close": 5.36, "volume": 1211223.0}, {"date": "2025-07-21", "close": 5.39, "volume": 165570.0}, {"date": "2025-07-22", "close": 5.41, "volume": 74718.0}, {"date": "2025-07-23", "close": 5.44, "volume": 108533.0}, {"date": "2025-07-24", "close": 5.41, "volume": 57002.0}, {"date": "2025-07-25", "close": 5.43, "volume": 62986.0}, {"date": "2025-07-28", "close": 5.45, "volume": 92632.0}, {"date": "2025-07-29", "close": 5.4, "volume": 55912.0}, {"date": "2025-07-30", "close": 5.4, "volume": 73701.0}, {"date": "2025-07-31", "close": 5.42, "volume": 119690.0}, {"date": "2025-08-01", "close": 5.37, "volume": 126788.0}, {"date": "2025-08-04", "close": 5.42, "volume": 97958.0}, {"date": "2025-08-05", "close": 5.41, "volume": 95320.0}, {"date": "2025-08-06", "close": 5.49, "volume": 131858.0}, {"date": "2025-08-07", "close": 5.48, "volume": 168236.0}, {"date": "2025-08-08", "close": 5.5, "volume": 122737.0}, {"date": "2025-08-11", "close": 5.48, "volume": 145049.0}, {"date": "2025-08-12", "close": 5.53, "volume": 173836.0}, {"date": "2025-08-13", "close": 5.53, "volume": 162451.0}, {"date": "2025-08-14", "close": 5.53, "volume": 145945.0}, {"date": "2025-08-15", "close": 5.56, "volume": 165323.0}, {"date": "2025-08-18", "close": 5.48, "volume": 70846.0}, {"date": "2025-08-19", "close": 5.45, "volume": 159208.0}, {"date": "2025-08-20", "close": 5.42, "volume": 116080.0}, {"date": "2025-08-21", "close": 5.41, "volume": 99291.0}, {"date": "2025-08-22", "close": 5.485, "volume": 106334.0}, {"date": "2025-08-25", "close": 5.51, "volume": 51749.0}, {"date": "2025-08-26", "close": 5.53, "volume": 237902.0}, {"date": "2025-08-27", "close": 5.54, "volume": 216714.0}, {"date": "2025-08-28", "close": 5.57, "volume": 110905.0}, {"date": "2025-08-29", "close": 5.56, "volume": 94368.0}, {"date": "2025-09-02", "close": 5.53, "volume": 138977.0}, {"date": "2025-09-03", "close": 5.56, "volume": 108008.0}, {"date": "2025-09-04", "close": 5.6, "volume": 146622.0}, {"date": "2025-09-05", "close": 5.62, "volume": 98324.0}, {"date": "2025-09-08", "close": 5.63, "volume": 72208.0}, {"date": "2025-09-09", "close": 5.66, "volume": 101709.0}, {"date": "2025-09-10", "close": 5.64, "volume": 231656.0}, {"date": "2025-09-11", "close": 5.69, "volume": 118638.0}, {"date": "2025-09-12", "close": 5.67, "volume": 145984.0}, {"date": "2025-09-15", "close": 5.7, "volume": 91669.0}, {"date": "2025-09-16", "close": 5.67, "volume": 255452.0}, {"date": "2025-09-17", "close": 5.64, "volume": 408387.0}, {"date": "2025-09-18", "close": 5.71, "volume": 115541.0}, {"date": "2025-09-19", "close": 5.72, "volume": 129612.0}, {"date": "2025-09-22", "close": 5.73, "volume": 135962.0}, {"date": "2025-09-23", "close": 5.71, "volume": 178899.0}, {"date": "2025-09-24", "close": 5.71, "volume": 119102.0}, {"date": "2025-09-25", "close": 5.65, "volume": 116395.0}, {"date": "2025-09-26", "close": 5.66, "volume": 46945.0}, {"date": "2025-09-29", "close": 5.69, "volume": 96487.0}, {"date": "2025-09-30", "close": 5.7, "volume": 