{"ticker": "GLQ", "overview": {"name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GLQ", "has_prices": true, "as_of": "2026-10-08", "last": 7.56, "prev_close": 7.65, "change": -0.09000000000000075, "change_pct": -0.011764705882353038, "session_volume": 13074.0, "vwap_5": 7.606261554079325, "vwap_20": 7.6592361734751, "vwap_60": 8.002492731399984, "vwap_250": 8.068844977294349, "high_52w": 8.71, "low_52w": 7.35, "avg_volume_20": 43761.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014607", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 2.79% passive stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0001398344-26-014607-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001062993-26-003057", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 4.71% activist stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0001062993-26-003057-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221262}, {"id": "13DG-0001398344-26-009269", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 6.55% passive stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0001398344-26-009269-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000895421-26-000148", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 4.9% passive stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0000895421-26-000148-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0001062993-26-002441", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 5.68% activist stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0001062993-26-002441-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014607", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 2.79% passive stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0001398344-26-014607-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001062993-26-003057", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 4.71% activist stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0001062993-26-003057-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221262}, {"id": "13DG-0001398344-26-009269", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 6.55% passive stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0001398344-26-009269-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000895421-26-000148", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 4.9% passive stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0000895421-26-000148-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0001062993-26-002441", "src": "13DG", "ticker": "GLQ", "cik": "1316463", "company": "Clough Global Equity Fund", "company_raw": "Clough Global Equity Fund", "who": "Clough Global Equity Fund", "who_key": "Clough Global Equity 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 Equity Fund moves to a 5.68% activist stake in GLQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1316463/0001062993-26-002441-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}], "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 Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest", "new_value": "Clough Global Equity Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001316463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001316463", "applied": 1, "detected_at": "2026-10-24T19:05:18.372698"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GLQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 11.25, "volume": 36755.0}, {"date": "2016-10-11", "close": 11.14, "volume": 36136.0}, {"date": "2016-10-12", "close": 11.1, "volume": 46879.0}, {"date": "2016-10-13", "close": 11.02, "volume": 38004.0}, {"date": "2016-10-14", "close": 11.05, "volume": 17718.0}, {"date": "2016-10-17", "close": 10.79, "volume": 71943.0}, {"date": "2016-10-18", "close": 10.82, "volume": 46920.0}, {"date": "2016-10-19", "close": 10.81, "volume": 74898.0}, {"date": "2016-10-20", "close": 10.83, "volume": 16783.0}, {"date": "2016-10-21", "close": 10.7701, "volume": 23241.0}, {"date": "2016-10-24", "close": 10.77, "volume": 43785.0}, {"date": "2016-10-25", "close": 10.73, "volume": 33522.0}, {"date": "2016-10-26", "close": 10.68, "volume": 40495.0}, {"date": "2016-10-27", "close": 10.64, "volume": 40828.0}, {"date": "2016-10-28", "close": 10.55, "volume": 23190.0}, {"date": "2016-10-31", "close": 10.69, "volume": 86769.0}, {"date": "2016-11-01", "close": 10.61, "volume": 63540.0}, {"date": "2016-11-02", "close": 10.42, "volume": 52822.0}, {"date": "2016-11-03", "close": 10.43, "volume": 76483.0}, {"date": "2016-11-04", "close": 10.5, "volume": 28985.0}, {"date": "2016-11-07", "close": 10.73, "volume": 55529.0}, {"date": "2016-11-08", "close": 10.66, "volume": 101509.0}, {"date": "2016-11-09", "close": 10.75, "volume": 110729.0}, {"date": "2016-11-10", "close": 10.61, "volume": 92539.0}, {"date": "2016-11-11", "close": 10.47, "volume": 67260.0}, {"date": "2016-11-14", "close": 10.57, "volume": 65238.0}, {"date": "2016-11-15", "close": 10.56, "volume": 71639.0}, {"date": "2016-11-16", "close": 10.52, "volume": 44152.0}, {"date": "2016-11-17", "close": 10.55, "volume": 65469.0}, {"date": "2016-11-18", "close": 10.57, "volume": 54053.0}, {"date": "2016-11-21", "close": 10.66, "volume": 47582.0}, {"date": "2016-11-22", "close": 10.84, "volume": 91538.0}, {"date": "2016-11-23", "close": 10.76, "volume": 64382.0}, {"date": "2016-11-25", "close": 10.77, "volume": 61170.0}, {"date": "2016-11-28", "close": 10.81, "volume": 43801.0}, {"date": "2016-11-29", "close": 10.87, "volume": 265801.0}, {"date": "2016-11-30", "close": 10.92, "volume": 133020.0}, {"date": "2016-12-01", "close": 10.8601, "volume": 144908.0}, {"date": "2016-12-02", "close": 10.73, "volume": 103430.0}, {"date": "2016-12-05", "close": 10.73, "volume": 141103.0}, {"date": "2016-12-06", "close": 10.78, "volume": 164925.0}, {"date": "2016-12-07", "close": 10.88, "volume": 132587.0}, {"date": "2016-12-08", "close": 10.91, "volume": 184888.0}, {"date": "2016-12-09", "close": 10.96, "volume": 241444.0}, {"date": "2016-12-12", "close": 10.99, "volume": 80756.0}, {"date": "2016-12-13", "close": 11.05, "volume": 179766.0}, {"date": "2016-12-14", "close": 10.87, "volume": 169679.0}, {"date": "2016-12-15", "close": 10.94, "volume": 256171.0}, {"date": "2016-12-16", "close": 10.98, "volume": 110549.0}, {"date": "2016-12-19", "close": 10.985, "volume": 249691.0}, {"date": "2016-12-20", "close": 11.03, "volume": 160064.0}, {"date": "2016-12-21", "close": 11.07, "volume": 59922.0}, {"date": "2016-12-22", "close": 11.08, "volume": 81645.0}, {"date": "2016-12-23", "close": 11.01, "volume": 117823.0}, {"date": "2016-12-27", "close": 11.0, "volume": 96105.0}, {"date": "2016-12-28", "close": 11.07, "volume": 130570.0}, {"date": "2016-12-29", "close": 11.12, "volume": 198461.0}, {"date": "2016-12-30", "close": 11.13, "volume": 75954.0}, {"date": "2017-01-03", "close": 11.15, "volume": 166909.0}, {"date": "2017-01-04", "close": 11.29, "volume": 163816.0}, {"date": "2017-01-05", "close": 11.33, "volume": 83483.0}, {"date": "2017-01-06", "close": 11.34, "volume": 39920.0}, {"date": "2017-01-09", "close": 11.41, "volume": 80155.0}, {"date": "2017-01-10", "close": 11.48, "volume": 90575.0}, {"date": "2017-01-11", "close": 11.55, "volume": 70017.0}, {"date": "2017-01-12", "close": 11.5, "volume": 106149.0}, {"date": "2017-01-13", "close": 11.47, "volume": 47730.0}, {"date": "2017-01-17", "close": 11.41, "volume": 77831.0}, {"date": "2017-01-18", "close": 11.37, "volume": 89774.0}, {"date": "2017-01-19", "close": 11.37, "volume": 129049.0}, {"date": "2017-01-20", "close": 11.39, "volume": 65227.0}, {"date": "2017-01-23", "close": 11.37, "volume": 32572.0}, {"date": "2017-01-24", "close": 11.45, "volume": 214435.0}, {"date": "2017-01-25", "close": 11.55, "volume": 164479.0}, {"date": "2017-01-26", "close": 11.58, "volume": 112532.0}, {"date": "2017-01-27", "close": 11.6, "volume": 215755.0}, {"date": "2017-01-30", "close": 11.58, "volume": 103111.0}, {"date": "2017-01-31", "close": 11.64, "volume": 117897.0}, {"date": "2017-02-01", "close": 11.64, "volume": 91733.0}, {"date": "2017-02-02", "close": 11.77, "volume": 123751.0}, {"date": "2017-02-03", "close": 11.85, "volume": 150683.0}, {"date": "2017-02-06", "close": 11.92, "volume": 106301.0}, {"date": "2017-02-07", "close": 11.92, "volume": 111462.0}, {"date": "2017-02-08", "close": 11.94, "volume": 51900.0}, {"date": "2017-02-09", "close": 11.95, "volume": 76777.0}, {"date": "2017-02-10", "close": 12.04, "volume": 66377.0}, {"date": "2017-02-13", "close": 12.05, "volume": 47230.0}, {"date": "2017-02-14", "close": 12.07, "volume": 52429.0}, {"date": "2017-02-15", "close": 11.99, "volume": 99521.0}, {"date": "2017-02-16", "close": 11.97, "volume": 74252.0}, {"date": "2017-02-17", "close": 11.96, "volume": 47759.0}, {"date": "2017-02-21", "close": 11.99, "volume": 49686.0}, {"date": "2017-02-22", "close": 12.0, "volume": 84208.0}, {"date": "2017-02-23", "close": 12.03, "volume": 21779.0}, {"date": "2017-02-24", "close": 11.98, "volume": 35389.0}, {"date": "2017-02-27", "close": 11.98, "volume": 164827.0}, {"date": "2017-02-28", "close": 11.99, "volume": 158807.0}, {"date": "2017-03-01", "close": 12.14, "volume": 109258.0}, {"date": "2017-03-02", "close": 12.17, "volume": 76219.0}, {"date": "2017-03-03", "close": 12.22, "volume": 65147.0}, {"date": "2017-03-06", "close": 12.23, "volume": 36007.0}, {"date": "2017-03-07", "close": 12.17, "volume": 18677.0}, {"date": "2017-03-08", "close": 12.16, "volume": 52380.0}, {"date": "2017-03-09", "close": 12.18, "volume": 33297.0}, {"date": "2017-03-10", "close": 12.19, "volume": 44859.0}, {"date": "2017-03-13", "close": 12.17, "volume": 37248.0}, {"date": "2017-03-14", "close": 12.17, "volume": 26955.0}, {"date": "2017-03-15", "close": 12.2, "volume": 64776.0}, {"date": "2017-03-16", "close": 12.23, "volume": 70835.0}, {"date": "2017-03-17", "close": 12.24, "volume": 49815.0}, {"date": "2017-03-20", "close": 12.22, "volume": 30039.0}, {"date": "2017-03-21", "close": 12.11, "volume": 85312.0}, {"date": "2017-03-22", "close": 12.05, "volume": 37376.0}, {"date": "2017-03-23", "close": 12.11, "volume": 103156.0}, {"date": "2017-03-24", "close": 12.09, "volume": 79984.0}, {"date": "2017-03-27", "close": 12.13, "volume": 18228.0}, {"date": "2017-03-28", "close": 12.25, "volume": 14050.0}, {"date": "2017-03-29", "close": 12.26, "volume": 17033.0}, {"date": "2017-03-30", "close": 12.33, "volume": 40361.0}, {"date": "2017-03-31", "close": 12.64, "volume": 32699.0}, {"date": "2017-04-03", "close": 12.56, "volume": 68360.0}, {"date": "2017-04-04", "close": 12.51, "volume": 41374.0}, {"date": "2017-04-05", "close": 12.52, "volume": 40608.0}, {"date": "2017-04-06", "close": 12.5, "volume": 25769.0}, {"date": "2017-04-07", "close": 12.49, "volume": 33327.0}, {"date": "2017-04-10", "close": 12.55, "volume": 40341.0}, {"date": "2017-04-11", "close": 12.54, "volume": 63760.0}, {"date": "2017-04-12", "close": 12.39, "volume": 32010.0}, {"date": "2017-04-13", "close": 12.33, "volume": 44118.0}, {"date": "2017-04-17", "close": 12.44, "volume": 21996.0}, {"date": "2017-04-18", "close": 12.41, "volume": 53482.0}, {"date": "2017-04-19", "close": 12.41, "volume": 56412.0}, {"date": "2017-04-20", "close": 12.49, "volume": 60335.0}, {"date": "2017-04-21", "close": 12.46, "volume": 22850.0}, {"date": "2017-04-24", "close": 12.59, "volume": 25511.0}, {"date": "2017-04-25", "close": 12.7, "volume": 18002.0}, {"date": "2017-04-26", "close": 12.78, "volume": 51217.0}, {"date": "2017-04-27", "close": 12.82, "volume": 26066.0}, {"date": "2017-04-28", "close": 12.86, "volume": 27172.0}, {"date": "2017-05-01", "close": 12.92, "volume": 30194.0}, {"date": "2017-05-02", "close": 12.91, "volume": 7407.0}, {"date": "2017-05-03", "close": 12.92, "volume": 23415.0}, {"date": "2017-05-04", "close": 12.75, "volume": 37228.0}, {"date": "2017-05-05", "close": 12.75, "volume": 62684.0}, {"date": "2017-05-08", "close": 12.78, "volume": 77359.0}, {"date": "2017-05-09", "close": 12.79, "volume": 8370.0}, {"date": "2017-05-10", "close": 12.74, "volume": 71224.0}, {"date": "2017-05-11", "close": 12.64, "volume": 30306.0}, {"date": "2017-05-12", "close": 12.64, "volume": 33641.0}, {"date": "2017-05-15", "close": 12.71, "volume": 14297.0}, {"date": "2017-05-16", "close": 12.76, "volume": 10923.0}, {"date": "2017-05-17", "close": 12.5, "volume": 48618.0}, {"date": "2017-05-18", "close": 12.45, "volume": 40192.0}, {"date": "2017-05-19", "close": 12.49, "volume": 25581.0}, {"date": "2017-05-22", "close": 12.54, "volume": 16288.0}, {"date": "2017-05-23", "close": 12.6, "volume": 23937.0}, {"date": "2017-05-24", "close": 12.62, "volume": 8179.0}, {"date": "2017-05-25", "close": 12.71, "volume": 26035.0}, {"date": "2017-05-26", "close": 12.73, "volume": 20264.0}, {"date": "2017-05-30", "close": 12.7, "volume": 12264.0}, {"date": "2017-05-31", "close": 12.73, "volume": 25573.0}, {"date": "2017-06-01", "close": 12.83, "volume": 38399.0}, {"date": "2017-06-02", "close": 12.87, "volume": 12188.0}, {"date": "2017-06-05", "close": 12.96, "volume": 21124.0}, {"date": "2017-06-06", "close": 12.91, "volume": 46517.0}, {"date": "2017-06-07", "close": 12.9128, "volume": 10319.0}, {"date": "2017-06-08", "close": 13.03, "volume": 18112.0}, {"date": "2017-06-09", "close": 12.87, "volume": 18255.0}, {"date": "2017-06-12", "close": 12.79, "volume": 21432.0}, {"date": "2017-06-13", "close": 12.87, "volume": 12950.0}, {"date": "2017-06-14", "close": 12.8, "volume": 23374.0}, {"date": "2017-06-15", "close": 12.64, "volume": 31361.0}, {"date": "2017-06-16", "close": 12.67, "volume": 12868.0}, {"date": "2017-06-19", "close": 12.62, "volume": 117757.0}, {"date": "2017-06-20", "close": 12.59, "volume": 73921.0}, {"date": "2017-06-21", "close": 12.65, "volume": 32692.0}, {"date": "2017-06-22", "close": 12.61, "volume": 76532.0}, {"date": "2017-06-23", "close": 12.65, "volume": 41993.0}, {"date": "2017-06-26", "close": 12.7, "volume": 52472.0}, {"date": "2017-06-27", "close": 12.62, "volume": 89564.0}, {"date": "2017-06-28", "close": 12.68, "volume": 27113.0}, {"date": "2017-06-29", "close": 12.63, "volume": 49032.0}, {"date": "2017-06-30", "close": 12.61, "volume": 45316.0}, {"date": "2017-07-03", "close": 12.55, "volume": 30158.0}, {"date": "2017-07-05", "close": 12.45, "volume": 40806.0}, {"date": "2017-07-06", "close": 12.35, "volume": 34791.0}, {"date": "2017-07-07", "close": 12.46, "volume": 27046.0}, {"date": "2017-07-10", "close": 12.87, "volume": 235435.0}, {"date": "2017-07-11", "close": 12.98, "volume": 68597.0}, {"date": "2017-07-12", "close": 13.1, "volume": 42707.0}, {"date": "2017-07-13", "close": 13.04, "volume": 56447.0}, {"date": "2017-07-14", "close": 13.11, "volume": 29961.0}, {"date": "2017-07-17", "close": 