166077.0}, {"date": "2025-10-01", "close": 5.7, "volume": 103883.0}, {"date": "2025-10-02", "close": 5.72, "volume": 143683.0}, {"date": "2025-10-03", "close": 5.75, "volume": 111794.0}, {"date": "2025-10-06", "close": 5.72, "volume": 102731.0}, {"date": "2025-10-07", "close": 5.59, "volume": 275800.0}, {"date": "2025-10-08", "close": 5.79, "volume": 184026.0}, {"date": "2025-10-09", "close": 5.75, "volume": 147919.0}, {"date": "2025-10-10", "close": 5.67, "volume": 472218.0}, {"date": "2025-10-13", "close": 5.74, "volume": 81007.0}, {"date": "2025-10-14", "close": 5.68, "volume": 133466.0}, {"date": "2025-10-15", "close": 5.76, "volume": 271260.0}, {"date": "2025-10-16", "close": 5.68, "volume": 107884.0}, {"date": "2025-10-17", "close": 5.66, "volume": 108112.0}, {"date": "2025-10-20", "close": 5.69, "volume": 199464.0}, {"date": "2025-10-21", "close": 5.68, "volume": 117111.0}, {"date": "2025-10-22", "close": 5.67, "volume": 150820.0}, {"date": "2025-10-23", "close": 5.71, "volume": 130466.0}, {"date": "2025-10-24", "close": 5.75, "volume": 106736.0}, {"date": "2025-10-27", "close": 5.8, "volume": 136553.0}, {"date": "2025-10-28", "close": 5.86, "volume": 120152.0}, {"date": "2025-10-29", "close": 5.84, "volume": 119005.0}, {"date": "2025-10-30", "close": 5.81, "volume": 153631.0}, {"date": "2025-10-31", "close": 5.82, "volume": 93821.0}, {"date": "2025-11-03", "close": 5.79, "volume": 116662.0}, {"date": "2025-11-04", "close": 5.74, "volume": 145652.0}, {"date": "2025-11-05", "close": 5.75, "volume": 122570.0}, {"date": "2025-11-06", "close": 5.68, "volume": 165994.0}, {"date": "2025-11-07", "close": 5.72, "volume": 130262.0}, {"date": "2025-11-10", "close": 5.77, "volume": 78444.0}, {"date": "2025-11-11", "close": 5.83, "volume": 167845.0}, {"date": "2025-11-12", "close": 5.83, "volume": 157233.0}, {"date": "2025-11-13", "close": 5.76, "volume": 166606.0}, {"date": "2025-11-14", "close": 5.73, "volume": 139702.0}, {"date": "2025-11-17", "close": 5.627, "volume": 198168.0}, {"date": "2025-11-18", "close": 5.59, "volume": 178281.0}, {"date": "2025-11-19", "close": 5.61, "volume": 187711.0}, {"date": "2025-11-20", "close": 5.5, "volume": 164943.0}, {"date": "2025-11-21", "close": 5.54, "volume": 126978.0}, {"date": "2025-11-24", "close": 5.62, "volume": 107881.0}, {"date": "2025-11-25", "close": 5.63, "volume": 132705.0}, {"date": "2025-11-26", "close": 5.7, "volume": 72273.0}, {"date": "2025-11-28", "close": 5.76, "volume": 102629.0}, {"date": "2025-12-01", "close": 5.73, "volume": 90064.0}, {"date": "2025-12-02", "close": 5.72, "volume": 159500.0}, {"date": "2025-12-03", "close": 5.74, "volume": 132657.0}, {"date": "2025-12-04", "close": 5.76, "volume": 151582.0}, {"date": "2025-12-05", "close": 5.725, "volume": 55506.0}, {"date": "2025-12-08", "close": 5.685, "volume": 146080.0}, {"date": "2025-12-09", "close": 5.65, "volume": 253174.0}, {"date": "2025-12-10", "close": 5.65, "volume": 206574.0}, {"date": "2025-12-11", "close": 5.69, "volume": 138806.0}, {"date": "2025-12-12", "close": 5.6817, "volume": 182546.0}, {"date": "2025-12-15", "close": 5.65, "volume": 180441.0}, {"date": "2025-12-16", "close": 5.623, "volume": 192839.0}, {"date": "2025-12-17", "close": 5.5, "volume": 151256.0}, {"date": "2025-12-18", "close": 5.54, "volume": 233104.0}, {"date": "2025-12-19", "close": 5.6, "volume": 139902.0}, {"date": "2025-12-22", "close": 5.67, "volume": 212730.0}, {"date": "2025-12-23", "close": 5.69, "volume": 81649.0}, {"date": "2025-12-24", "close": 5.69, "volume": 46938.0}, {"date": "2025-12-26", "close": 5.7, "volume": 52411.0}, {"date": "2025-12-29", "close": 5.67, "volume": 120042.0}, {"date": "2025-12-30", "close": 5.68, "volume": 147651.0}, {"date": "2025-12-31", "close": 5.66, "volume": 211508.0}, {"date": "2026-01-02", "close": 5.7, "volume": 249709.0}, {"date": "2026-01-05", "close": 5.74, "volume": 479177.0}, {"date": "2026-01-06", "close": 5.78, "volume": 351920.0}, {"date": "2026-01-07", "close": 5.78, "volume": 175004.0}, {"date": "2026-01-08", "close": 5.81, "volume": 216801.0}, {"date": "2026-01-09", "close": 5.88, "volume": 219085.0}, {"date": "2026-01-12", "close": 5.97, "volume": 338096.0}, {"date": "2026-01-13", "close": 5.99, "volume": 410365.0}, {"date": "2026-01-14", "close": 5.98, "volume": 470777.0}, {"date": "2026-01-15", "close": 5.99, "volume": 358680.0}, {"date": "2026-01-16", "close": 6.04, "volume": 1327141.0}, {"date": "2026-01-20", "close": 5.88, "volume": 326038.0}, {"date": "2026-01-21", "close": 5.85, "volume": 314679.0}, {"date": "2026-01-22", "close": 5.93, "volume": 247077.0}, {"date": "2026-01-23", "close": 5.92, "volume": 223643.0}, {"date": "2026-01-26", "close": 5.9, "volume": 179551.0}, {"date": "2026-01-27", "close": 5.94, "volume": 352142.0}, {"date": "2026-01-28", "close": 5.93, "volume": 225734.0}, {"date": "2026-01-29", "close": 5.93, "volume": 260263.0}, {"date": "2026-01-30", "close": 5.92, "volume": 468586.0}, {"date": "2026-02-02", "close": 5.99, "volume": 178575.0}, {"date": "2026-02-03", "close": 5.96, "volume": 220430.0}, {"date": "2026-02-04", "close": 6.0, "volume": 408395.0}, {"date": "2026-02-05", "close": 5.98, "volume": 160067.0}, {"date": "2026-02-06", "close": 6.02, "volume": 197288.0}, {"date": "2026-02-09", "close": 6.02, "volume": 106284.0}, {"date": "2026-02-10", "close": 6.02, "volume": 201692.0}, {"date": "2026-02-11", "close": 6.08, "volume": 79603.0}, {"date": "2026-02-12", "close": 5.95, "volume": 270633.0}, {"date": "2026-02-13", "close": 6.01, "volume": 301248.0}, {"date": "2026-02-17", "close": 6.07, "volume": 255688.0}, {"date": "2026-02-18", "close": 6.05, "volume": 233403.0}, {"date": "2026-02-19", "close": 5.98, "volume": 120046.0}, {"date": "2026-02-20", "close": 5.99, "volume": 184049.0}, {"date": "2026-02-23", "close": 5.94, "volume": 156354.0}, {"date": "2026-02-24", "close": 5.99, "volume": 151924.0}, {"date": "2026-02-25", "close": 6.07, "volume": 147714.0}, {"date": "2026-02-26", "close": 6.02, "volume": 193646.0}, {"date": "2026-02-27", "close": 