13.12, "volume": 54970.0}, {"date": "2017-07-18", "close": 13.16, "volume": 62372.0}, {"date": "2017-07-19", "close": 13.19, "volume": 94132.0}, {"date": "2017-07-20", "close": 13.25, "volume": 19284.0}, {"date": "2017-07-21", "close": 13.24, "volume": 36067.0}, {"date": "2017-07-24", "close": 13.35, "volume": 30465.0}, {"date": "2017-07-25", "close": 13.32, "volume": 56207.0}, {"date": "2017-07-26", "close": 13.25, "volume": 77424.0}, {"date": "2017-07-27", "close": 13.26, "volume": 41190.0}, {"date": "2017-07-28", "close": 13.26, "volume": 26484.0}, {"date": "2017-07-31", "close": 13.34, "volume": 14606.0}, {"date": "2017-08-01", "close": 13.43, "volume": 35896.0}, {"date": "2017-08-02", "close": 13.43, "volume": 44298.0}, {"date": "2017-08-03", "close": 13.42, "volume": 42793.0}, {"date": "2017-08-04", "close": 13.42, "volume": 14190.0}, {"date": "2017-08-07", "close": 13.51, "volume": 15516.0}, {"date": "2017-08-08", "close": 13.49, "volume": 47682.0}, {"date": "2017-08-09", "close": 13.47, "volume": 28495.0}, {"date": "2017-08-10", "close": 12.99, "volume": 64898.0}, {"date": "2017-08-11", "close": 13.25, "volume": 35225.0}, {"date": "2017-08-14", "close": 13.3, "volume": 44929.0}, {"date": "2017-08-15", "close": 13.36, "volume": 44165.0}, {"date": "2017-08-16", "close": 13.39, "volume": 24920.0}, {"date": "2017-08-17", "close": 13.42, "volume": 56193.0}, {"date": "2017-08-18", "close": 13.24, "volume": 41114.0}, {"date": "2017-08-21", "close": 13.15, "volume": 36108.0}, {"date": "2017-08-22", "close": 13.23, "volume": 49380.0}, {"date": "2017-08-23", "close": 13.2562, "volume": 47467.0}, {"date": "2017-08-24", "close": 13.26, "volume": 29989.0}, {"date": "2017-08-25", "close": 13.28, "volume": 28121.0}, {"date": "2017-08-28", "close": 13.28, "volume": 42473.0}, {"date": "2017-08-29", "close": 13.27, "volume": 26766.0}, {"date": "2017-08-30", "close": 13.31, "volume": 29629.0}, {"date": "2017-08-31", "close": 13.49, "volume": 40794.0}, {"date": "2017-09-01", "close": 13.5, "volume": 30554.0}, {"date": "2017-09-05", "close": 13.43, "volume": 14939.0}, {"date": "2017-09-06", "close": 13.41, "volume": 32143.0}, {"date": "2017-09-07", "close": 13.54, "volume": 32384.0}, {"date": "2017-09-08", "close": 13.46, "volume": 17107.0}, {"date": "2017-09-11", "close": 13.64, "volume": 46333.0}, {"date": "2017-09-12", "close": 13.64, "volume": 66902.0}, {"date": "2017-09-13", "close": 13.65, "volume": 52277.0}, {"date": "2017-09-14", "close": 13.65, "volume": 59246.0}, {"date": "2017-09-15", "close": 13.42, "volume": 41953.0}, {"date": "2017-09-18", "close": 13.59, "volume": 60168.0}, {"date": "2017-09-19", "close": 13.52, "volume": 94473.0}, {"date": "2017-09-20", "close": 13.5, "volume": 39218.0}, {"date": "2017-09-21", "close": 13.48, "volume": 29670.0}, {"date": "2017-09-22", "close": 13.49, "volume": 65841.0}, {"date": "2017-09-25", "close": 13.33, "volume": 50525.0}, {"date": "2017-09-26", "close": 13.2, "volume": 75060.0}, {"date": "2017-09-27", "close": 13.18, "volume": 73112.0}, {"date": "2017-09-28", "close": 13.17, "volume": 62442.0}, {"date": "2017-09-29", "close": 13.26, "volume": 53102.0}, {"date": "2017-10-02", "close": 13.33, "volume": 71828.0}, {"date": "2017-10-03", "close": 13.38, "volume": 51411.0}, {"date": "2017-10-04", "close": 13.47, "volume": 34740.0}, {"date": "2017-10-05", "close": 13.76, "volume": 38712.0}, {"date": "2017-10-06", "close": 13.55, "volume": 33320.0}, {"date": "2017-10-09", "close": 13.63, "volume": 51924.0}, {"date": "2017-10-10", "close": 13.62, "volume": 50297.0}, {"date": "2017-10-11", "close": 13.62, "volume": 60097.0}, {"date": "2017-10-12", "close": 13.6, "volume": 72745.0}, {"date": "2017-10-13", "close": 13.74, "volume": 123966.0}, {"date": "2017-10-16", "close": 13.73, "volume": 54107.0}, {"date": "2017-10-17", "close": 13.79, "volume": 80056.0}, {"date": "2017-10-18", "close": 13.78, "volume": 95805.0}, {"date": "2017-10-19", "close": 13.65, "volume": 139085.0}, {"date": "2017-10-20", "close": 13.6989, "volume": 91781.0}, {"date": "2017-10-23", "close": 13.64, "volume": 73002.0}, {"date": "2017-10-24", "close": 13.6, "volume": 104912.0}, {"date": "2017-10-25", "close": 13.51, "volume": 73613.0}, {"date": "2017-10-26", "close": 13.46, "volume": 59291.0}, {"date": "2017-10-27", "close": 13.51, "volume": 51996.0}, {"date": "2017-10-30", "close": 13.61, "volume": 53958.0}, {"date": "2017-10-31", "close": 13.66, "volume": 94957.0}, {"date": "2017-11-01", "close": 13.74, "volume": 104285.0}, {"date": "2017-11-02", "close": 13.72, "volume": 161865.0}, {"date": "2017-11-03", "close": 13.78, "volume": 94337.0}, {"date": "2017-11-06", "close": 13.85, "volume": 142535.0}, {"date": "2017-11-07", "close": 13.86, "volume": 84619.0}, {"date": "2017-11-08", "close": 13.96, "volume": 147531.0}, {"date": "2017-11-09", "close": 13.9, "volume": 109286.0}, {"date": "2017-11-10", "close": 13.96, "volume": 73229.0}, {"date": "2017-11-13", "close": 13.36, "volume": 209858.0}, {"date": "2017-11-14", "close": 13.18, "volume": 114020.0}, {"date": "2017-11-15", "close": 13.05, "volume": 75807.0}, {"date": "2017-11-16", "close": 13.3, "volume": 92740.0}, {"date": "2017-11-17", "close": 13.24, "volume": 65759.0}, {"date": "2017-11-20", "close": 13.31, "volume": 143814.0}, {"date": "2017-11-21", "close": 13.36, "volume": 124858.0}, {"date": "2017-11-22", "close": 13.42, "volume": 70533.0}, {"date": "2017-11-24", "close": 13.58, "volume": 26708.0}, {"date": "2017-11-27", "close": 13.53, "volume": 52687.0}, {"date": "2017-11-28", "close": 13.46, "volume": 81957.0}, {"date": "2017-11-29", "close": 13.3179, "volume": 87903.0}, {"date": "2017-11-30", "close": 13.28, "volume": 97222.0}, {"date": "2017-12-01", "close": 13.22, "volume": 80749.0}, {"date": "2017-12-04", "close": 13.01, "volume": 60441.0}, {"date": "2017-12-05", "close": 13.0, "volume": 82819.0}, {"date": "2017-12-06", "close": 13.02, "volume": 25692.0}, {"date": "2017-12-07", "close": 12.97, "volume": 56003.0}, {"date": "2017-12-08", "close": 13.05, "volume": 57249.0}, {"date": "2017-12-11", "close": 13.09, "volume": 85190.0}, {"date": "2017-12-12", "close": 13.17, "volume": 61434.0}, {"date": "2017-12-13", "close": 13.05, "volume": 69999.0}, {"date": "2017-12-14", "close": 13.12, "volume": 69028.0}, {"date": "2017-12-15", "close": 13.19, "volume": 108330.0}, {"date": "2017-12-18", "close": 13.18, "volume": 85233.0}, {"date": "2017-12-19", "close": 13.21, "volume": 114970.0}, {"date": "2017-12-20", "close": 13.26, "volume": 53293.0}, {"date": "2017-12-21", "close": 13.26, "volume": 78500.0}, {"date": "2017-12-22", "close": 13.39, "volume": 42980.0}, {"date": "2017-12-26", "close": 13.33, "volume": 26181.0}, {"date": "2017-12-27", "close": 13.3, "volume": 26131.0}, {"date": "2017-12-28", "close": 13.31, "volume": 60396.0}, {"date": "2017-12-29", "close": 13.37, "volume": 117375.0}, {"date": "2018-01-02", "close": 13.39, "volume": 101490.0}, {"date": "2018-01-03", "close": 13.48, "volume": 84560.0}, {"date": "2018-01-04", "close": 13.65, "volume": 165813.0}, {"date": "2018-01-05", "close": 13.69, "volume": 49470.0}, {"date": "2018-01-08", "close": 13.8, "volume": 110898.0}, {"date": "2018-01-09", "close": 13.87, "volume": 61450.0}, {"date": "2018-01-10", "close": 13.83, "volume": 67235.0}, {"date": "2018-01-11", "close": 13.93, "volume": 115035.0}, {"date": "2018-01-12", "close": 14.0, "volume": 57792.0}, {"date": "2018-01-16", "close": 13.97, "volume": 71243.0}, {"date": "2018-01-17", "close": 13.85, "volume": 132320.0}, {"date": "2018-01-18", "close": 13.74, "volume": 102421.0}, {"date": "2018-01-19", "close": 13.8198, "volume": 60765.0}, {"date": "2018-01-22", "close": 13.99, "volume": 69257.0}, {"date": "2018-01-23", "close": 14.11, "volume": 65336.0}, {"date": "2018-01-24", "close": 14.2, "volume": 93762.0}, {"date": "2018-01-25", "close": 14.23, "volume": 51507.0}, {"date": "2018-01-26", "close": 14.29, "volume": 40249.0}, {"date": "2018-01-29", "close": 14.2, "volume": 52504.0}, {"date": "2018-01-30", "close": 14.15, "volume": 75765.0}, {"date": "2018-01-31", "close": 14.18, "volume": 74780.0}, {"date": "2018-02-01", "close": 14.15, "volume": 53701.0}, {"date": "2018-02-02", "close": 13.85, "volume": 68466.0}, {"date": "2018-02-05", "close": 13.63, "volume": 97882.0}, {"date": "2018-02-06", "close": 13.29, "volume": 169071.0}, {"date": "2018-02-07", "close": 13.2801, "volume": 154851.0}, {"date": "2018-02-08", "close": 13.06, "volume": 39053.0}, {"date": "2018-02-09", "close": 13.09, "volume": 43017.0}, {"date": "2018-02-12", "close": 13.02, "volume": 67730.0}, {"date": "2018-02-13", "close": 13.15, "volume": 51757.0}, {"date": "2018-02-14", "close": 13.29, "volume": 64118.0}, {"date": "2018-02-15", "close": 13.77, "volume": 76795.0}, {"date": "2018-02-16", "close": 13.6196, "volume": 51800.0}, {"date": "2018-02-20", "close": 13.61, "volume": 50192.0}, {"date": "2018-02-21", "close": 13.51, "volume": 56895.0}, {"date": "2018-02-22", "close": 13.55, "volume": 26692.0}, {"date": "2018-02-23", "close": 13.54, "volume": 44185.0}, {"date": "2018-02-26", "close": 13.69, "volume": 43656.0}, {"date": "2018-02-27", "close": 13.65, "volume": 41093.0}, {"date": "2018-02-28", "close": 13.55, "volume": 24948.0}, {"date": "2018-03-01", "close": 13.4, "volume": 49037.0}, {"date": "2018-03-02", "close": 13.46, "volume": 33196.0}, {"date": "2018-03-05", "close": 13.57, "volume": 26349.0}, {"date": "2018-03-06", "close": 13.54, "volume": 35471.0}, {"date": "2018-03-07", "close": 13.55, "volume": 53433.0}, {"date": "2018-03-08", "close": 13.82, "volume": 39523.0}, {"date": "2018-03-09", "close": 13.98, "volume": 96289.0}, {"date": "2018-03-12", "close": 14.06, "volume": 34006.0}, {"date": "2018-03-13", "close": 14.07, "volume": 59484.0}, {"date": "2018-03-14", "close": 14.2, "volume": 32350.0}, {"date": "2018-03-15", "close": 14.17, "volume": 110432.0}, {"date": "2018-03-16", "close": 13.88, "volume": 93402.0}, {"date": "2018-03-19", "close": 13.6511, "volume": 56370.0}, {"date": "2018-03-20", "close": 13.72, "volume": 59392.0}, {"date": "2018-03-21", "close": 13.71, "volume": 76697.0}, {"date": "2018-03-22", "close": 13.46, "volume": 57807.0}, {"date": "2018-03-23", "close": 13.39, "volume": 39223.0}, {"date": "2018-03-26", "close": 13.58, "volume": 41327.0}, {"date": "2018-03-27", "close": 13.22, "volume": 43520.0}, {"date": "2018-03-28", "close": 13.25, "volume": 37661.0}, {"date": "2018-03-29", "close": 13.15, "volume": 53303.0}, {"date": "2018-04-02", "close": 13.05, "volume": 62938.0}, {"date": "2018-04-03", "close": 13.1, "volume": 57504.0}, {"date": "2018-04-04", "close": 13.06, "volume": 77983.0}, {"date": "2018-04-05", "close": 13.32, "volume": 45579.0}, {"date": "2018-04-06", "close": 13.14, "volume": 78859.0}, {"date": "2018-04-09", "close": 13.27, "volume": 65494.0}, {"date": "2018-04-10", "close": 13.37, "volume": 80678.0}, {"date": "2018-04-11", "close": 13.41, "volume": 55267.0}, {"date": "2018-04-12", "close": 13.47, "volume": 36996.0}, {"date": "2018-04-13", "close": 13.4, "volume": 30585.0}, {"date": "2018-04-16", "close": 13.48, "volume": 42666.0}, {"date": "2018-04-17", "close": 13.62, "volume": 40154.0}, {"date": "2018-04-18", "close": 13.71, "volume": 37462.0}, {"date": "2018-04-19", "close": 13.52, "volume": 34788.0}, {"date": "2018-04-20", "close": 13.51, "volume": 30989.0}, {"date": "2018-04-23", "close": 13.43, "volume": 41535.0}, {"date": "2018-04-24", "close": 13.29, "volume": 79634.0}, {"date": "2018-04-25", "close": 13.35, "volume": 44036.0}, {"date": "2018-04-26", "close": 13.45, "volume": 145747.0}, {"date": "2018-04-27", "close": 13.54, "volume": 55037.0}, {"date": "2018-04-30", "close": 13.29, "volume": 96428.0}, {"date": "2018-05-01", "close": 13.36, "volume": 46690.0}, {"date": "2018-05-02", "close": 13.38, "volume": 27367.0}, {"date": "2018-05-03", "close": 13.4183, "volume": 22220.0}, {"date": "2018-05-04", "close": 13.61, "volume": 31901.0}, {"date": "2018-05-07", "close": 13.64, "volume": 53961.0}, {"date": "2018-05-08", "close": 13.6889, "volume": 84142.0}, {"date": "2018-05-09", "close": 13.77, "volume": 71753.0}, {"date": "2018-05-10", "close": 13.87, "volume": 53597.0}, {"date": "2018-05-11", "close": 13.91, "volume": 40310.0}, {"date": "2018-05-14", "close": 13.96, "volume": 63225.0}, {"date": "2018-05-15", "close": 13.94, "volume": 94103.0}, {"date": "2018-05-16", "close": 13.96, "volume": 62510.0}, {"date": "2018-05-17", "close": 13.97, "volume": 74724.0}, {"date": "2018-05-18", "close": 13.88, "volume": 69423.0}, {"date": "2018-05-21", "close": 13.93, "volume": 81549.0}, {"date": "2018-05-22", "close": 13.86, "volume": 42798.0}, {"date": "2018-05-23", "close": 13.76, "volume": 93230.0}, {"date": "2018-05-24", "close": 13.74, "volume": 64023.0}, {"date": "2018-05-25", "close": 13.75, "volume": 29895.0}, {"date": "2018-05-29", "close": 13.73, "volume": 35980.0}, {"date": "2018-05-30", "close": 13.93, "volume": 65261.0}, {"date": "2018-05-31", "close": 13.94, "volume": 50439.0}, {"date": "2018-06-01", "close": 14.0, "volume": 100688.0}, {"date": "2018-06-04", "close": 14.0, "volume": 77904.0}, {"date": "2018-06-05", "close": 14.05, "volume": 58207.0}, {"date": "2018-06-06", "close": 14.1, "volume": 106436.0}, {"date": "2018-06-07", "close": 14.13, "volume": 59573.0}, {"date": "2018-06-08", "close": 14.2, "volume": 69724.0}, {"date": "2018-06-11", "close": 14.29, "volume": 88751.0}, {"date": "2018-06-12", "close": 14.46, "volume": 104569.0}, {"date": "2018-06-13", "close": 14.51, "volume": 72723.0}, {"date": "2018-06-14", "close": 14.59, "volume": 64863.0}, {"date": "2018-06-15", "close": 14.64, "volume": 27177.0}, {"date": "2018-06-18", "close": 14.53, "volume": 41622.0}, {"date": "2018-06-19", "close": 14.53, "volume": 58384.0}, {"date": "2018-06-20", "close": 14.65, "volume": 68220.0}, {"date": "2018-06-21", "close": 14.64, "volume": 34433.0}, {"date": "2018-06-22", "close": 14.71, "volume": 60340.0}, {"date": "2018-06-25", "close": 14.51, "volume": 32154.0}, {"date": "2018-06-26", "close": 14.41, "volume": 36733.0}, {"date": "2018-06-27", "close": 14.33, "volume": 35074.0}, {"date": "2018-06-28", "close": 14.28, "volume": 22017.0}, {"date": "2018-06-29", "close": 14.31, "volume": 51897.0}, {"date": "2018-07-02", "close": 14.4, "volume": 51934.0}, {"date": "2018-07-03", "close": 14.95, "volume": 41318.0}, {"date": "2018-07-05", "close": 14.31, "volume": 102821.0}, {"date": "2018-07-06", "close": 14.4, "volume": 67729.0}, {"date": "2018-07-09", "close": 14.5, "volume": 80819.0}, {"date": "2018-07-10", "close": 14.45, "volume": 46134.0}, {"date": "2018-07-11", "close": 14.42, "volume": 28928.0}, {"date": "2018-07-12", "close": 14.55, "volume": 87857.0}, {"date": "2018-07-13", "close": 14.66, "volume": 45764.0}, {"date": "2018-07-16", "close": 14.74, "volume": 48909.0}, {"date": "2018-07-17", "close": 14.85, "volume": 60793.0}, {"date": "2018-07-18", "close": 14.96, "volume": 65798.0}, {"date": "2018-07-19", "close": 14.85, "volume": 29453.0}, {"date": "2018-07-20", "close": 14.81, "volume": 62133.0}, {"date": "2018-07-23", "close": 14.79, "volume": 35906.0}, {"date": "2018-07-24", "close": 14.89, "volume": 46941.0}, {"date": "2018-07-25", "close": 14.89, "volume": 39137.0}, {"date": "2018-07-26", "close": 14.92, "volume": 45770.0}, {"date": "2018-07-27", "close": 14.8, "volume": 58949.0}, {"date": "2018-07-30", "close": 14.49, "volume": 90298.0}, {"date": "2018-07-31", "close": 14.57, "volume": 27783.0}, {"date": "2018-08-01", "close": 14.72, "volume": 59337.0}, {"date": "2018-08-02", "close": 14.62, "volume": 25161.0}, {"date": "2018-08-03", "close": 14.58, "volume": 24695.0}, {"date": "2018-08-06", "close": 14.8, "volume": 39818.0}, {"date": "2018-08-07", "close": 14.92, "volume": 44864.0}, {"date": "2018-08-08", "close": 14.81, "volume": 48999.0}, {"date": "2018-08-09", "close": 14.95, "volume": 49990.0}, {"date": "2018-08-10", "close": 14.93, "volume": 67534.0}, {"date": "2018-08-13", "close": 14.9, "volume": 44757.0}, {"date": "2018-08-14", "close": 14.93, "volume": 56097.0}, {"date": "2018-08-15", "close": 14.65, "volume": 51425.0}, {"date": "2018-08-16", "close": 14.76, "volume": 73335.0}, {"date": "2018-08-17", "close": 14.77, "volume": 52465.0}, {"date": "2018-08-20", "close": 14.75, "volume": 34568.0}, {"date": "2018-08-21", "close": 14.83, "volume": 31972.0}, {"date": "2018-08-22", "close": 14.93, "volume": 17483.0}, {"date": "2018-08-23", "close": 14.91, "volume": 19788.0}, {"date": "2018-08-24", "close": 15.0, "volume": 33662.0}, {"date": "2018-08-27", "close": 15.1, "volume": 63964.0}, {"date": "2018-08-28", "close": 15.1, "volume": 43224.0}, {"date": "2018-08-29", "close": 15.32, "volume": 76510.0}, {"date": "2018-08-30", "close": 15.29, "volume": 46148.0}, {"date": "2018-08-31", "close": 15.31, "volume": 23789.0}, {"date": "2018-09-04", "close": 15.3, "volume": 40320.0}, {"date": "2018-09-05", "close": 15.33, "volume": 37559.0}, {"date": "2018-09-06", "close": 15.3, "volume": 46560.0}, {"date": "2018-09-07", "close": 15.18, "volume": 37727.0}, {"date": "2018-09-10", "close": 15.12, "volume": 31284.0}, {"date": "2018-09-11", "close": 15.23, "volume": 69807.0}, {"date": "2018-09-12", "close": 15.35, "volume": 46968.0}, {"date": "2018-09-13", "close": 15.27, "volume": 37937.0}, {"date": "2018-09-14", "close": 15.31, "volume": 35016.0}, {"date": "2018-09-17", "close": 15.43, "volume": 92402.0}, {"date": "2018-09-18", "close": 15.19, "volume": 120784.0}, {"date": "2018-09-19", "close": 14.93, "volume": 74228.0}, {"date": "2018-09-20", "close": 15.02, "volume": 40927.0}, {"date": "2018-09-21", "close": 15.06, "volume": 71858.0}, {"date": "2018-09-24", "close": 14.83, "volume": 69711.0}, {"date": "2018-09-25", "close": 14.78, "volume": 50607.0}, {"date": "2018-09-26", "close": 14.75, "volume": 54925.0}, {"date": "2018-09-27", "close": 14.7, "volume": 35082.0}, {"date": "2018-09-28", "close": 14.81, "volume": 48446.0}, {"date": "2018-10-01", "close": 14.97, "volume": 57793.0}, {"date": "2018-10-02", "close": 14.93, "volume": 29066.0}, {"date": "2018-10-03", "close": 14.9054, "volume": 32783.0}, {"date": "2018-10-04", "close": 14.87, "volume": 57970.0}, {"date": "2018-10-05", "close": 14.61, "volume": 112270.0}, {"date": "2018-10-08", "close": 14.17, "volume": 66285.0}, {"date": "2018-10-09", "close": 14.12, "volume": 118425.0}, {"date": "2018-10-10", "close": 13.83, "volume": 81931.0}, {"date": "2018-10-11", "close": 13.79, "volume": 88108.0}, {"date": "2018-10-12", "close": 14.05, "volume": 39907.0}, {"date": "2018-10-15", "close": 14.09, "volume": 51220.0}, {"date": "2018-10-16", "close": 14.25, "volume": 53075.0}, {"date": "2018-10-17", "close": 14.33, "volume": 84284.0}, {"date": "2018-10-18", "close": 14.14, "volume": 42886.0}, {"date": "2018-10-19", "close": 14.19, "volume": 25913.0}, {"date": "2018-10-22", "close": 13.98, "volume": 66060.0}, {"date": "2018-10-23", "close": 13.6, "volume": 147097.0}, {"date": "2018-10-24", "close": 13.36, "volume": 40244.0}, {"date": "2018-10-25", "close": 13.56, "volume": 51963.0}, {"date": "2018-10-26", "close": 13.32, "volume": 32739.0}, {"date": "2018-10-29", "close": 13.42, "volume": 63271.0}, {"date": "2018-10-30", "close": 13.2, "volume": 91167.0}, {"date": "2018-10-31", "close": 13.21, "volume": 62017.0}, {"date": "2018-11-01", "close": 13.84, "volume": 36800.0}, {"date": "2018-11-02", "close": 13.77, "volume": 18070.0}, {"date": "2018-11-05", "close": 13.47, "volume": 43349.0}, {"date": "2018-11-06", "close": 13.4, "volume": 37609.0}, {"date": "2018-11-07", "close": 13.72, "volume": 33124.0}, {"date": "2018-11-08", "close": 13.85, "volume": 22011.0}, {"date": "2018-11-09", "close": 13.49, "volume": 36107.0}, {"date": "2018-11-12", "close": 12.97, "volume": 99552.0}, {"date": "2018-11-13", "close": 13.05, "volume": 22997.0}, {"date": "2018-11-14", "close": 13.04, "volume": 17058.0}, {"date": "2018-11-15", "close": 12.61, "volume": 42288.0}, {"date": "2018-11-16", "close": 12.55, "volume": 48836.0}, {"date": "2018-11-19", "close": 12.25, "volume": 42121.0}, {"date": "2018-11-20", "close": 11.38, "volume": 177442.0}, {"date": "2018-11-21", "close": 11.5652, "volume": 48165.0}, {"date": "2018-11-23", "close": 11.63, "volume": 15462.0}, {"date": "2018-11-26", "close": 11.96, "volume": 20473.0}, {"date": "2018-11-27", "close": 11.95, "volume": 32445.0}, {"date": "2018-11-28", "close": 12.2311, "volume": 66729.0}, {"date": "2018-11-29", "close": 12.87, "volume": 162448.0}, {"date": "2018-11-30", "close": 12.94, "volume": 56663.0}, {"date": "2018-12-03", "close": 13.13, "volume": 59168.0}, {"date": "2018-12-04", "close": 12.75, "volume": 45118.0}, {"date": "2018-12-06", "close": 12.4, "volume": 87050.0}, {"date": "2018-12-07", "close": 12.07, "volume": 50673.0}, {"date": "2018-12-10", "close": 12.02, "volume": 41279.0}, {"date": "2018-12-11", "close": 12.04, "volume": 53516.0}, {"date": "2018-12-12", "close": 12.2, "volume": 56077.0}, {"date": "2018-12-13", "close": 12.13, "volume": 28939.0}, {"date": "2018-12-14", "close": 11.71, "volume": 49132.0}, {"date": "2018-12-17", "close": 11.27, "volume": 98228.0}, {"date": "2018-12-18", "close": 11.47, "volume": 70494.0}, {"date": "2018-12-19", "close": 11.27, "volume": 51162.0}, {"date": "2018-12-20", "close": 10.43, "volume": 150676.0}, {"date": "2018-12-21", "close": 10.01, "volume": 85061.0}, {"date": "2018-12-24", "close": 9.9575, "volume": 46362.0}, {"date": "2018-12-26", "close": 10.3, "volume": 62118.0}, {"date": "2018-12-27", "close": 10.41, "volume": 67715.0}, {"date": "2018-12-28", "close": 10.78, "volume": 73324.0}, {"date": "2018-12-31", "close": 10.84, "volume": 77855.0}, {"date": "2019-01-02", "close": 11.0831, "volume": 50705.0}, {"date": "2019-01-03", "close": 11.33, "volume": 88354.0}, {"date": "2019-01-04", "close": 11.44, "volume": 42661.0}, {"date": "2019-01-07", "close": 11.68, "volume": 35485.0}, {"date": "2019-01-08", "close": 11.56, "volume": 82268.0}, {"date": "2019-01-09", "close": 11.75, "volume": 47236.0}, {"date": "2019-01-10", "close": 11.92, "volume": 33855.0}, {"date": "2019-01-11", "close": 11.85, "volume": 23799.0}, {"date": "2019-01-14", "close": 11.91, "volume": 25746.0}, {"date": "2019-01-15", "close": 11.84, "volume": 46301.0}, {"date": "2019-01-16", "close": 12.05, "volume": 78416.0}, {"date": "2019-01-17", "close": 11.98, "volume": 66701.0}, {"date": "2019-01-18", "close": 11.98, "volume": 41850.0}, {"date": "2019-01-22", "close": 11.81, "volume": 44414.0}, {"date": "2019-01-23", "close": 11.83, "volume": 29633.0}, {"date": "2019-01-24", "close": 11.96, "volume": 26788.0}, {"date": "2019-01-25", "close": 12.02, "volume": 16501.0}, {"date": "2019-01-28", "close": 11.96, "volume": 26820.0}, {"date": "2019-01-29", "close": 12.08, "volume": 19176.0}, {"date": "2019-01-30", "close": 12.1475, "volume": 49646.0}, {"date": "2019-01-31", "close": 12.3, "volume": 27671.0}, {"date": "2019-02-01", "close": 12.4, "volume": 43398.0}, {"date": "2019-02-04", "close": 12.44, "volume": 30746.0}, {"date": "2019-02-05", "close": 12.5271, "volume": 34881.0}, {"date": "2019-02-06", "close": 12.55, "volume": 33543.0}, {"date": "2019-02-07", "close": 12.51, "volume": 29122.0}, {"date": "2019-02-08", "close": 12.21, "volume": 62222.0}, {"date": "2019-02-11", "close": 12.26, "volume": 17195.0}, {"date": "2019-02-12", "close": 12.4, "volume": 27595.0}, {"date": "2019-02-13", "close": 12.44, "volume": 29046.0}, {"date": "2019-02-14", "close": 12.52, "volume": 28711.0}, {"date": "2019-02-15", "close": 12.54, "volume": 32553.0}, {"date": "2019-02-19", "close": 12.5125, "volume": 46255.0}, {"date": "2019-02-20", "close": 12.62, "volume": 25871.0}, {"date": "2019-02-21", "close": 12.62, "volume": 16849.0}, {"date": "2019-02-22", "close": 12.7225, "volume": 26057.0}, {"date": "2019-02-25", "close": 12.8, "volume": 56961.0}, {"date": "2019-02-26", "close": 12.85, "volume": 26463.0}, {"date": "2019-02-27", "close": 12.87, "volume": 17571.0}, {"date": "2019-02-28", "close": 12.71, "volume": 25172.0}, {"date": "2019-03-01", "close": 12.81, "volume": 29280.0}, {"date": "2019-03-04", "close": 12.83, "volume": 31591.0}, {"date": "2019-03-05", "close": 12.9001, "volume": 32574.0}, {"date": "2019-03-06", "close": 12.7, "volume": 36437.0}, {"date": "2019-03-07", "close": 12.66, "volume": 21328.0}, {"date": "2019-03-08", "close": 12.65, "volume": 26869.0}, {"date": "2019-03-11", "close": 12.84, "volume": 40793.0}, {"date": "2019-03-12", "close": 12.92, "volume": 14692.0}, {"date": "2019-03-13", "close": 12.98, "volume": 31071.0}, {"date": "2019-03-14", "close": 12.95, "volume": 26589.0}, {"date": "2019-03-15", "close": 12.94, "volume": 46060.0}, {"date": "2019-03-18", "close": 12.89, "volume": 55537.0}, {"date": "2019-03-19", "close": 12.98, "volume": 60289.0}, {"date": "2019-03-20", "close": 12.79, "volume": 39204.0}, {"date": "2019-03-21", "close": 12.8699, "volume": 24549.0}, {"date": "2019-03-22", "close": 12.61, "volume": 41906.0}, {"date": "2019-03-25", "close": 12.56, "volume": 28960.0}, {"date": "2019-03-26", "close": 12.58, "volume": 24984.0}, {"date": "2019-03-27", "close": 12.485, "volume": 42231.0}, {"date": "2019-03-28", "close": 12.58, "volume": 33883.0}, {"date": "2019-03-29", "close": 12.69, "volume": 41309.0}, {"date": "2019-04-01", "close": 12.88, "volume": 34243.0}, {"date": "2019-04-02", "close": 12.79, "volume": 50076.0}, {"date": "2019-04-03", "close": 12.89, "volume": 41976.0}, {"date": "2019-04-04", "close": 12.9, "volume": 47022.0}, {"date": "2019-04-05", "close": 12.87, "volume": 49769.0}, {"date": "2019-04-08", "close": 12.97, "volume": 80577.0}, {"date": "2019-04-09", "close": 12.8, "volume": 57807.0}, {"date": "2019-04-10", "close": 12.88, "volume": 46300.0}, {"date": "2019-04-11", "close": 12.88, "volume": 29035.0}, {"date": "2019-04-12", "close": 12.955, "volume": 41742.0}, {"date": "2019-04-15", "close": 13.02, "volume": 51810.0}, {"date": "2019-04-16", "close": 13.07, "volume": 34626.0}, {"date": "2019-04-17", "close": 13.1, "volume": 49972.0}, {"date": "2019-04-18", "close": 12.97, "volume": 44125.0}, {"date": "2019-04-22", "close": 12.94, "volume": 31074.0}, {"date": "2019-04-23", "close": 13.05, "volume": 47685.0}, {"date": "2019-04-24", "close": 13.17, "volume": 33391.0}, {"date": "2019-04-25", "close": 13.14, "volume": 62471.0}, {"date": "2019-04-26", "close": 13.16, "volume": 18447.0}, {"date": "2019-04-29", "close": 13.3, "volume": 26089.0}, {"date": "2019-04-30", "close": 13.26, "volume": 20309.0}, {"date": "2019-05-01", "close": 13.42, "volume": 31311.0}, {"date": "2019-05-02", "close": 13.35, "volume": 33938.0}, {"date": "2019-05-03", "close": 13.52, "volume": 24215.0}, {"date": "2019-05-06", "close": 13.7, "volume": 22952.0}, {"date": "2019-05-07", "close": 13.3, "volume": 31749.0}, {"date": "2019-05-08", "close": 13.43, "volume": 19488.0}, {"date": "2019-05-09", "close": 13.29, "volume": 31431.0}, {"date": "2019-05-10", "close": 13.51, "volume": 20869.0}, {"date": "2019-05-13", "close": 13.19, "volume": 38758.0}, {"date": "2019-05-14", "close": 13.3, "volume": 21216.0}, {"date": "2019-05-15", "close": 13.24, "volume": 36529.0}, {"date": "2019-05-16", "close": 13.25, "volume": 32078.0}, {"date": "2019-05-17", "close": 13.22, "volume": 31949.0}, {"date": "2019-05-20", "close": 13.07, "volume": 13453.0}, {"date": "2019-05-21", "close": 13.13, "volume": 48395.0}, {"date": "2019-05-22", "close": 13.03, "volume": 27490.0}, {"date": "2019-05-23", "close": 12.92, "volume": 24489.0}, {"date": "2019-05-24", "close": 12.93, "volume": 20234.0}, {"date": "2019-05-28", "close": 12.76, "volume": 49440.0}, {"date": "2019-05-29", "close": 12.59, "volume": 49294.0}, {"date": "2019-05-30", "close": 12.57, "volume": 29992.0}, {"date": "2019-05-31", "close": 12.46, "volume": 28646.0}, {"date": "2019-06-03", "close": 12.95, "volume": 86808.0}, {"date": "2019-06-04", "close": 12.51, "volume": 82689.0}, {"date": "2019-06-05", "close": 12.75, "volume": 80097.0}, {"date": "2019-06-06", "close": 12.58, "volume": 82640.0}, {"date": "2019-06-07", "close": 12.67, "volume": 31889.0}, {"date": "2019-06-10", "close": 12.81, "volume": 29605.0}, {"date": "2019-06-11", "close": 12.75, "volume": 36293.0}, {"date": "2019-06-12", "close": 12.66, "volume": 26716.0}, {"date": "2019-06-13", "close": 12.79, "volume": 31804.0}, {"date": "2019-06-14", "close": 12.65, "volume": 21649.0}, {"date": "2019-06-17", "close": 12.61, "volume": 28521.0}, {"date": "2019-06-18", "close": 12.8, "volume": 54544.0}, {"date": "2019-06-19", "close": 12.85, "volume": 28806.0}, {"date": "2019-06-20", "close": 12.85, "volume": 36740.0}, {"date": "2019-06-21", "close": 12.87, "volume": 22559.0}, {"date": "2019-06-24", "close": 12.65, "volume": 33781.0}, {"date": "2019-06-25", "close": 12.65, "volume": 35270.0}, {"date": "2019-06-26", "close": 12.67, "volume": 18159.0}, {"date": "2019-06-27", "close": 12.65, "volume": 22211.0}, {"date": "2019-06-28", "close": 12.79, "volume": 18554.0}, {"date": "2019-07-01", "close": 12.96, "volume": 48719.0}, {"date": "2019-07-02", "close": 12.98, "volume": 44253.0}, {"date": "2019-07-03", "close": 13.05, "volume": 24517.0}, {"date": "2019-07-05", "close": 12.9, "volume": 40187.0}, {"date": "2019-07-08", "close": 12.88, "volume": 44200.0}, {"date": "2019-07-09", "close": 12.71, "volume": 90244.0}, {"date": "2019-07-10", "close": 12.65, "volume": 75189.0}, {"date": "2019-07-11", "close": 12.76, "volume": 