6.04, "volume": 134137.0}, {"date": "2026-03-02", "close": 6.06, "volume": 86094.0}, {"date": "2026-03-03", "close": 5.95, "volume": 201443.0}, {"date": "2026-03-04", "close": 5.87, "volume": 405066.0}, {"date": "2026-03-05", "close": 5.74, "volume": 131235.0}, {"date": "2026-03-06", "close": 5.68, "volume": 132728.0}, {"date": "2026-03-09", "close": 5.68, "volume": 176499.0}, {"date": "2026-03-10", "close": 5.71, "volume": 120003.0}, {"date": "2026-03-11", "close": 5.8, "volume": 137580.0}, {"date": "2026-03-12", "close": 5.71, "volume": 248085.0}, {"date": "2026-03-13", "close": 5.67, "volume": 86512.0}, {"date": "2026-03-16", "close": 5.73, "volume": 52223.0}, {"date": "2026-03-17", "close": 5.75, "volume": 134577.0}, {"date": "2026-03-18", "close": 5.68, "volume": 64813.0}, {"date": "2026-03-19", "close": 5.66, "volume": 120844.0}, {"date": "2026-03-20", "close": 5.545, "volume": 246527.0}, {"date": "2026-03-23", "close": 5.6, "volume": 104874.0}, {"date": "2026-03-24", "close": 5.56, "volume": 88260.0}, {"date": "2026-03-25", "close": 5.65, "volume": 76184.0}, {"date": "2026-03-26", "close": 5.6, "volume": 101356.0}, {"date": "2026-03-27", "close": 5.45, "volume": 100271.0}, {"date": "2026-03-30", "close": 5.39, "volume": 115131.0}, {"date": "2026-03-31", "close": 5.57, "volume": 148465.0}, {"date": "2026-04-01", "close": 5.57, "volume": 119318.0}, {"date": "2026-04-02", "close": 5.58, "volume": 153939.0}, {"date": "2026-04-06", "close": 5.56, "volume": 152339.0}, {"date": "2026-04-07", "close": 5.57, "volume": 85708.0}, {"date": "2026-04-08", "close": 5.77, "volume": 106965.0}, {"date": "2026-04-09", "close": 5.83, "volume": 99944.0}, {"date": "2026-04-10", "close": 5.78, "volume": 94884.0}, {"date": "2026-04-13", "close": 5.83, "volume": 127174.0}, {"date": "2026-04-14", "close": 5.86, "volume": 45195.0}, {"date": "2026-04-15", "close": 5.86, "volume": 119502.0}, {"date": "2026-04-16", "close": 5.84, "volume": 135463.0}, {"date": "2026-04-17", "close": 5.85, "volume": 81605.0}, {"date": "2026-04-20", "close": 5.85, "volume": null}, {"date": "2026-04-21", "close": 5.767, "volume": 144603.0}, {"date": "2026-04-22", "close": 5.79, "volume": 80365.0}, {"date": "2026-04-23", "close": 5.8, "volume": 54115.0}, {"date": "2026-04-24", "close": 5.84, "volume": 88113.0}, {"date": "2026-04-27", "close": 5.84, "volume": 53961.0}, {"date": "2026-04-28", "close": 5.79, "volume": 98927.0}, {"date": "2026-04-29", "close": 5.77, "volume": 57725.0}, {"date": "2026-04-30", "close": 5.83, "volume": 230830.0}, {"date": "2026-05-01", "close": 5.87, "volume": 229598.0}, {"date": "2026-05-04", "close": 5.81, "volume": 98804.0}, {"date": "2026-05-05", "close": 5.87, "volume": 71392.0}, {"date": "2026-05-06", "close": 5.95, "volume": 718636.0}, {"date": "2026-05-07", "close": 5.97, "volume": 265809.0}, {"date": "2026-05-08", "close": 5.99, "volume": 204472.0}, {"date": "2026-05-11", "close": 6.01, "volume": 117933.0}, {"date": "2026-05-12", "close": 6.02, "volume": 