61189.0}, {"date": "2019-07-12", "close": 12.65, "volume": 53981.0}, {"date": "2019-07-15", "close": 12.76, "volume": 49460.0}, {"date": "2019-07-16", "close": 12.83, "volume": 48733.0}, {"date": "2019-07-17", "close": 12.76, "volume": 98169.0}, {"date": "2019-07-18", "close": 12.73, "volume": 57005.0}, {"date": "2019-07-19", "close": 12.6, "volume": 21219.0}, {"date": "2019-07-22", "close": 12.6731, "volume": 19162.0}, {"date": "2019-07-23", "close": 12.66, "volume": 62163.0}, {"date": "2019-07-24", "close": 12.69, "volume": 24104.0}, {"date": "2019-07-25", "close": 12.51, "volume": 46134.0}, {"date": "2019-07-26", "close": 12.6, "volume": 58271.0}, {"date": "2019-07-29", "close": 12.52, "volume": 77736.0}, {"date": "2019-07-30", "close": 12.41, "volume": 72297.0}, {"date": "2019-07-31", "close": 12.37, "volume": 80530.0}, {"date": "2019-08-01", "close": 12.21, "volume": 69611.0}, {"date": "2019-08-02", "close": 12.05, "volume": 78288.0}, {"date": "2019-08-05", "close": 11.76, "volume": 118678.0}, {"date": "2019-08-06", "close": 12.06, "volume": 141372.0}, {"date": "2019-08-07", "close": 11.93, "volume": 88702.0}, {"date": "2019-08-08", "close": 12.09, "volume": 75352.0}, {"date": "2019-08-09", "close": 11.9, "volume": 43004.0}, {"date": "2019-08-12", "close": 11.95, "volume": 105570.0}, {"date": "2019-08-13", "close": 12.04, "volume": 61284.0}, {"date": "2019-08-14", "close": 11.82, "volume": 40228.0}, {"date": "2019-08-15", "close": 11.8, "volume": 163859.0}, {"date": "2019-08-16", "close": 11.94, "volume": 25203.0}, {"date": "2019-08-19", "close": 11.97, "volume": 58830.0}, {"date": "2019-08-20", "close": 11.69, "volume": 69584.0}, {"date": "2019-08-21", "close": 11.77, "volume": 59424.0}, {"date": "2019-08-22", "close": 11.78, "volume": 89843.0}, {"date": "2019-08-23", "close": 11.55, "volume": 57101.0}, {"date": "2019-08-26", "close": 11.66, "volume": 62011.0}, {"date": "2019-08-27", "close": 11.58, "volume": 143342.0}, {"date": "2019-08-28", "close": 11.75, "volume": 54766.0}, {"date": "2019-08-29", "close": 11.8, "volume": 127009.0}, {"date": "2019-08-30", "close": 11.61, "volume": 238445.0}, {"date": "2019-09-03", "close": 11.65, "volume": 361013.0}, {"date": "2019-09-04", "close": 11.76, "volume": 33391.0}, {"date": "2019-09-05", "close": 11.9, "volume": 101373.0}, {"date": "2019-09-06", "close": 11.99, "volume": 141283.0}, {"date": "2019-09-09", "close": 11.94, "volume": 44221.0}, {"date": "2019-09-10", "close": 11.84, "volume": 59082.0}, {"date": "2019-09-11", "close": 11.87, "volume": 72976.0}, {"date": "2019-09-12", "close": 11.85, "volume": 46277.0}, {"date": "2019-09-13", "close": 11.91, "volume": 77572.0}, {"date": "2019-09-16", "close": 11.88, "volume": 80551.0}, {"date": "2019-09-17", "close": 11.87, "volume": 89508.0}, {"date": "2019-09-18", "close": 11.93, "volume": 63211.0}, {"date": "2019-09-19", "close": 11.78, "volume": 50493.0}, {"date": "2019-09-20", "close": 11.73, "volume": 71081.0}, {"date": "2019-09-23", "close": 11.7, "volume": 85035.0}, {"date": "2019-09-24", "close": 11.66, "volume": 90493.0}, {"date": "2019-09-25", "close": 11.6399, "volume": 47128.0}, {"date": "2019-09-26", "close": 11.64, "volume": 61124.0}, {"date": "2019-09-27", "close": 11.57, "volume": 54001.0}, {"date": "2019-09-30", "close": 11.5, "volume": 100880.0}, {"date": "2019-10-01", "close": 11.34, "volume": 95973.0}, {"date": "2019-10-02", "close": 11.22, "volume": 79221.0}, {"date": "2019-10-03", "close": 11.26, "volume": 60504.0}, {"date": "2019-10-04", "close": 11.34, "volume": 87395.0}, {"date": "2019-10-07", "close": 11.32, "volume": 36532.0}, {"date": "2019-10-08", "close": 11.26, "volume": 47773.0}, {"date": "2019-10-09", "close": 11.37, "volume": 53297.0}, {"date": "2019-10-10", "close": 11.33, "volume": 41831.0}, {"date": "2019-10-11", "close": 11.39, "volume": 55030.0}, {"date": "2019-10-14", "close": 11.4, "volume": 43054.0}, {"date": "2019-10-15", "close": 11.47, "volume": 38565.0}, {"date": "2019-10-16", "close": 11.52, "volume": 63157.0}, {"date": "2019-10-17", "close": 11.57, "volume": 51282.0}, {"date": "2019-10-18", "close": 11.45, "volume": 33030.0}, {"date": "2019-10-21", "close": 11.46, "volume": 31010.0}, {"date": "2019-10-22", "close": 11.44, "volume": 18643.0}, {"date": "2019-10-23", "close": 11.48, "volume": 42936.0}, {"date": "2019-10-24", "close": 11.43, "volume": 25287.0}, {"date": "2019-10-25", "close": 11.58, "volume": 39837.0}, {"date": "2019-10-28", "close": 11.63, "volume": 61676.0}, {"date": "2019-10-29", "close": 11.68, "volume": 34935.0}, {"date": "2019-10-30", "close": 11.76, "volume": 31210.0}, {"date": "2019-10-31", "close": 11.77, "volume": 66271.0}, {"date": "2019-11-01", "close": 11.87, "volume": 42173.0}, {"date": "2019-11-04", "close": 11.94, "volume": 71392.0}, {"date": "2019-11-05", "close": 11.96, "volume": 83806.0}, {"date": "2019-11-06", "close": 11.97, "volume": 46046.0}, {"date": "2019-11-07", "close": 12.05, "volume": 105350.0}, {"date": "2019-11-08", "close": 12.0, "volume": 54962.0}, {"date": "2019-11-11", "close": 11.9, "volume": 37810.0}, {"date": "2019-11-12", "close": 11.86, "volume": 62208.0}, {"date": "2019-11-13", "close": 11.94, "volume": 24077.0}, {"date": "2019-11-14", "close": 11.94, "volume": 49269.0}, {"date": "2019-11-15", "close": 11.98, "volume": 45660.0}, {"date": "2019-11-18", "close": 12.05, "volume": 48619.0}, {"date": "2019-11-19", "close": 11.96, "volume": 32490.0}, {"date": "2019-11-20", "close": 11.95, "volume": 45614.0}, {"date": "2019-11-21", "close": 11.91, "volume": 71295.0}, {"date": "2019-11-22", "close": 11.8765, "volume": 52508.0}, {"date": "2019-11-25", "close": 11.89, "volume": 62674.0}, {"date": "2019-11-26", "close": 11.95, "volume": 42584.0}, {"date": "2019-11-27", "close": 12.0, "volume": 55267.0}, {"date": "2019-11-29", "close": 11.99, "volume": 25945.0}, {"date": "2019-12-02", "close": 11.88, "volume": 55952.0}, {"date": "2019-12-03", "close": 11.81, "volume": 61871.0}, {"date": "2019-12-04", "close": 11.93, "volume": 45066.0}, {"date": "2019-12-05", "close": 11.91, "volume": 58833.0}, {"date": "2019-12-06", "close": 11.98, "volume": 35611.0}, {"date": "2019-12-09", "close": 11.94, "volume": 32619.0}, {"date": "2019-12-10", "close": 11.9, "volume": 89289.0}, {"date": "2019-12-11", "close": 12.04, "volume": 72650.0}, {"date": "2019-12-12", "close": 12.06, "volume": 35379.0}, {"date": "2019-12-13", "close": 12.11, "volume": 56981.0}, {"date": "2019-12-16", "close": 12.18, "volume": 40500.0}, {"date": "2019-12-17", "close": 12.16, "volume": 27959.0}, {"date": "2019-12-18", "close": 12.16, "volume": 52784.0}, {"date": "2019-12-19", "close": 12.17, "volume": 51226.0}, {"date": "2019-12-20", "close": 12.19, "volume": 26590.0}, {"date": "2019-12-23", "close": 12.15, "volume": 37746.0}, {"date": "2019-12-24", "close": 12.14, "volume": 44712.0}, {"date": "2019-12-26", "close": 12.14, "volume": 55161.0}, {"date": "2019-12-27", "close": 12.21, "volume": 40138.0}, {"date": "2019-12-30", "close": 12.12, "volume": 39602.0}, {"date": "2019-12-31", "close": 12.07, "volume": 44884.0}, {"date": "2020-01-02", "close": 12.22, "volume": 125414.0}, {"date": "2020-01-03", "close": 12.23, "volume": 88386.0}, {"date": "2020-01-06", "close": 12.2, "volume": 87057.0}, {"date": "2020-01-07", "close": 12.21, "volume": 71826.0}, {"date": "2020-01-08", "close": 12.28, "volume": 75493.0}, {"date": "2020-01-09", "close": 12.34, "volume": 60455.0}, {"date": "2020-01-10", "close": 12.38, "volume": 66216.0}, {"date": "2020-01-13", "close": 12.44, "volume": 50012.0}, {"date": "2020-01-14", "close": 12.57, "volume": 152614.0}, {"date": "2020-01-15", "close": 12.65, "volume": 66120.0}, {"date": "2020-01-16", "close": 12.8, "volume": 50428.0}, {"date": "2020-01-17", "close": 12.71, "volume": 44455.0}, {"date": "2020-01-21", "close": 12.68, "volume": 51783.0}, {"date": "2020-01-22", "close": 12.76, "volume": 105511.0}, {"date": "2020-01-23", "close": 12.72, "volume": 32663.0}, {"date": "2020-01-24", "close": 12.67, "volume": 49296.0}, {"date": "2020-01-27", "close": 12.46, "volume": 74983.0}, {"date": "2020-01-28", "close": 12.6, "volume": 36002.0}, {"date": "2020-01-29", "close": 12.58, "volume": 39952.0}, {"date": "2020-01-30", "close": 12.59, "volume": 71134.0}, {"date": "2020-01-31", "close": 12.36, "volume": 76915.0}, {"date": "2020-02-03", "close": 12.53, "volume": 93319.0}, {"date": "2020-02-04", "close": 12.73, "volume": 78461.0}, {"date": "2020-02-05", "close": 12.75, "volume": 88340.0}, {"date": "2020-02-06", "close": 12.78, "volume": 57845.0}, {"date": "2020-02-07", "close": 12.74, "volume": 71402.0}, {"date": "2020-02-10", "close": 12.82, "volume": 70862.0}, {"date": "2020-02-11", "close": 12.83, "volume": 72396.0}, {"date": "2020-02-12", "close": 12.92, "volume": 44762.0}, {"date": "2020-02-13", "close": 12.88, "volume": 115181.0}, {"date": "2020-02-14", "close": 12.85, "volume": 71410.0}, {"date": "2020-02-18", "close": 12.82, "volume": 68459.0}, {"date": "2020-02-19", "close": 12.88, "volume": 116648.0}, {"date": "2020-02-20", "close": 12.92, "volume": 51463.0}, {"date": "2020-02-21", "close": 12.89, "volume": 34936.0}, {"date": "2020-02-24", "close": 12.45, "volume": 108601.0}, {"date": "2020-02-25", "close": 12.06, "volume": 73376.0}, {"date": "2020-02-26", "close": 12.35, "volume": 158976.0}, {"date": "2020-02-27", "close": 11.81, "volume": 91656.0}, {"date": "2020-02-28", "close": 11.28, "volume": 301015.0}, {"date": "2020-03-02", "close": 11.95, "volume": 100095.0}, {"date": "2020-03-03", "close": 11.91, "volume": 93693.0}, {"date": "2020-03-04", "close": 12.21, "volume": 65067.0}, {"date": "2020-03-05", "close": 12.02, "volume": 37472.0}, {"date": "2020-03-06", "close": 11.92, "volume": 23933.0}, {"date": "2020-03-09", "close": 11.14, "volume": 89071.0}, {"date": "2020-03-10", "close": 11.33, "volume": 81587.0}, {"date": "2020-03-11", "close": 10.66, "volume": 69749.0}, {"date": "2020-03-12", "close": 9.22, "volume": 88236.0}, {"date": "2020-03-13", "close": 9.71, "volume": 83741.0}, {"date": "2020-03-16", "close": 8.67, "volume": 70060.0}, {"date": "2020-03-17", "close": 8.85, "volume": 133522.0}, {"date": "2020-03-18", "close": 7.19, "volume": 255500.0}, {"date": "2020-03-19", "close": 7.43, "volume": 126020.0}, {"date": "2020-03-20", "close": 7.54, "volume": 294468.0}, {"date": "2020-03-23", "close": 7.36, "volume": 82300.0}, {"date": "2020-03-24", "close": 8.4, "volume": 195926.0}, {"date": "2020-03-25", "close": 8.85, "volume": 63407.0}, {"date": "2020-03-26", "close": 9.06, "volume": 43765.0}, {"date": "2020-03-27", "close": 8.82, "volume": 85445.0}, {"date": "2020-03-30", "close": 9.0, "volume": 79681.0}, {"date": "2020-03-31", "close": 8.85, "volume": 66650.0}, {"date": "2020-04-01", "close": 8.5, "volume": 120628.0}, {"date": "2020-04-02", "close": 8.61, "volume": 92776.0}, {"date": "2020-04-03", "close": 8.25, "volume": 46900.0}, {"date": "2020-04-06", "close": 8.77, "volume": 55475.0}, {"date": "2020-04-07", "close": 8.95, "volume": 28263.0}, {"date": "2020-04-08", "close": 9.21, "volume": 49816.0}, {"date": "2020-04-09", "close": 9.43, "volume": 53734.0}, {"date": "2020-04-13", "close": 9.27, "volume": 75952.0}, {"date": "2020-04-14", "close": 9.45, "volume": 62662.0}, {"date": "2020-04-15", "close": 9.62, "volume": 77092.0}, {"date": "2020-04-16", "close": 9.67, "volume": 48077.0}, {"date": "2020-04-17", "close": 9.74, "volume": 67516.0}, {"date": "2020-04-20", "close": 9.73, "volume": 50960.0}, {"date": "2020-04-21", "close": 9.55, "volume": 32052.0}, {"date": "2020-04-22", "close": 9.63, "volume": 18991.0}, {"date": "2020-04-23", "close": 9.68, "volume": 22773.0}, {"date": "2020-04-24", "close": 9.74, "volume": 42298.0}, {"date": "2020-04-27", "close": 9.79, "volume": 51982.0}, {"date": "2020-04-28", "close": 9.65, "volume": 89668.0}, {"date": "2020-04-29", "close": 9.79, "volume": 76981.0}, {"date": "2020-04-30", "close": 9.69, "volume": 44990.0}, {"date": "2020-05-01", "close": 9.46, "volume": 75497.0}, {"date": "2020-05-04", "close": 9.39, "volume": 45742.0}, {"date": "2020-05-05", "close": 9.47, "volume": 40179.0}, {"date": "2020-05-06", "close": 9.48, "volume": 48490.0}, {"date": "2020-05-07", "close": 9.63, "volume": 62288.0}, {"date": "2020-05-08", "close": 9.76, "volume": 57519.0}, {"date": "2020-05-11", "close": 9.98, "volume": 65982.0}, {"date": "2020-05-12", "close": 9.91, "volume": 62140.0}, {"date": "2020-05-13", "close": 9.63, "volume": 43032.0}, {"date": "2020-05-14", "close": 9.51, "volume": 133088.0}, {"date": "2020-05-15", "close": 9.58, "volume": 56728.0}, {"date": "2020-05-18", "close": 9.84, "volume": 65473.0}, {"date": "2020-05-19", "close": 9.79, "volume": 37587.0}, {"date": "2020-05-20", "close": 10.02, "volume": 237568.0}, {"date": "2020-05-21", "close": 10.0888, "volume": 81372.0}, {"date": "2020-05-22", "close": 10.05, "volume": 37701.0}, {"date": "2020-05-26", "close": 10.13, "volume": 50927.0}, {"date": "2020-05-27", "close": 10.13, "volume": 77036.0}, {"date": "2020-05-28", "close": 10.15, "volume": 43193.0}, {"date": "2020-05-29", "close": 10.16, "volume": 35408.0}, {"date": "2020-06-01", "close": 10.23, "volume": 41648.0}, {"date": "2020-06-02", "close": 10.25, "volume": 110001.0}, {"date": "2020-06-03", "close": 10.45, "volume": 52694.0}, {"date": "2020-06-04", "close": 10.43, "volume": 36205.0}, {"date": "2020-06-05", "close": 10.66, "volume": 82986.0}, {"date": "2020-06-08", "close": 10.87, "volume": 42732.0}, {"date": "2020-06-09", "close": 10.925, "volume": 43821.0}, {"date": "2020-06-10", "close": 10.83, "volume": 40614.0}, {"date": "2020-06-11", "close": 10.18, "volume": 61196.0}, {"date": "2020-06-12", "close": 10.35, "volume": 155496.0}, {"date": "2020-06-15", "close": 10.48, "volume": 40141.0}, {"date": "2020-06-16", "close": 10.7, "volume": 27838.0}, {"date": "2020-06-17", "close": 10.74, "volume": 39467.0}, {"date": "2020-06-18", "close": 10.57, "volume": 43696.0}, {"date": "2020-06-19", "close": 10.59, "volume": 68514.0}, {"date": "2020-06-22", "close": 10.68, "volume": 40762.0}, {"date": "2020-06-23", "close": 10.82, "volume": 33851.0}, {"date": "2020-06-24", "close": 10.555, "volume": 29393.0}, {"date": "2020-06-25", "close": 10.58, "volume": 33469.0}, {"date": "2020-06-26", "close": 10.48, "volume": 47510.0}, {"date": "2020-06-29", "close": 10.52, "volume": 52402.0}, {"date": "2020-06-30", "close": 10.65, "volume": 33569.0}, {"date": "2020-07-01", "close": 10.79, "volume": 98618.0}, {"date": "2020-07-02", "close": 10.85, "volume": 56616.0}, {"date": "2020-07-06", "close": 10.9599, "volume": 46770.0}, {"date": "2020-07-07", "close": 11.03, "volume": 30065.0}, {"date": "2020-07-08", "close": 11.25, "volume": 46545.0}, {"date": "2020-07-09", "close": 11.31, "volume": 39410.0}, {"date": "2020-07-10", "close": 11.5, "volume": 41926.0}, {"date": "2020-07-13", "close": 11.26, "volume": 60580.0}, {"date": "2020-07-14", "close": 11.37, "volume": 28400.0}, {"date": "2020-07-15", "close": 11.4, "volume": 30905.0}, {"date": "2020-07-16", "close": 11.45, "volume": 31006.0}, {"date": "2020-07-17", "close": 11.41, "volume": 38970.0}, {"date": "2020-07-20", "close": 11.39, "volume": 29999.0}, {"date": "2020-07-21", "close": 11.56, "volume": 67278.0}, {"date": "2020-07-22", "close": 11.57, "volume": 22741.0}, {"date": "2020-07-23", "close": 11.45, "volume": 20889.0}, {"date": "2020-07-24", "close": 11.37, "volume": 35095.0}, {"date": "2020-07-27", "close": 11.26, "volume": 62423.0}, {"date": "2020-07-28", "close": 11.16, "volume": 62412.0}, {"date": "2020-07-29", "close": 11.44, "volume": 44257.0}, {"date": "2020-07-30", "close": 11.39, "volume": 20047.0}, {"date": "2020-07-31", "close": 11.47, "volume": 71674.0}, {"date": "2020-08-03", "close": 11.63, "volume": 94348.0}, {"date": "2020-08-04", "close": 11.76, "volume": 84480.0}, {"date": "2020-08-05", "close": 11.85, "volume": 46787.0}, {"date": "2020-08-06", "close": 11.89, "volume": 20727.0}, {"date": "2020-08-07", "close": 11.81, "volume": 80354.0}, {"date": "2020-08-10", "close": 11.85, "volume": 31910.0}, {"date": "2020-08-11", "close": 11.8, "volume": 43077.0}, {"date": "2020-08-12", "close": 11.81, "volume": 39103.0}, {"date": "2020-08-13", "close": 11.74, "volume": 24979.0}, {"date": "2020-08-14", "close": 11.71, "volume": 58518.0}, {"date": "2020-08-17", "close": 11.76, "volume": 38866.0}, {"date": "2020-08-18", "close": 11.82, "volume": 39656.0}, {"date": "2020-08-19", "close": 11.83, "volume": 66646.0}, {"date": "2020-08-20", "close": 11.73, "volume": 31163.0}, {"date": "2020-08-21", "close": 11.69, "volume": 64111.0}, {"date": "2020-08-24", "close": 11.73, "volume": 40732.0}, {"date": "2020-08-25", "close": 11.69, "volume": 22004.0}, {"date": "2020-08-26", "close": 11.8, "volume": 63123.0}, {"date": "2020-08-27", "close": 11.82, "volume": 55096.0}, {"date": "2020-08-28", "close": 11.8745, "volume": 19071.0}, {"date": "2020-08-31", "close": 11.93, "volume": 35891.0}, {"date": "2020-09-01", "close": 12.08, "volume": 37946.0}, {"date": "2020-09-02", "close": 12.12, "volume": 27384.0}, {"date": "2020-09-03", "close": 11.7199, "volume": 52883.0}, {"date": "2020-09-04", "close": 11.6, "volume": 32263.0}, {"date": "2020-09-08", "close": 11.18, "volume": 97499.0}, {"date": "2020-09-09", "close": 11.43, "volume": 40834.0}, {"date": "2020-09-10", "close": 11.26, "volume": 28789.0}, {"date": "2020-09-11", "close": 11.3, "volume": 45699.0}, {"date": "2020-09-14", "close": 11.55, "volume": 126993.0}, {"date": "2020-09-15", "close": 11.69, "volume": 43552.0}, {"date": "2020-09-16", "close": 11.74, "volume": 84683.0}, {"date": "2020-09-17", "close": 11.52, "volume": 41288.0}, {"date": "2020-09-18", "close": 11.42, "volume": 57735.0}, {"date": "2020-09-21", "close": 11.18, "volume": 104458.0}, {"date": "2020-09-22", "close": 11.21, "volume": 36533.0}, {"date": "2020-09-23", "close": 11.04, "volume": 42232.0}, {"date": "2020-09-24", "close": 10.91, "volume": 67752.0}, {"date": "2020-09-25", "close": 10.91, "volume": 93797.0}, {"date": "2020-09-28", "close": 11.12, "volume": 68451.0}, {"date": "2020-09-29", "close": 11.17, "volume": 40411.0}, {"date": "2020-09-30", "close": 11.21, "volume": 64183.0}, {"date": "2020-10-01", "close": 11.4, "volume": 58041.0}, {"date": "2020-10-02", "close": 11.38, "volume": 54824.0}, {"date": "2020-10-05", "close": 11.54, "volume": 40271.0}, {"date": "2020-10-06", "close": 11.51, "volume": 51258.0}, {"date": "2020-10-07", "close": 11.68, "volume": 56612.0}, {"date": "2020-10-08", "close": 11.87, "volume": 37632.0}, {"date": "2020-10-09", "close": 11.93, "volume": 36982.0}, {"date": "2020-10-12", "close": 12.03, "volume": 47707.0}, {"date": "2020-10-13", "close": 12.1, "volume": 44343.0}, {"date": "2020-10-14", "close": 12.17, "volume": 73556.0}, {"date": "2020-10-15", "close": 12.11, "volume": 35150.0}, {"date": "2020-10-16", "close": 12.08, "volume": 47459.0}, {"date": "2020-10-19", "close": 11.79, "volume": 55685.0}, {"date": "2020-10-20", "close": 11.775, "volume": 46163.0}, {"date": "2020-10-21", "close": 11.64, "volume": 43010.0}, {"date": "2020-10-22", "close": 11.55, "volume": 48695.0}, {"date": "2020-10-23", "close": 11.48, "volume": 27125.0}, {"date": "2020-10-26", "close": 11.19, "volume": 51381.0}, {"date": "2020-10-27", "close": 11.21, "volume": 46063.0}, {"date": "2020-10-28", "close": 10.96, "volume": 92233.0}, {"date": "2020-10-29", "close": 10.97, "volume": 42451.0}, {"date": "2020-10-30", "close": 10.78, "volume": 39023.0}, {"date": "2020-11-02", "close": 10.71, "volume": 65820.0}, {"date": "2020-11-03", "close": 10.905, "volume": 57949.0}, {"date": "2020-11-04", "close": 11.14, "volume": 75197.0}, {"date": "2020-11-05", "close": 11.66, "volume": 184122.0}, {"date": "2020-11-06", "close": 11.7, "volume": 107911.0}, {"date": "2020-11-09", "close": 11.8, "volume": 65693.0}, {"date": "2020-11-10", "close": 11.7027, "volume": 51381.0}, {"date": "2020-11-11", "close": 11.74, "volume": 48353.0}, {"date": "2020-11-12", "close": 11.82, "volume": 42086.0}, {"date": "2020-11-13", "close": 12.05, "volume": 39567.0}, {"date": "2020-11-16", "close": 12.23, "volume": 51528.0}, {"date": "2020-11-17", "close": 12.3, "volume": 47172.0}, {"date": "2020-11-18", "close": 12.33, "volume": 90406.0}, {"date": "2020-11-19", "close": 12.27, "volume": 22704.0}, {"date": "2020-11-20", "close": 12.23, "volume": 22494.0}, {"date": "2020-11-23", "close": 12.37, "volume": 98543.0}, {"date": "2020-11-24", "close": 12.5002, "volume": 57929.0}, {"date": "2020-11-25", "close": 12.56, "volume": 43743.0}, {"date": "2020-11-27", "close": 12.62, "volume": 29038.0}, {"date": "2020-11-30", "close": 12.66, "volume": 83274.0}, {"date": "2020-12-01", "close": 12.97, "volume": 110125.0}, {"date": "2020-12-02", "close": 12.98, "volume": 96479.0}, {"date": "2020-12-03", "close": 13.139, "volume": 105414.0}, {"date": "2020-12-04", "close": 13.32, "volume": 68114.0}, {"date": "2020-12-07", "close": 13.49, "volume": 112903.0}, {"date": "2020-12-08", "close": 13.54, "volume": 68972.0}, {"date": "2020-12-09", "close": 13.66, "volume": 94505.0}, {"date": "2020-12-10", "close": 13.64, "volume": 81653.0}, {"date": "2020-12-11", "close": 13.52, "volume": 61915.0}, {"date": "2020-12-14", "close": 13.59, "volume": 65207.0}, {"date": "2020-12-15", "close": 13.72, "volume": 48877.0}, {"date": "2020-12-16", "close": 13.706, "volume": 53783.0}, {"date": "2020-12-17", "close": 13.79, "volume": 61231.0}, {"date": "2020-12-18", "close": 13.69, "volume": 18407.0}, {"date": "2020-12-21", "close": 13.71, "volume": 59868.0}, {"date": "2020-12-22", "close": 13.88, "volume": 51249.0}, {"date": "2020-12-23", "close": 13.84, "volume": 41874.0}, {"date": "2020-12-24", "close": 13.87, "volume": 59850.0}, {"date": "2020-12-28", "close": 13.82, "volume": 62798.0}, {"date": "2020-12-29", "close": 13.58, "volume": 64465.0}, {"date": "2020-12-30", "close": 13.62, "volume": 50313.0}, {"date": "2020-12-31", "close": 13.72, "volume": 62027.0}, {"date": "2021-01-04", "close": 13.59, "volume": 76798.0}, {"date": "2021-01-05", "close": 13.7075, "volume": 52910.0}, {"date": "2021-01-06", "close": 13.99, "volume": 92734.0}, {"date": "2021-01-07", "close": 14.2, "volume": 66706.0}, {"date": "2021-01-08", "close": 14.47, "volume": 112267.0}, {"date": "2021-01-11", "close": 14.595, "volume": 90890.0}, {"date": "2021-01-12", "close": 14.585, "volume": 80655.0}, {"date": "2021-01-13", "close": 14.78, "volume": 115922.0}, {"date": "2021-01-14", "close": 15.0, "volume": 87933.0}, {"date": "2021-01-15", "close": 14.91, "volume": 90559.0}, {"date": "2021-01-19", "close": 14.78, "volume": 50630.0}, {"date": "2021-01-20", "close": 15.01, "volume": 102871.0}, {"date": "2021-01-21", "close": 14.93, "volume": 53504.0}, {"date": "2021-01-22", "close": 15.0, "volume": 91159.0}, {"date": "2021-01-25", "close": 15.24, "volume": 69285.0}, {"date": "2021-01-26", "close": 15.34, "volume": 120199.0}, {"date": "2021-01-27", "close": 14.9, "volume": 122553.0}, {"date": "2021-01-28", "close": 14.89, "volume": 63754.0}, {"date": "2021-01-29", "close": 14.58, "volume": 99879.0}, {"date": "2021-02-01", "close": 14.845, "volume": 111393.0}, {"date": "2021-02-02", "close": 14.95, "volume": 100566.0}, {"date": "2021-02-03", "close": 15.07, "volume": 75973.0}, {"date": "2021-02-04", "close": 15.21, "volume": 95435.0}, {"date": "2021-02-05", "close": 15.28, "volume": 103115.0}, {"date": "2021-02-08", "close": 15.59, "volume": 125911.0}, {"date": "2021-02-09", "close": 15.85, "volume": 120865.0}, {"date": "2021-02-10", "close": 15.97, "volume": 145126.0}, {"date": "2021-02-11", "close": 15.96, "volume": 98001.0}, {"date": "2021-02-12", "close": 16.09, "volume": 109448.0}, {"date": "2021-02-16", "close": 16.24, "volume": 141579.0}, {"date": "2021-02-17", "close": 16.15, "volume": 67067.0}, {"date": "2021-02-18", "close": 16.04, "volume": 79752.0}, {"date": "2021-02-19", "close": 15.97, "volume": 47379.0}, {"date": "2021-02-22", "close": 15.97, "volume": 76734.0}, {"date": "2021-02-23", "close": 15.8, "volume": 107145.0}, {"date": "2021-02-24", "close": 15.98, "volume": 92194.0}, {"date": "2021-02-25", "close": 15.22, "volume": 176467.0}, {"date": "2021-02-26", "close": 15.19, "volume": 73654.0}, {"date": "2021-03-01", "close": 15.59, "volume": 97525.0}, {"date": "2021-03-02", "close": 15.68, "volume": 64218.0}, {"date": "2021-03-03", "close": 15.55, "volume": 81781.0}, {"date": "2021-03-04", "close": 15.41, "volume": 76096.0}, {"date": "2021-03-05", "close": 15.299, "volume": 81689.0}, {"date": "2021-03-08", "close": 14.95, "volume": 76428.0}, {"date": "2021-03-09", "close": 15.25, "volume": 86066.0}, {"date": "2021-03-10", "close": 15.31, "volume": 85199.0}, {"date": "2021-03-11", "close": 15.398, "volume": 45617.0}, {"date": "2021-03-12", "close": 15.38, "volume": 45923.0}, {"date": "2021-03-15", "close": 15.7, "volume": 88466.0}, {"date": "2021-03-16", "close": 15.78, "volume": 74257.0}, {"date": "2021-03-17", "close": 15.72, "volume": 51830.0}, {"date": "2021-03-18", "close": 15.49, "volume": 65848.0}, {"date": "2021-03-19", "close": 15.59, "volume": 47606.0}, {"date": "2021-03-22", "close": 15.41, "volume": 60030.0}, {"date": "2021-03-23", "close": 15.14, "volume": 70184.0}, {"date": "2021-03-24", "close": 15.0, "volume": 71040.0}, {"date": "2021-03-25", "close": 14.98, "volume": 73970.0}, {"date": "2021-03-26", "close": 15.01, "volume": 83045.0}, {"date": "2021-03-29", "close": 15.05, "volume": 91267.0}, {"date": "2021-03-30", "close": 15.2, "volume": 64053.0}, {"date": "2021-03-31", "close": 15.19, "volume": 76504.0}, {"date": "2021-04-01", "close": 15.36, "volume": 95972.0}, {"date": "2021-04-05", "close": 15.45, "volume": 91665.0}, {"date": "2021-04-06", "close": 15.49, "volume": 62032.0}, {"date": "2021-04-07", "close": 15.61, "volume": 115287.0}, {"date": "2021-04-08", "close": 15.88, "volume": 126354.0}, {"date": "2021-04-09", "close": 15.91, "volume": 119237.0}, {"date": "2021-04-12", "close": 15.86, "volume": 136365.0}, {"date": "2021-04-13", "close": 15.8758, "volume": 80587.0}, {"date": "2021-04-14", "close": 15.87, "volume": 86764.0}, {"date": "2021-04-15", "close": 15.93, "volume": 69835.0}, {"date": "2021-04-16", "close": 15.93, "volume": 107303.0}, {"date": "2021-04-19", "close": 15.74, "volume": 148249.0}, {"date": "2021-04-20", "close": 15.58, "volume": 123898.0}, {"date": "2021-04-21", "close": 15.62, "volume": 138490.0}, {"date": "2021-04-22", "close": 15.61, "volume": 146855.0}, {"date": "2021-04-23", "close": 15.64, "volume": 43306.0}, {"date": "2021-04-26", "close": 15.71, "volume": 64184.0}, {"date": "2021-04-27", "close": 15.69, "volume": 184728.0}, {"date": "2021-04-28", "close": 15.7, "volume": 175294.0}, {"date": "2021-04-29", "close": 15.79, "volume": 67842.0}, {"date": "2021-04-30", "close": 15.93, "volume": 57268.0}, {"date": "2021-05-03", "close": 15.98, "volume": 88869.0}, {"date": "2021-05-04", "close": 15.86, "volume": 112623.0}, {"date": "2021-05-05", "close": 15.885, "volume": 45509.0}, {"date": "2021-05-06", "close": 15.9, "volume": 117114.0}, {"date": "2021-05-07", "close": 15.9, "volume": 62519.0}, {"date": "2021-05-10", "close": 15.75, "volume": 128667.0}, {"date": "2021-05-11", "close": 15.33, "volume": 205237.0}, {"date": "2021-05-12", "close": 14.47, "volume": 291002.0}, {"date": "2021-05-13", "close": 14.9, "volume": 115034.0}, {"date": "2021-05-14", "close": 15.4, "volume": 106871.0}, {"date": "2021-05-17", "close": 15.68, "volume": 102251.0}, {"date": "2021-05-18", "close": 15.63, "volume": 262837.0}, {"date": "2021-05-19", "close": 15.42, "volume": 105719.0}, {"date": "2021-05-20", "close": 15.42, "volume": 65703.0}, {"date": "2021-05-21", "close": 15.115, "volume": 203952.0}, {"date": "2021-05-24", "close": 14.47, "volume": 372712.0}, {"date": "2021-05-25", "close": 14.57, "volume": 106496.0}, {"date": "2021-05-26", "close": 14.89, "volume": 90987.0}, {"date": "2021-05-27", "close": 15.0, "volume": 71980.0}, {"date": "2021-05-28", "close": 15.09, "volume": 57794.0}, {"date": "2021-06-01", "close": 15.21, "volume": 90088.0}, {"date": "2021-06-02", "close": 15.37, "volume": 131606.0}, {"date": "2021-06-03", "close": 15.36, "volume": 85678.0}, {"date": "2021-06-04", "close": 15.35, "volume": 69008.0}, {"date": "2021-06-07", "close": 14.92, "volume": 136035.0}, {"date": "2021-06-08", "close": 14.95, "volume": 144644.0}, {"date": "2021-06-09", "close": 14.85, "volume": 93893.0}, {"date": "2021-06-10", "close": 14.85, "volume": 82866.0}, {"date": "2021-06-11", "close": 15.08, "volume": 114838.0}, {"date": "2021-06-14", "close": 14.78, "volume": 110794.0}, {"date": "2021-06-15", "close": 14.76, "volume": 140614.0}, {"date": "2021-06-16", "close": 14.74, "volume": 145396.0}, {"date": "2021-06-17", "close": 14.22, "volume": 255265.0}, {"date": "2021-06-18", "close": 13.85, "volume": 225445.0}, {"date": "2021-06-21", "close": 13.72, "volume": 401721.0}, {"date": "2021-06-22", "close": 14.23, "volume": 321589.0}, {"date": "2021-06-23", "close": 14.47, "volume": 277850.0}, {"date": "2021-06-24", "close": 14.85, "volume": 307439.0}, {"date": "2021-06-25", "close": 15.0, "volume": 189210.0}, {"date": "2021-06-28", "close": 15.35, "volume": 284876.0}, {"date": "2021-06-29", "close": 15.57, "volume": 244635.0}, {"date": "2021-06-30", "close": 14.76, "volume": 356264.0}, {"date": "2021-07-01", "close": 14.61, "volume": 420018.0}, {"date": "2021-07-02", "close": 14.68, "volume": 