118036.0}, {"date": "2026-05-13", "close": 6.03, "volume": 187213.0}, {"date": "2026-05-14", "close": 6.05, "volume": 242534.0}, {"date": "2026-05-15", "close": 5.98, "volume": 148603.0}, {"date": "2026-05-18", "close": 5.91, "volume": 102092.0}, {"date": "2026-05-19", "close": 5.8, "volume": 152238.0}, {"date": "2026-05-20", "close": 5.83, "volume": 306135.0}, {"date": "2026-05-21", "close": 5.82, "volume": 109367.0}, {"date": "2026-05-22", "close": 5.87, "volume": 57035.0}, {"date": "2026-05-26", "close": 5.96, "volume": 131025.0}, {"date": "2026-05-27", "close": 5.9, "volume": 187476.0}, {"date": "2026-05-28", "close": 6.02, "volume": 132411.0}, {"date": "2026-05-29", "close": 6.02, "volume": 136795.0}, {"date": "2026-06-01", "close": 6.07, "volume": 136649.0}, {"date": "2026-06-02", "close": 6.065, "volume": 104219.0}, {"date": "2026-06-03", "close": 6.035, "volume": 171944.0}, {"date": "2026-06-04", "close": 6.065, "volume": 120219.0}, {"date": "2026-06-05", "close": 5.91, "volume": 211313.0}, {"date": "2026-06-08", "close": 5.9, "volume": 62580.0}, {"date": "2026-06-09", "close": 5.82, "volume": 139027.0}, {"date": "2026-06-10", "close": 5.77, "volume": 39505.0}, {"date": "2026-06-11", "close": 5.85, "volume": 93068.0}, {"date": "2026-06-12", "close": 5.9, "volume": 53860.0}, {"date": "2026-06-15", "close": 6.0, "volume": 96422.0}, {"date": "2026-06-16", "close": 6.0, "volume": 117594.0}, {"date": "2026-06-17", "close": 5.93, "volume": 180263.0}, {"date": "2026-06-18", "close": 5.99, "volume": 226899.0}, {"date": "2026-06-22", "close": 5.99, "volume": 68677.0}, {"date": "2026-06-23", "close": 5.92, "volume": 234904.0}, {"date": "2026-06-24", "close": 5.96, "volume": 77548.0}, {"date": "2026-06-25", "close": 5.98, "volume": 164235.0}, {"date": "2026-06-26", "close": 5.94, "volume": 67188.0}, {"date": "2026-06-29", "close": 6.07, "volume": 116052.0}, {"date": "2026-06-30", "close": 6.12, "volume": 257651.0}, {"date": "2026-07-01", "close": 6.11, "volume": 138529.0}, {"date": "2026-07-02", "close": 6.14, "volume": 144054.0}, {"date": "2026-07-06", "close": 6.11, "volume": 151301.0}, {"date": "2026-07-07", "close": 6.03, "volume": 101695.0}, {"date": "2026-07-08", "close": 6.0, "volume": 152274.0}, {"date": "2026-07-09", "close": 5.99, "volume": 150764.0}, {"date": "2026-07-10", "close": 5.99, "volume": 222707.0}, {"date": "2026-07-13", "close": 5.91, "volume": 106365.0}, {"date": "2026-07-14", "close": 5.97, "volume": 174998.0}, {"date": "2026-07-15", "close": 6.03, "volume": 105119.0}, {"date": "2026-07-16", "close": 5.98, "volume": 91545.0}, {"date": "2026-07-17", "close": 5.89, "volume": 223390.0}, {"date": "2026-07-20", "close": 5.88, "volume": 61686.0}, {"date": "2026-07-21", "close": 5.87, "volume": 53620.0}, {"date": "2026-07-22", "close": 5.81, "volume": 175445.0}, {"date": "2026-07-23", "close": 5.78, "volume": 106411.0}, {"date": "2026-07-24", "close": 5.82, "volume": 80579.0}, {"date": "2026-07-27", "close": 5.79, "volume": 49620.0}, {"date": "2026-07-28", "close": 