140080.0}, {"date": "2021-07-06", "close": 14.7, "volume": 153008.0}, {"date": "2021-07-07", "close": 14.7, "volume": 136726.0}, {"date": "2021-07-08", "close": 14.66, "volume": 169297.0}, {"date": "2021-07-09", "close": 14.83, "volume": 156415.0}, {"date": "2021-07-12", "close": 15.01, "volume": 161342.0}, {"date": "2021-07-13", "close": 15.07, "volume": 177237.0}, {"date": "2021-07-14", "close": 15.16, "volume": 164169.0}, {"date": "2021-07-15", "close": 15.17, "volume": 165905.0}, {"date": "2021-07-16", "close": 15.02, "volume": 136336.0}, {"date": "2021-07-19", "close": 14.61, "volume": 122862.0}, {"date": "2021-07-20", "close": 14.785, "volume": 103923.0}, {"date": "2021-07-21", "close": 14.99, "volume": 126949.0}, {"date": "2021-07-22", "close": 15.02, "volume": 75646.0}, {"date": "2021-07-23", "close": 15.24, "volume": 93282.0}, {"date": "2021-07-26", "close": 15.27, "volume": 100972.0}, {"date": "2021-07-27", "close": 15.18, "volume": 86316.0}, {"date": "2021-07-28", "close": 15.11, "volume": 77985.0}, {"date": "2021-07-29", "close": 15.2, "volume": 76942.0}, {"date": "2021-07-30", "close": 15.35, "volume": 98644.0}, {"date": "2021-08-02", "close": 15.39, "volume": 201609.0}, {"date": "2021-08-03", "close": 15.39, "volume": 102859.0}, {"date": "2021-08-04", "close": 15.36, "volume": 104398.0}, {"date": "2021-08-05", "close": 15.5, "volume": 69349.0}, {"date": "2021-08-06", "close": 15.66, "volume": 76025.0}, {"date": "2021-08-09", "close": 15.69, "volume": 75237.0}, {"date": "2021-08-10", "close": 15.7, "volume": 102136.0}, {"date": "2021-08-11", "close": 15.71, "volume": 90261.0}, {"date": "2021-08-12", "close": 15.69, "volume": 86631.0}, {"date": "2021-08-13", "close": 15.78, "volume": 54255.0}, {"date": "2021-08-16", "close": 15.79, "volume": 74120.0}, {"date": "2021-08-17", "close": 15.74, "volume": 122275.0}, {"date": "2021-08-18", "close": 15.35, "volume": 177586.0}, {"date": "2021-08-19", "close": 14.88, "volume": 140573.0}, {"date": "2021-08-20", "close": 14.89, "volume": 101071.0}, {"date": "2021-08-23", "close": 14.98, "volume": 117667.0}, {"date": "2021-08-24", "close": 15.13, "volume": 123890.0}, {"date": "2021-08-25", "close": 15.18, "volume": 69102.0}, {"date": "2021-08-26", "close": 15.21, "volume": 58666.0}, {"date": "2021-08-27", "close": 15.28, "volume": 65649.0}, {"date": "2021-08-30", "close": 15.29, "volume": 79695.0}, {"date": "2021-08-31", "close": 15.41, "volume": 116270.0}, {"date": "2021-09-01", "close": 15.47, "volume": 63712.0}, {"date": "2021-09-02", "close": 15.45, "volume": 94997.0}, {"date": "2021-09-03", "close": 15.505, "volume": 78493.0}, {"date": "2021-09-07", "close": 15.48, "volume": 65035.0}, {"date": "2021-09-08", "close": 15.36, "volume": 83301.0}, {"date": "2021-09-09", "close": 15.38, "volume": 60709.0}, {"date": "2021-09-10", "close": 15.39, "volume": 69963.0}, {"date": "2021-09-13", "close": 15.45, "volume": 64353.0}, {"date": "2021-09-14", "close": 15.47, "volume": 71140.0}, {"date": "2021-09-15", "close": 15.63, "volume": 73485.0}, {"date": "2021-09-16", "close": 15.62, "volume": 59976.0}, {"date": "2021-09-17", "close": 15.66, "volume": 60972.0}, {"date": "2021-09-20", "close": 14.9, "volume": 205940.0}, {"date": "2021-09-21", "close": 15.18, "volume": 80391.0}, {"date": "2021-09-22", "close": 15.17, "volume": 59272.0}, {"date": "2021-09-23", "close": 15.29, "volume": 56586.0}, {"date": "2021-09-24", "close": 15.27, "volume": 50347.0}, {"date": "2021-09-27", "close": 15.23, "volume": 51218.0}, {"date": "2021-09-28", "close": 14.81, "volume": 158601.0}, {"date": "2021-09-29", "close": 14.78, "volume": 68723.0}, {"date": "2021-09-30", "close": 14.64, "volume": 106904.0}, {"date": "2021-10-01", "close": 14.77, "volume": 78359.0}, {"date": "2021-10-04", "close": 14.42, "volume": 122872.0}, {"date": "2021-10-05", "close": 14.6199, "volume": 103808.0}, {"date": "2021-10-06", "close": 14.5, "volume": 129074.0}, {"date": "2021-10-07", "close": 14.65, "volume": 75839.0}, {"date": "2021-10-08", "close": 14.63, "volume": 83083.0}, {"date": "2021-10-11", "close": 14.59, "volume": 73804.0}, {"date": "2021-10-12", "close": 14.66, "volume": 95670.0}, {"date": "2021-10-13", "close": 14.84, "volume": 99603.0}, {"date": "2021-10-14", "close": 15.02, "volume": 83960.0}, {"date": "2021-10-15", "close": 15.24, "volume": 53953.0}, {"date": "2021-10-18", "close": 15.4, "volume": 83638.0}, {"date": "2021-10-19", "close": 15.18, "volume": 102109.0}, {"date": "2021-10-20", "close": 15.18, "volume": 95061.0}, {"date": "2021-10-21", "close": 15.2, "volume": 61322.0}, {"date": "2021-10-22", "close": 15.13, "volume": 99409.0}, {"date": "2021-10-25", "close": 15.18, "volume": 100240.0}, {"date": "2021-10-26", "close": 15.22, "volume": 112553.0}, {"date": "2021-10-27", "close": 15.14, "volume": 113070.0}, {"date": "2021-10-28", "close": 15.31, "volume": 88959.0}, {"date": "2021-10-29", "close": 15.27, "volume": 81087.0}, {"date": "2021-11-01", "close": 15.42, "volume": 101490.0}, {"date": "2021-11-02", "close": 15.49, "volume": 121644.0}, {"date": "2021-11-03", "close": 15.65, "volume": 130371.0}, {"date": "2021-11-04", "close": 15.67, "volume": 102033.0}, {"date": "2021-11-05", "close": 15.7, "volume": 130125.0}, {"date": "2021-11-08", "close": 15.81, "volume": 189155.0}, {"date": "2021-11-09", "close": 15.8, "volume": 170411.0}, {"date": "2021-11-10", "close": 15.64, "volume": 89845.0}, {"date": "2021-11-11", "close": 15.63, "volume": 57235.0}, {"date": "2021-11-12", "close": 15.66, "volume": 57490.0}, {"date": "2021-11-15", "close": 15.605, "volume": 85059.0}, {"date": "2021-11-16", "close": 15.52, "volume": 82874.0}, {"date": "2021-11-17", "close": 15.62, "volume": 61910.0}, {"date": "2021-11-18", "close": 15.39, "volume": 67821.0}, {"date": "2021-11-19", "close": 15.15, "volume": 84408.0}, {"date": "2021-11-22", "close": 14.99, "volume": 119106.0}, {"date": "2021-11-23", "close": 15.01, "volume": 97792.0}, {"date": "2021-11-24", "close": 14.91, "volume": 113878.0}, {"date": "2021-11-26", "close": 14.58, "volume": 99981.0}, {"date": "2021-11-29", "close": 14.58, "volume": 137412.0}, {"date": "2021-11-30", "close": 14.44, "volume": 135628.0}, {"date": "2021-12-01", "close": 14.26, "volume": 88902.0}, {"date": "2021-12-02", "close": 14.44, "volume": 113249.0}, {"date": "2021-12-03", "close": 14.03, "volume": 95190.0}, {"date": "2021-12-06", "close": 14.14, "volume": 122142.0}, {"date": "2021-12-07", "close": 14.36, "volume": 116509.0}, {"date": "2021-12-08", "close": 14.35, "volume": 46661.0}, {"date": "2021-12-09", "close": 14.22, "volume": 87320.0}, {"date": "2021-12-10", "close": 14.22, "volume": 79737.0}, {"date": "2021-12-13", "close": 14.08, "volume": 74237.0}, {"date": "2021-12-14", "close": 13.85, "volume": 97249.0}, {"date": "2021-12-15", "close": 13.81, "volume": 190371.0}, {"date": "2021-12-16", "close": 13.58, "volume": 184849.0}, {"date": "2021-12-17", "close": 13.74, "volume": 151076.0}, {"date": "2021-12-20", "close": 12.92, "volume": 240746.0}, {"date": "2021-12-21", "close": 13.04, "volume": 214738.0}, {"date": "2021-12-22", "close": 13.15, "volume": 309616.0}, {"date": "2021-12-23", "close": 13.18, "volume": 364946.0}, {"date": "2021-12-27", "close": 13.26, "volume": 319767.0}, {"date": "2021-12-28", "close": 13.21, "volume": 307472.0}, {"date": "2021-12-29", "close": 13.0416, "volume": 288205.0}, {"date": "2021-12-30", "close": 13.08, "volume": 263347.0}, {"date": "2021-12-31", "close": 13.14, "volume": 248238.0}, {"date": "2022-01-03", "close": 13.34, "volume": 158528.0}, {"date": "2022-01-04", "close": 13.33, "volume": 261134.0}, {"date": "2022-01-05", "close": 13.04, "volume": 227494.0}, {"date": "2022-01-06", "close": 12.93, "volume": 201330.0}, {"date": "2022-01-07", "close": 13.01, "volume": 123969.0}, {"date": "2022-01-10", "close": 13.03, "volume": 228143.0}, {"date": "2022-01-11", "close": 13.22, "volume": 152007.0}, {"date": "2022-01-12", "close": 13.4, "volume": 128092.0}, {"date": "2022-01-13", "close": 13.37, "volume": 123765.0}, {"date": "2022-01-14", "close": 13.45, "volume": 67776.0}, {"date": "2022-01-18", "close": 13.11, "volume": 130324.0}, {"date": "2022-01-19", "close": 12.79, "volume": 86797.0}, {"date": "2022-01-20", "close": 12.56, "volume": 104459.0}, {"date": "2022-01-21", "close": 11.88, "volume": 203111.0}, {"date": "2022-01-24", "close": 11.83, "volume": 314986.0}, {"date": "2022-01-25", "close": 11.78, "volume": 180483.0}, {"date": "2022-01-26", "close": 11.77, "volume": 204268.0}, {"date": "2022-01-27", "close": 11.655, "volume": 103119.0}, {"date": "2022-01-28", "close": 11.885, "volume": 99763.0}, {"date": "2022-01-31", "close": 12.17, "volume": 185796.0}, {"date": "2022-02-01", "close": 12.25, "volume": 153803.0}, {"date": "2022-02-02", "close": 12.33, "volume": 132511.0}, {"date": "2022-02-03", "close": 12.01, "volume": 89553.0}, {"date": "2022-02-04", "close": 12.03, "volume": 173415.0}, {"date": "2022-02-07", "close": 12.1, "volume": 174670.0}, {"date": "2022-02-08", "close": 12.34, "volume": 169752.0}, {"date": "2022-02-09", "close": 12.63, "volume": 146604.0}, {"date": "2022-02-10", "close": 12.51, "volume": 89395.0}, {"date": "2022-02-11", "close": 12.4, "volume": 126666.0}, {"date": "2022-02-14", "close": 12.02, "volume": 99070.0}, {"date": "2022-02-15", "close": 12.18, "volume": 88236.0}, {"date": "2022-02-16", "close": 12.34, "volume": 152381.0}, {"date": "2022-02-17", "close": 11.99, "volume": 112971.0}, {"date": "2022-02-18", "close": 11.99, "volume": 88627.0}, {"date": "2022-02-22", "close": 11.47, "volume": 227732.0}, {"date": "2022-02-23", "close": 10.98, "volume": 122065.0}, {"date": "2022-02-24", "close": 11.3, "volume": 308955.0}, {"date": "2022-02-25", "close": 11.57, "volume": 81337.0}, {"date": "2022-02-28", "close": 11.66, "volume": 67096.0}, {"date": "2022-03-01", "close": 11.52, "volume": 57383.0}, {"date": "2022-03-02", "close": 11.63, "volume": 57528.0}, {"date": "2022-03-03", "close": 11.51, "volume": 76917.0}, {"date": "2022-03-04", "close": 11.35, "volume": 75711.0}, {"date": "2022-03-07", "close": 11.24, "volume": 30637.0}, {"date": "2022-03-08", "close": 11.12, "volume": 141469.0}, {"date": "2022-03-09", "close": 11.25, "volume": 94582.0}, {"date": "2022-03-10", "close": 11.13, "volume": 182565.0}, {"date": "2022-03-11", "close": 11.23, "volume": 103080.0}, {"date": "2022-03-14", "close": 11.0, "volume": 96175.0}, {"date": "2022-03-15", "close": 11.015, "volume": 54781.0}, {"date": "2022-03-16", "close": 11.26, "volume": 67717.0}, {"date": "2022-03-17", "close": 11.24, "volume": 70002.0}, {"date": "2022-03-18", "close": 11.37, "volume": 38790.0}, {"date": "2022-03-21", "close": 11.23, "volume": 60769.0}, {"date": "2022-03-22", "close": 11.56, "volume": 142940.0}, {"date": "2022-03-23", "close": 11.55, "volume": 81172.0}, {"date": "2022-03-24", "close": 11.59, "volume": 86469.0}, {"date": "2022-03-25", "close": 11.55, "volume": 92030.0}, {"date": "2022-03-28", "close": 11.63, "volume": 58279.0}, {"date": "2022-03-29", "close": 11.75, "volume": 63803.0}, {"date": "2022-03-30", "close": 11.67, "volume": 72621.0}, {"date": "2022-03-31", "close": 11.72, "volume": 74304.0}, {"date": "2022-04-01", "close": 11.66, "volume": 51985.0}, {"date": "2022-04-04", "close": 11.76, "volume": 70704.0}, {"date": "2022-04-05", "close": 11.55, "volume": 57495.0}, {"date": "2022-04-06", "close": 11.4, "volume": 78355.0}, {"date": "2022-04-07", "close": 11.25, "volume": 69614.0}, {"date": "2022-04-08", "close": 11.2, "volume": 60361.0}, {"date": "2022-04-11", "close": 11.0, "volume": 113453.0}, {"date": "2022-04-12", "close": 11.05, "volume": 54984.0}, {"date": "2022-04-13", "close": 11.24, "volume": 79525.0}, {"date": "2022-04-14", "close": 11.08, "volume": 37115.0}, {"date": "2022-04-18", "close": 10.85, "volume": 173432.0}, {"date": "2022-04-19", "close": 11.11, "volume": 34373.0}, {"date": "2022-04-20", "close": 11.14, "volume": 66575.0}, {"date": "2022-04-21", "close": 10.92, "volume": 68681.0}, {"date": "2022-04-22", "close": 10.643, "volume": 77446.0}, {"date": "2022-04-25", "close": 10.59, "volume": 138582.0}, {"date": "2022-04-26", "close": 10.2, "volume": 117974.0}, {"date": "2022-04-27", "close": 10.18, "volume": 75978.0}, {"date": "2022-04-28", "close": 10.45, "volume": 80902.0}, {"date": "2022-04-29", "close": 10.29, "volume": 133042.0}, {"date": "2022-05-02", "close": 10.34, "volume": 103182.0}, {"date": "2022-05-03", "close": 10.21, "volume": 90570.0}, {"date": "2022-05-04", "close": 10.39, "volume": 53455.0}, {"date": "2022-05-05", "close": 10.07, "volume": 112760.0}, {"date": "2022-05-06", "close": 10.04, "volume": 57779.0}, {"date": "2022-05-09", "close": 9.74, "volume": 93045.0}, {"date": "2022-05-10", "close": 9.82, "volume": 120463.0}, {"date": "2022-05-11", "close": 9.56, "volume": 88501.0}, {"date": "2022-05-12", "close": 9.59, "volume": 74341.0}, {"date": "2022-05-13", "close": 9.785, "volume": 89114.0}, {"date": "2022-05-16", "close": 9.77, "volume": 89791.0}, {"date": "2022-05-17", "close": 10.14, "volume": 59430.0}, {"date": "2022-05-18", "close": 10.08, "volume": 82005.0}, {"date": "2022-05-19", "close": 9.8, "volume": 60065.0}, {"date": "2022-05-20", "close": 9.71, "volume": 49966.0}, {"date": "2022-05-23", "close": 9.43, "volume": 175638.0}, {"date": "2022-05-24", "close": 9.07, "volume": 205760.0}, {"date": "2022-05-25", "close": 9.18, "volume": 117301.0}, {"date": "2022-05-26", "close": 9.46, "volume": 147637.0}, {"date": "2022-05-27", "close": 9.71, "volume": 51908.0}, {"date": "2022-05-31", "close": 9.7, "volume": 123521.0}, {"date": "2022-06-01", "close": 9.61, "volume": 137700.0}, {"date": "2022-06-02", "close": 9.84, "volume": 98920.0}, {"date": "2022-06-03", "close": 9.77, "volume": 66314.0}, {"date": "2022-06-06", "close": 9.98, "volume": 120055.0}, {"date": "2022-06-07", "close": 10.07, "volume": 59538.0}, {"date": "2022-06-08", "close": 10.1, "volume": 39051.0}, {"date": "2022-06-09", "close": 9.96, "volume": 76003.0}, {"date": "2022-06-10", "close": 9.755, "volume": 161409.0}, {"date": "2022-06-13", "close": 9.05, "volume": 135948.0}, {"date": "2022-06-14", "close": 8.99, "volume": 74222.0}, {"date": "2022-06-15", "close": 9.03, "volume": 71400.0}, {"date": "2022-06-16", "close": 8.31, "volume": 134642.0}, {"date": "2022-06-17", "close": 8.37, "volume": 67801.0}, {"date": "2022-06-21", "close": 8.52, "volume": 76529.0}, {"date": "2022-06-22", "close": 8.44, "volume": 59085.0}, {"date": "2022-06-23", "close": 8.54, "volume": 46961.0}, {"date": "2022-06-24", "close": 8.91, "volume": 62136.0}, {"date": "2022-06-27", "close": 8.92, "volume": 68377.0}, {"date": "2022-06-28", "close": 9.05, "volume": 98905.0}, {"date": "2022-06-29", "close": 9.06, "volume": 44275.0}, {"date": "2022-06-30", "close": 9.13, "volume": 67950.0}, {"date": "2022-07-01", "close": 9.19, "volume": 37285.0}, {"date": "2022-07-05", "close": 9.23, "volume": 56146.0}, {"date": "2022-07-06", "close": 9.08, "volume": 46796.0}, {"date": "2022-07-07", "close": 9.1767, "volume": 27862.0}, {"date": "2022-07-08", "close": 9.22, "volume": 38442.0}, {"date": "2022-07-11", "close": 9.15, "volume": 36961.0}, {"date": "2022-07-12", "close": 9.22, "volume": 37541.0}, {"date": "2022-07-13", "close": 9.212, "volume": 20236.0}, {"date": "2022-07-14", "close": 9.17, "volume": 48449.0}, {"date": "2022-07-15", "close": 9.2669, "volume": 55719.0}, {"date": "2022-07-18", "close": 9.01, "volume": 61652.0}, {"date": "2022-07-19", "close": 9.06, "volume": 37878.0}, {"date": "2022-07-20", "close": 9.04, "volume": 74233.0}, {"date": "2022-07-21", "close": 9.09, "volume": 40809.0}, {"date": "2022-07-22", "close": 9.06, "volume": 60706.0}, {"date": "2022-07-25", "close": 9.06, "volume": 40230.0}, {"date": "2022-07-26", "close": 8.97, "volume": 32716.0}, {"date": "2022-07-27", "close": 9.25, "volume": 60386.0}, {"date": "2022-07-28", "close": 9.29, "volume": 58401.0}, {"date": "2022-07-29", "close": 9.48, "volume": 65099.0}, {"date": "2022-08-01", "close": 9.57, "volume": 84244.0}, {"date": "2022-08-02", "close": 9.71, "volume": 97384.0}, {"date": "2022-08-03", "close": 9.68, "volume": 86042.0}, {"date": "2022-08-04", "close": 9.55, "volume": 66625.0}, {"date": "2022-08-05", "close": 9.48, "volume": 69208.0}, {"date": "2022-08-08", "close": 9.48, "volume": 41448.0}, {"date": "2022-08-09", "close": 9.4132, "volume": 98401.0}, {"date": "2022-08-10", "close": 9.67, "volume": 129201.0}, {"date": "2022-08-11", "close": 9.75, "volume": 98841.0}, {"date": "2022-08-12", "close": 9.73, "volume": 83052.0}, {"date": "2022-08-15", "close": 9.63, "volume": 106290.0}, {"date": "2022-08-16", "close": 9.57, "volume": 69706.0}, {"date": "2022-08-17", "close": 9.51, "volume": 232620.0}, {"date": "2022-08-18", "close": 9.3, "volume": 52432.0}, {"date": "2022-08-19", "close": 9.2, "volume": 68083.0}, {"date": "2022-08-22", "close": 8.9598, "volume": 62475.0}, {"date": "2022-08-23", "close": 8.95, "volume": 46825.0}, {"date": "2022-08-24", "close": 8.96, "volume": 29665.0}, {"date": "2022-08-25", "close": 9.07, "volume": 78041.0}, {"date": "2022-08-26", "close": 8.9099, "volume": 32724.0}, {"date": "2022-08-29", "close": 8.85, "volume": 70679.0}, {"date": "2022-08-30", "close": 8.81, "volume": 96039.0}, {"date": "2022-08-31", "close": 8.79, "volume": 74898.0}, {"date": "2022-09-01", "close": 8.69, "volume": 63428.0}, {"date": "2022-09-02", "close": 8.69, "volume": 44428.0}, {"date": "2022-09-06", "close": 8.53, "volume": 103814.0}, {"date": "2022-09-07", "close": 8.56, "volume": 142074.0}, {"date": "2022-09-08", "close": 8.53, "volume": 90127.0}, {"date": "2022-09-09", "close": 8.65, "volume": 49464.0}, {"date": "2022-09-12", "close": 8.73, "volume": 70791.0}, {"date": "2022-09-13", "close": 8.385, "volume": 223559.0}, {"date": "2022-09-14", "close": 8.36, "volume": 65396.0}, {"date": "2022-09-15", "close": 8.38, "volume": 99460.0}, {"date": "2022-09-16", "close": 8.25, "volume": 98899.0}, {"date": "2022-09-19", "close": 7.95, "volume": 228348.0}, {"date": "2022-09-20", "close": 7.74, "volume": 225542.0}, {"date": "2022-09-21", "close": 7.6, "volume": 104803.0}, {"date": "2022-09-22", "close": 7.31, "volume": 155371.0}, {"date": "2022-09-23", "close": 6.98, "volume": 253731.0}, {"date": "2022-09-26", "close": 6.85, "volume": 144068.0}, {"date": "2022-09-27", "close": 6.84, "volume": 173807.0}, {"date": "2022-09-28", "close": 7.17, "volume": 194162.0}, {"date": "2022-09-29", "close": 6.93, "volume": 126819.0}, {"date": "2022-09-30", "close": 6.87, "volume": 135600.0}, {"date": "2022-10-03", "close": 7.11, "volume": 131624.0}, {"date": "2022-10-04", "close": 7.33, "volume": 223155.0}, {"date": "2022-10-05", "close": 7.13, "volume": 136554.0}, {"date": "2022-10-06", "close": 7.07, "volume": 44951.0}, {"date": "2022-10-07", "close": 6.96, "volume": 83994.0}, {"date": "2022-10-10", "close": 6.79, "volume": 91413.0}, {"date": "2022-10-11", "close": 6.815, "volume": 110443.0}, {"date": "2022-10-12", "close": 6.76, "volume": 93278.0}, {"date": "2022-10-13", "close": 6.87, "volume": 118451.0}, {"date": "2022-10-14", "close": 6.75, "volume": 44438.0}, {"date": "2022-10-17", "close": 6.82, "volume": 133748.0}, {"date": "2022-10-18", "close": 7.02, "volume": 183867.0}, {"date": "2022-10-19", "close": 6.94, "volume": 115150.0}, {"date": "2022-10-20", "close": 6.74, "volume": 125541.0}, {"date": "2022-10-21", "close": 6.64, "volume": 131738.0}, {"date": "2022-10-24", "close": 6.73, "volume": 96647.0}, {"date": "2022-10-25", "close": 6.81, "volume": 74067.0}, {"date": "2022-10-26", "close": 6.85, "volume": 92894.0}, {"date": "2022-10-27", "close": 6.93, "volume": 71638.0}, {"date": "2022-10-28", "close": 7.03, "volume": 58911.0}, {"date": "2022-10-31", "close": 7.09, "volume": 111030.0}, {"date": "2022-11-01", "close": 7.2559, "volume": 133192.0}, {"date": "2022-11-02", "close": 6.95, "volume": 141463.0}, {"date": "2022-11-03", "close": 6.965, "volume": 81872.0}, {"date": "2022-11-04", "close": 6.92, "volume": 80737.0}, {"date": "2022-11-07", "close": 7.09, "volume": 149707.0}, {"date": "2022-11-08", "close": 7.01, "volume": 145546.0}, {"date": "2022-11-09", "close": 6.99, "volume": 69304.0}, {"date": "2022-11-10", "close": 7.46, "volume": 139797.0}, {"date": "2022-11-11", "close": 7.47, "volume": 86017.0}, {"date": "2022-11-14", "close": 7.46, "volume": 137933.0}, {"date": "2022-11-15", "close": 7.61, "volume": 167146.0}, {"date": "2022-11-16", "close": 7.6, "volume": 123075.0}, {"date": "2022-11-17", "close": 7.36, "volume": 254655.0}, {"date": "2022-11-18", "close": 7.25, "volume": 133544.0}, {"date": "2022-11-21", "close": 7.17, "volume": 117827.0}, {"date": "2022-11-22", "close": 7.41, "volume": 213575.0}, {"date": "2022-11-23", "close": 7.27, "volume": 226308.0}, {"date": "2022-11-25", "close": 7.32, "volume": 65113.0}, {"date": "2022-11-28", "close": 7.16, "volume": 124593.0}, {"date": "2022-11-29", "close": 7.13, "volume": 79377.0}, {"date": "2022-11-30", "close": 7.41, "volume": 107977.0}, {"date": "2022-12-01", "close": 7.385, "volume": 64485.0}, {"date": "2022-12-02", "close": 7.45, "volume": 156073.0}, {"date": "2022-12-05", "close": 7.22, "volume": 130103.0}, {"date": "2022-12-06", "close": 7.02, "volume": 204202.0}, {"date": "2022-12-07", "close": 7.02, "volume": 199643.0}, {"date": "2022-12-08", "close": 6.97, "volume": 204829.0}, {"date": "2022-12-09", "close": 6.975, "volume": 74411.0}, {"date": "2022-12-12", "close": 7.15, "volume": 168220.0}, {"date": "2022-12-13", "close": 7.09, "volume": 139845.0}, {"date": "2022-12-14", "close": 7.1, "volume": 186368.0}, {"date": "2022-12-15", "close": 6.94, "volume": 132649.0}, {"date": "2022-12-16", "close": 7.0, "volume": 160771.0}, {"date": "2022-12-19", "close": 6.73, "volume": 263711.0}, {"date": "2022-12-20", "close": 6.6, "volume": 194655.0}, {"date": "2022-12-21", "close": 6.62, "volume": 162431.0}, {"date": "2022-12-22", "close": 6.525, "volume": 129349.0}, {"date": "2022-12-23", "close": 6.54, "volume": 85545.0}, {"date": "2022-12-27", "close": 6.45, "volume": 265251.0}, {"date": "2022-12-28", "close": 6.41, "volume": 94508.0}, {"date": "2022-12-29", "close": 6.47, "volume": 132640.0}, {"date": "2022-12-30", "close": 6.51, "volume": 169977.0}, {"date": "2023-01-03", "close": 6.62, "volume": 164280.0}, {"date": "2023-01-04", "close": 6.69, "volume": 88645.0}, {"date": "2023-01-05", "close": 6.63, "volume": 63855.0}, {"date": "2023-01-06", "close": 6.61, "volume": 119992.0}, {"date": "2023-01-09", "close": 6.58, "volume": 103110.0}, {"date": "2023-01-10", "close": 6.62, "volume": 134749.0}, {"date": "2023-01-11", "close": 6.49, "volume": 398012.0}, {"date": "2023-01-12", "close": 6.51, "volume": 351320.0}, {"date": "2023-01-13", "close": 6.46, "volume": 234161.0}, {"date": "2023-01-17", "close": 6.43, "volume": 194050.0}, {"date": "2023-01-18", "close": 6.32, "volume": 177834.0}, {"date": "2023-01-19", "close": 6.21, "volume": 89182.0}, {"date": "2023-01-20", "close": 6.25, "volume": 112475.0}, {"date": "2023-01-23", "close": 6.26, "volume": 233699.0}, {"date": "2023-01-24", "close": 6.25, "volume": 98169.0}, {"date": "2023-01-25", "close": 6.27, "volume": 102021.0}, {"date": "2023-01-26", "close": 6.28, "volume": 122736.0}, {"date": "2023-01-27", "close": 6.31, "volume": 79521.0}, {"date": "2023-01-30", "close": 6.26, "volume": 94731.0}, {"date": "2023-01-31", "close": 6.28, "volume": 131313.0}, {"date": "2023-02-01", "close": 6.36, "volume": 171074.0}, {"date": "2023-02-02", "close": 6.42, "volume": 565960.0}, {"date": "2023-02-03", "close": 6.28, "volume": 114233.0}, {"date": "2023-02-06", "close": 6.19, "volume": 104020.0}, {"date": "2023-02-07", "close": 6.25, "volume": 80781.0}, {"date": "2023-02-08", "close": 6.26, "volume": 79319.0}, {"date": "2023-02-09", "close": 6.15, "volume": 78725.0}, {"date": "2023-02-10", "close": 6.18, "volume": 58442.0}, {"date": "2023-02-13", "close": 6.24, "volume": 51220.0}, {"date": "2023-02-14", "close": 6.26, "volume": 48669.0}, {"date": "2023-02-15", "close": 6.27, "volume": 91199.0}, {"date": "2023-02-16", "close": 6.17, "volume": 108812.0}, {"date": "2023-02-17", "close": 6.17, "volume": 42668.0}, {"date": "2023-02-21", "close": 6.04, "volume": 87855.0}, {"date": "2023-02-22", "close": 6.035, "volume": 40424.0}, {"date": "2023-02-23", "close": 6.06, "volume": 52907.0}, {"date": "2023-02-24", "close": 5.99, "volume": 67529.0}, {"date": "2023-02-27", "close": 6.06, "volume": 55161.0}, {"date": "2023-02-28", "close": 6.02, "volume": 95570.0}, {"date": "2023-03-01", "close": 6.02, "volume": 87020.0}, {"date": "2023-03-02", "close": 5.995, "volume": 99784.0}, {"date": "2023-03-03", "close": 6.09, "volume": 97312.0}, {"date": "2023-03-06", "close": 6.08, "volume": 86548.0}, {"date": "2023-03-07", "close": 5.99, "volume": 78177.0}, {"date": "2023-03-08", "close": 5.97, "volume": 47890.0}, {"date": "2023-03-09", "close": 5.9, "volume": 104179.0}, {"date": "2023-03-10", "close": 5.79, "volume": 114792.0}, {"date": "2023-03-13", "close": 5.76, "volume": 238578.0}, {"date": "2023-03-14", "close": 5.94, "volume": 197150.0}, {"date": "2023-03-15", "close": 5.86, "volume": 177388.0}, {"date": "2023-03-16", "close": 5.9, "volume": 101668.0}, {"date": "2023-03-17", "close": 5.78, "volume": 57825.0}, {"date": "2023-03-20", "close": 5.84, "volume": 45727.0}, {"date": "2023-03-21", "close": 5.92, "volume": 67962.0}, {"date": "2023-03-22", "close": 5.76, "volume": 85523.0}, {"date": "2023-03-23", "close": 5.83, "volume": 85369.0}, {"date": "2023-03-24", "close": 5.84, "volume": 41910.0}, {"date": "2023-03-27", "close": 5.88, "volume": 46097.0}, {"date": "2023-03-28", "close": 5.83, "volume": 88740.0}, {"date": "2023-03-29", "close": 5.88, "volume": 49788.0}, {"date": "2023-03-30", "close": 5.955, "volume": 57744.0}, {"date": "2023-03-31", "close": 6.06, "volume": 78708.0}, {"date": "2023-04-03", "close": 6.12, "volume": 122004.0}, {"date": "2023-04-04", "close": 6.12, "volume": 57213.0}, {"date": "2023-04-05", "close": 6.1, "volume": 44518.0}, {"date": "2023-04-06", "close": 6.14, "volume": 63247.0}, {"date": "2023-04-10", "close": 6.09, "volume": 62144.0}, {"date": "2023-04-11", "close": 6.05, "volume": 69401.0}, {"date": "2023-04-12", "close": 6.07, "volume": 77314.0}, {"date": "2023-04-13", "close": 6.0323, "volume": 50764.0}, {"date": "2023-04-14", "close": 6.09, "volume": 38848.0}, {"date": "2023-04-17", "close": 6.12, "volume": 54292.0}, {"date": "2023-04-18", "close": 6.1, "volume": 63477.0}, {"date": "2023-04-19", "close": 6.08, "volume": 51363.0}, {"date": "2023-04-20", "close": 5.96, "volume": 18849.0}, {"date": "2023-04-21", "close": 5.98, "volume": 38449.0}, {"date": "2023-04-24", "close": 5.97, "volume": 54369.0}, {"date": "2023-04-25", "close": 5.925, "volume": 50408.0}, {"date": "2023-04-26", "close": 5.96, "volume": 91955.0}, {"date": "2023-04-27", "close": 5.95, "volume": 48665.0}, {"date": "2023-04-28", "close": 5.96, "volume": 52618.0}, {"date": "2023-05-01", "close": 6.04, "volume": 61910.0}, {"date": "2023-05-02", "close": 5.89, "volume": 74149.0}, {"date": "2023-05-03", "close": 5.87, "volume": 53059.0}, {"date": "2023-05-04", "close": 5.79, "volume": 91072.0}, {"date": "2023-05-05", "close": 5.94, "volume": 70063.0}, {"date": "2023-05-08", "close": 5.91, "volume": 59009.0}, {"date": "2023-05-09", "close": 5.88, "volume": 38642.0}, {"date": "2023-05-10", "close": 5.89, "volume": 54910.0}, {"date": "2023-05-11", "close": 5.94, "volume": 45674.0}, {"date": "2023-05-12", "close": 5.92, "volume": 41017.0}, {"date": "2023-05-15", "close": 5.91, "volume": 51526.0}, {"date": "2023-05-16", "close": 5.93, "volume": 71907.0}, {"date": "2023-05-17", "close": 5.94, "volume": 45343.0}, {"date": "2023-05-18", "close": 5.88, "volume": 170003.0}, {"date": "2023-05-19", "close": 5.86, "volume": 68102.0}, {"date": "2023-05-22", "close": 5.89, "volume": 81606.0}, {"date": "2023-05-23", "close": 5.8, "volume": 85401.0}, {"date": "2023-05-24", "close": 5.76, "volume": 100177.0}, {"date": "2023-05-25", "close": 5.73, "volume": 52956.0}, {"date": "2023-05-26", "close": 5.81, "volume": 59717.0}, {"date": "2023-05-30", "close": 5.8, "volume": 66453.0}, {"date": "2023-05-31", "close": 5.82, "volume": 111404.0}, {"date": "2023-06-01", "close": 5.9, "volume": 102777.0}, {"date": "2023-06-02", "close": 5.97, "volume": 59430.0}, {"date": "2023-06-05", "close": 5.91, "volume": 85943.0}, {"date": "2023-06-06", "close": 6.09, "volume": 150644.0}, {"date": "2023-06-07", "close": 6.05, "volume": 129655.0}, {"date": "2023-06-08", "close": 6.1, "volume": 119329.0}, {"date": "2023-06-09", "close": 6.07, "volume": 64178.0}, {"date": "2023-06-12", "close": 6.09, "volume": 120856.0}, {"date": "2023-06-13", "close": 6.21, "volume": 110197.0}, {"date": "2023-06-14", "close": 6.22, "volume": 86584.0}, {"date": "2023-06-15", "close": 6.19, "volume": 62599.0}, {"date": "2023-06-16", "close": 6.11, "volume": 68419.0}, {"date": "2023-06-20", "close": 6.05, "volume": 61725.0}, {"date": "2023-06-21", "close": 6.03, "volume": 109316.0}, {"date": "2023-06-22", "close": 6.055, "volume": 41082.0}, {"date": "2023-06-23", "close": 6.01, "volume": 17965.0}, {"date": "2023-06-26", "close": 6.05, "volume": 164920.0}, {"date": "2023-06-27", "close": 6.09, "volume": 63541.0}, {"date": "2023-06-28", "close": 6.12, "volume": 86582.0}, {"date": "2023-06-29", "close": 6.16, "volume": 42739.0}, {"date": "2023-06-30", "close": 6.24, "volume": 