5.75, "volume": 56609.0}, {"date": "2026-07-29", "close": 5.71, "volume": 98250.0}, {"date": "2026-07-30", "close": 5.82, "volume": 125383.0}, {"date": "2026-07-31", "close": 5.84, "volume": 93470.0}, {"date": "2026-08-03", "close": 5.9, "volume": 145265.0}, {"date": "2026-08-04", "close": 5.97, "volume": 61458.0}, {"date": "2026-08-05", "close": 5.9, "volume": 100089.0}, {"date": "2026-08-06", "close": 5.97, "volume": 94810.0}, {"date": "2026-08-07", "close": 6.02, "volume": 258581.0}, {"date": "2026-08-10", "close": 6.01, "volume": 108779.0}, {"date": "2026-08-11", "close": 6.01, "volume": 69131.0}, {"date": "2026-08-12", "close": 6.03, "volume": 112693.0}, {"date": "2026-08-13", "close": 6.0, "volume": 45903.0}, {"date": "2026-08-14", "close": 6.02, "volume": 93127.0}, {"date": "2026-08-17", "close": 6.03, "volume": 90767.0}, {"date": "2026-08-18", "close": 5.94, "volume": 58869.0}, {"date": "2026-08-19", "close": 5.89, "volume": 121155.0}, {"date": "2026-08-20", "close": 5.75, "volume": 173954.0}, {"date": "2026-08-21", "close": 5.8, "volume": 92454.0}, {"date": "2026-08-24", "close": 5.76, "volume": 61505.0}, {"date": "2026-08-25", "close": 5.75, "volume": 104044.0}, {"date": "2026-08-26", "close": 5.75, "volume": 103855.0}, {"date": "2026-08-27", "close": 5.76, "volume": 89095.0}, {"date": "2026-08-28", "close": 5.78, "volume": 109021.0}, {"date": "2026-08-31", "close": 5.75, "volume": 94352.0}, {"date": "2026-09-01", "close": 5.7, "volume": 73834.0}, {"date": "2026-09-02", "close": 5.69, "volume": 86235.0}, {"date": "2026-09-03", "close": 5.69, "volume": 111245.0}, {"date": "2026-09-04", "close": 5.66, "volume": 152655.0}, {"date": "2026-09-08", "close": 5.65, "volume": 153924.0}, {"date": "2026-09-09", "close": 5.61, "volume": 93244.0}, {"date": "2026-09-10", "close": 5.57, "volume": 117078.0}, {"date": "2026-09-11", "close": 5.62, "volume": 63000.0}, {"date": "2026-09-14", "close": 5.54, "volume": 154924.0}, {"date": "2026-09-15", "close": 5.47, "volume": 119876.0}, {"date": "2026-09-16", "close": 5.5, "volume": 130510.0}, {"date": "2026-09-17", "close": 5.47, "volume": 46015.0}, {"date": "2026-09-18", "close": 5.44, "volume": 242901.0}, {"date": "2026-09-21", "close": 5.51, "volume": 98512.0}, {"date": "2026-09-22", "close": 5.45, "volume": 98386.0}, {"date": "2026-09-23", "close": 5.41, "volume": 96200.0}, {"date": "2026-09-24", "close": 5.37, "volume": 78714.0}, {"date": "2026-09-25", "close": 5.38, "volume": 130034.0}, {"date": "2026-09-28", "close": 5.27, "volume": 232190.0}, {"date": "2026-09-29", "close": 5.33, "volume": 113347.0}, {"date": "2026-09-30", "close": 5.34, "volume": 221381.0}, {"date": "2026-10-01", "close": 5.39, "volume": 93576.0}, {"date": "2026-10-02", "close": 5.42, "volume": 94491.0}, {"date": "2026-10-05", "close": 5.42, "volume": 97174.0}, {"date": "2026-10-06", "close": 5.43, "volume": 118508.0}, {"date": "2026-10-07", "close": 5.45, "volume": 110984.0}, {"date": "2026-10-08", "close": 5.43, "volume": 83256.0}], "refreshing": true}