101661.0}, {"date": "2023-07-03", "close": 6.29, "volume": 62420.0}, {"date": "2023-07-05", "close": 6.28, "volume": 82681.0}, {"date": "2023-07-06", "close": 6.23, "volume": 54596.0}, {"date": "2023-07-07", "close": 6.22, "volume": 50936.0}, {"date": "2023-07-10", "close": 6.19, "volume": 62771.0}, {"date": "2023-07-11", "close": 6.24, "volume": 86000.0}, {"date": "2023-07-12", "close": 6.305, "volume": 57967.0}, {"date": "2023-07-13", "close": 6.36, "volume": 25056.0}, {"date": "2023-07-14", "close": 6.34, "volume": 41713.0}, {"date": "2023-07-17", "close": 6.36, "volume": 99337.0}, {"date": "2023-07-18", "close": 6.401, "volume": 46592.0}, {"date": "2023-07-19", "close": 6.45, "volume": 44876.0}, {"date": "2023-07-20", "close": 6.34, "volume": 71968.0}, {"date": "2023-07-21", "close": 6.3, "volume": 44432.0}, {"date": "2023-07-24", "close": 6.29, "volume": 48497.0}, {"date": "2023-07-25", "close": 6.27, "volume": 133595.0}, {"date": "2023-07-26", "close": 6.27, "volume": 107993.0}, {"date": "2023-07-27", "close": 6.24, "volume": 97393.0}, {"date": "2023-07-28", "close": 6.33, "volume": 65803.0}, {"date": "2023-07-31", "close": 6.36, "volume": 57415.0}, {"date": "2023-08-01", "close": 6.33, "volume": 86380.0}, {"date": "2023-08-02", "close": 6.23, "volume": 69277.0}, {"date": "2023-08-03", "close": 6.18, "volume": 65742.0}, {"date": "2023-08-04", "close": 6.14, "volume": 40238.0}, {"date": "2023-08-07", "close": 6.23, "volume": 46210.0}, {"date": "2023-08-08", "close": 6.25, "volume": 34861.0}, {"date": "2023-08-09", "close": 6.21, "volume": 80501.0}, {"date": "2023-08-10", "close": 6.19, "volume": 54630.0}, {"date": "2023-08-11", "close": 6.13, "volume": 21455.0}, {"date": "2023-08-14", "close": 6.14, "volume": 46836.0}, {"date": "2023-08-15", "close": 6.1, "volume": 95023.0}, {"date": "2023-08-16", "close": 6.04, "volume": 39772.0}, {"date": "2023-08-17", "close": 5.9, "volume": 44643.0}, {"date": "2023-08-18", "close": 5.86, "volume": 131913.0}, {"date": "2023-08-21", "close": 5.911, "volume": 61425.0}, {"date": "2023-08-22", "close": 5.92, "volume": 32517.0}, {"date": "2023-08-23", "close": 6.005, "volume": 27959.0}, {"date": "2023-08-24", "close": 5.865, "volume": 62255.0}, {"date": "2023-08-25", "close": 5.9, "volume": 63144.0}, {"date": "2023-08-28", "close": 5.925, "volume": 46985.0}, {"date": "2023-08-29", "close": 5.9801, "volume": 57845.0}, {"date": "2023-08-30", "close": 6.02, "volume": 33235.0}, {"date": "2023-08-31", "close": 6.01, "volume": 35505.0}, {"date": "2023-09-01", "close": 6.04, "volume": 39895.0}, {"date": "2023-09-05", "close": 5.97, "volume": 81055.0}, {"date": "2023-09-06", "close": 5.9, "volume": 66971.0}, {"date": "2023-09-07", "close": 5.891, "volume": 50142.0}, {"date": "2023-09-08", "close": 5.88, "volume": 66448.0}, {"date": "2023-09-11", "close": 5.88, "volume": 61591.0}, {"date": "2023-09-12", "close": 5.83, "volume": 72500.0}, {"date": "2023-09-13", "close": 5.77, "volume": 166673.0}, {"date": "2023-09-14", "close": 5.85, "volume": 57806.0}, {"date": "2023-09-15", "close": 5.78, "volume": 72120.0}, {"date": "2023-09-18", "close": 5.76, "volume": 55773.0}, {"date": "2023-09-19", "close": 5.76, "volume": 69088.0}, {"date": "2023-09-20", "close": 5.7, "volume": 37294.0}, {"date": "2023-09-21", "close": 5.57, "volume": 95297.0}, {"date": "2023-09-22", "close": 5.52, "volume": 65289.0}, {"date": "2023-09-25", "close": 5.49, "volume": 100178.0}, {"date": "2023-09-26", "close": 5.41, "volume": 125039.0}, {"date": "2023-09-27", "close": 5.39, "volume": 158158.0}, {"date": "2023-09-28", "close": 5.47, "volume": 67856.0}, {"date": "2023-09-29", "close": 5.48, "volume": 104383.0}, {"date": "2023-10-02", "close": 5.45, "volume": 162819.0}, {"date": "2023-10-03", "close": 5.375, "volume": 126568.0}, {"date": "2023-10-04", "close": 5.38, "volume": 57211.0}, {"date": "2023-10-05", "close": 5.35, "volume": 94134.0}, {"date": "2023-10-06", "close": 5.43, "volume": 125289.0}, {"date": "2023-10-09", "close": 5.47, "volume": 37304.0}, {"date": "2023-10-10", "close": 5.56, "volume": 98189.0}, {"date": "2023-10-11", "close": 5.56, "volume": 88072.0}, {"date": "2023-10-12", "close": 5.51, "volume": 150196.0}, {"date": "2023-10-13", "close": 5.46, "volume": 104047.0}, {"date": "2023-10-16", "close": 5.52, "volume": 115962.0}, {"date": "2023-10-17", "close": 5.535, "volume": 139575.0}, {"date": "2023-10-18", "close": 5.5, "volume": 104075.0}, {"date": "2023-10-19", "close": 5.39, "volume": 101726.0}, {"date": "2023-10-20", "close": 5.31, "volume": 73349.0}, {"date": "2023-10-23", "close": 5.25, "volume": 126600.0}, {"date": "2023-10-24", "close": 5.32, "volume": 80679.0}, {"date": "2023-10-25", "close": 5.235, "volume": 101281.0}, {"date": "2023-10-26", "close": 5.18, "volume": 58794.0}, {"date": "2023-10-27", "close": 5.13, "volume": 115044.0}, {"date": "2023-10-30", "close": 5.22, "volume": 42016.0}, {"date": "2023-10-31", "close": 5.26, "volume": 71638.0}, {"date": "2023-11-01", "close": 5.345, "volume": 118531.0}, {"date": "2023-11-02", "close": 5.545, "volume": 88196.0}, {"date": "2023-11-03", "close": 5.615, "volume": 96608.0}, {"date": "2023-11-06", "close": 5.58, "volume": 100501.0}, {"date": "2023-11-07", "close": 5.62, "volume": 57274.0}, {"date": "2023-11-08", "close": 5.615, "volume": 60434.0}, {"date": "2023-11-09", "close": 5.515, "volume": 96819.0}, {"date": "2023-11-10", "close": 5.61, "volume": 44843.0}, {"date": "2023-11-13", "close": 5.63, "volume": 42465.0}, {"date": "2023-11-14", "close": 5.785, "volume": 70599.0}, {"date": "2023-11-15", "close": 5.77, "volume": 65263.0}, {"date": "2023-11-16", "close": 5.7, "volume": 42208.0}, {"date": "2023-11-17", "close": 5.71, "volume": 69460.0}, {"date": "2023-11-20", "close": 5.76, "volume": 47134.0}, {"date": "2023-11-21", "close": 5.69, "volume": 67275.0}, {"date": "2023-11-22", "close": 5.785, "volume": 63143.0}, {"date": "2023-11-24", "close": 5.805, "volume": 18842.0}, {"date": "2023-11-27", "close": 5.75, "volume": 88266.0}, {"date": "2023-11-28", "close": 5.77, "volume": 50697.0}, {"date": "2023-11-29", "close": 5.785, "volume": 103592.0}, {"date": "2023-11-30", "close": 5.81, "volume": 69844.0}, {"date": "2023-12-01", "close": 5.8799, "volume": 67343.0}, {"date": "2023-12-04", "close": 5.825, "volume": 47494.0}, {"date": "2023-12-05", "close": 5.76, "volume": 63432.0}, {"date": "2023-12-06", "close": 5.77, "volume": 56653.0}, {"date": "2023-12-07", "close": 5.76, "volume": 82285.0}, {"date": "2023-12-08", "close": 5.785, "volume": 41414.0}, {"date": "2023-12-11", "close": 5.81, "volume": 96463.0}, {"date": "2023-12-12", "close": 5.815, "volume": 75370.0}, {"date": "2023-12-13", "close": 5.89, "volume": 98203.0}, {"date": "2023-12-14", "close": 5.919, "volume": 96502.0}, {"date": "2023-12-15", "close": 5.8798, "volume": 44323.0}, {"date": "2023-12-18", "close": 5.91, "volume": 89651.0}, {"date": "2023-12-19", "close": 5.955, "volume": 71669.0}, {"date": "2023-12-20", "close": 5.905, "volume": 95679.0}, {"date": "2023-12-21", "close": 5.92, "volume": 322578.0}, {"date": "2023-12-22", "close": 5.89, "volume": 192781.0}, {"date": "2023-12-26", "close": 5.965, "volume": 174405.0}, {"date": "2023-12-27", "close": 5.945, "volume": 161127.0}, {"date": "2023-12-28", "close": 5.94, "volume": 88266.0}, {"date": "2023-12-29", "close": 5.925, "volume": 138340.0}, {"date": "2024-01-02", "close": 5.86, "volume": 98037.0}, {"date": "2024-01-03", "close": 5.83, "volume": 74909.0}, {"date": "2024-01-04", "close": 5.835, "volume": 62506.0}, {"date": "2024-01-05", "close": 5.865, "volume": 36220.0}, {"date": "2024-01-08", "close": 5.935, "volume": 44980.0}, {"date": "2024-01-09", "close": 5.935, "volume": 59264.0}, {"date": "2024-01-10", "close": 5.96, "volume": 59395.0}, {"date": "2024-01-11", "close": 5.94, "volume": 64911.0}, {"date": "2024-01-12", "close": 5.99, "volume": 38597.0}, {"date": "2024-01-16", "close": 5.94, "volume": 24686.0}, {"date": "2024-01-17", "close": 5.9, "volume": 57865.0}, {"date": "2024-01-18", "close": 5.875, "volume": 59975.0}, {"date": "2024-01-19", "close": 5.92, "volume": 58138.0}, {"date": "2024-01-22", "close": 5.93, "volume": 74755.0}, {"date": "2024-01-23", "close": 5.9, "volume": 59146.0}, {"date": "2024-01-24", "close": 5.965, "volume": 143270.0}, {"date": "2024-01-25", "close": 6.03, "volume": 52890.0}, {"date": "2024-01-26", "close": 6.045, "volume": 52540.0}, {"date": "2024-01-29", "close": 6.11, "volume": 85394.0}, {"date": "2024-01-30", "close": 6.1, "volume": 61298.0}, {"date": "2024-01-31", "close": 6.03, "volume": 79086.0}, {"date": "2024-02-01", "close": 6.15, "volume": 58911.0}, {"date": "2024-02-02", "close": 6.12, "volume": 52422.0}, {"date": "2024-02-05", "close": 6.145, "volume": 61070.0}, {"date": "2024-02-06", "close": 6.2189, "volume": 63425.0}, {"date": "2024-02-07", "close": 6.315, "volume": 108177.0}, {"date": "2024-02-08", "close": 6.325, "volume": 55856.0}, {"date": "2024-02-09", "close": 6.36, "volume": 77487.0}, {"date": "2024-02-12", "close": 6.38, "volume": 95541.0}, {"date": "2024-02-13", "close": 6.27, "volume": 36578.0}, {"date": "2024-02-14", "close": 6.35, "volume": 51610.0}, {"date": "2024-02-15", "close": 6.305, "volume": 62792.0}, {"date": "2024-02-16", "close": 6.255, "volume": 30856.0}, {"date": "2024-02-20", "close": 6.205, "volume": 82484.0}, {"date": "2024-02-21", "close": 6.2, "volume": 33562.0}, {"date": "2024-02-22", "close": 6.31, "volume": 40655.0}, {"date": "2024-02-23", "close": 6.351, "volume": 49717.0}, {"date": "2024-02-26", "close": 6.32, "volume": 46803.0}, {"date": "2024-02-27", "close": 6.32, "volume": 42110.0}, {"date": "2024-02-28", "close": 6.3, "volume": 35539.0}, {"date": "2024-02-29", "close": 6.315, "volume": 55725.0}, {"date": "2024-03-01", "close": 6.38, "volume": 47970.0}, {"date": "2024-03-04", "close": 6.4, "volume": 55215.0}, {"date": "2024-03-05", "close": 6.37, "volume": 56309.0}, {"date": "2024-03-06", "close": 6.405, "volume": 58773.0}, {"date": "2024-03-07", "close": 6.475, "volume": 63269.0}, {"date": "2024-03-08", "close": 6.46, "volume": 93397.0}, {"date": "2024-03-11", "close": 6.43, "volume": 44328.0}, {"date": "2024-03-12", "close": 6.49, "volume": 60156.0}, {"date": "2024-03-13", "close": 6.515, "volume": 80041.0}, {"date": "2024-03-14", "close": 6.36, "volume": 40201.0}, {"date": "2024-03-15", "close": 6.34, "volume": 24504.0}, {"date": "2024-03-18", "close": 6.29, "volume": 95815.0}, {"date": "2024-03-19", "close": 6.365, "volume": 33642.0}, {"date": "2024-03-20", "close": 6.4499, "volume": 72771.0}, {"date": "2024-03-21", "close": 6.52, "volume": 63140.0}, {"date": "2024-03-22", "close": 6.485, "volume": 56968.0}, {"date": "2024-03-25", "close": 6.48, "volume": 96496.0}, {"date": "2024-03-26", "close": 6.46, "volume": 39541.0}, {"date": "2024-03-27", "close": 6.5, "volume": 43160.0}, {"date": "2024-03-28", "close": 6.51, "volume": 165072.0}, {"date": "2024-04-01", "close": 6.52, "volume": 114827.0}, {"date": "2024-04-02", "close": 6.45, "volume": 69908.0}, {"date": "2024-04-03", "close": 6.4688, "volume": 38510.0}, {"date": "2024-04-04", "close": 6.43, "volume": 72169.0}, {"date": "2024-04-05", "close": 6.51, "volume": 55025.0}, {"date": "2024-04-08", "close": 6.51, "volume": 30364.0}, {"date": "2024-04-09", "close": 6.49, "volume": 36708.0}, {"date": "2024-04-10", "close": 6.421, "volume": 28092.0}, {"date": "2024-04-11", "close": 6.48, "volume": 55590.0}, {"date": "2024-04-12", "close": 6.43, "volume": 102135.0}, {"date": "2024-04-15", "close": 6.33, "volume": 194727.0}, {"date": "2024-04-16", "close": 6.3598, "volume": 66395.0}, {"date": "2024-04-17", "close": 6.375, "volume": 157347.0}, {"date": "2024-04-18", "close": 6.23, "volume": 88487.0}, {"date": "2024-04-19", "close": 6.21, "volume": 88658.0}, {"date": "2024-04-22", "close": 6.18, "volume": 107512.0}, {"date": "2024-04-23", "close": 6.24, "volume": 75953.0}, {"date": "2024-04-24", "close": 6.235, "volume": 44873.0}, {"date": "2024-04-25", "close": 6.22, "volume": 38320.0}, {"date": "2024-04-26", "close": 6.31, "volume": 63589.0}, {"date": "2024-04-29", "close": 6.32, "volume": 117967.0}, {"date": "2024-04-30", "close": 6.29, "volume": 110236.0}, {"date": "2024-05-01", "close": 6.28, "volume": 104118.0}, {"date": "2024-05-02", "close": 6.305, "volume": 43007.0}, {"date": "2024-05-03", "close": 6.37, "volume": 18304.0}, {"date": "2024-05-06", "close": 6.42, "volume": 55306.0}, {"date": "2024-05-07", "close": 6.46, "volume": 46901.0}, {"date": "2024-05-08", "close": 6.45, "volume": 38273.0}, {"date": "2024-05-09", "close": 6.49, "volume": 23870.0}, {"date": "2024-05-10", "close": 6.5, "volume": 44891.0}, {"date": "2024-05-13", "close": 6.495, "volume": 31589.0}, {"date": "2024-05-14", "close": 6.48, "volume": 43351.0}, {"date": "2024-05-15", "close": 6.62, "volume": 69996.0}, {"date": "2024-05-16", "close": 6.61, "volume": 69152.0}, {"date": "2024-05-17", "close": 6.63, "volume": 97954.0}, {"date": "2024-05-20", "close": 6.64, "volume": 44733.0}, {"date": "2024-05-21", "close": 6.705, "volume": 24197.0}, {"date": "2024-05-22", "close": 6.69, "volume": 111988.0}, {"date": "2024-05-23", "close": 6.545, "volume": 82008.0}, {"date": "2024-05-24", "close": 6.605, "volume": 49695.0}, {"date": "2024-05-28", "close": 6.595, "volume": 81178.0}, {"date": "2024-05-29", "close": 6.525, "volume": 83308.0}, {"date": "2024-05-30", "close": 6.54, "volume": 54172.0}, {"date": "2024-05-31", "close": 6.56, "volume": 92992.0}, {"date": "2024-06-03", "close": 6.56, "volume": 60492.0}, {"date": "2024-06-04", "close": 6.61, "volume": 68749.0}, {"date": "2024-06-05", "close": 6.71, "volume": 55893.0}, {"date": "2024-06-06", "close": 6.71, "volume": 22821.0}, {"date": "2024-06-07", "close": 6.73, "volume": 35709.0}, {"date": "2024-06-10", "close": 6.735, "volume": 19627.0}, {"date": "2024-06-11", "close": 6.7538, "volume": 25772.0}, {"date": "2024-06-12", "close": 6.81, "volume": 27381.0}, {"date": "2024-06-13", "close": 6.795, "volume": 56006.0}, {"date": "2024-06-14", "close": 6.805, "volume": 30336.0}, {"date": "2024-06-17", "close": 6.82, "volume": 48500.0}, {"date": "2024-06-18", "close": 6.835, "volume": 58716.0}, {"date": "2024-06-20", "close": 6.9, "volume": 69166.0}, {"date": "2024-06-21", "close": 6.91, "volume": 67999.0}, {"date": "2024-06-24", "close": 6.915, "volume": 97395.0}, {"date": "2024-06-25", "close": 6.885, "volume": 71320.0}, {"date": "2024-06-26", "close": 6.8899, "volume": 91083.0}, {"date": "2024-06-27", "close": 6.995, "volume": 49731.0}, {"date": "2024-06-28", "close": 6.975, "volume": 81377.0}, {"date": "2024-07-01", "close": 6.945, "volume": 172685.0}, {"date": "2024-07-02", "close": 7.005, "volume": 53029.0}, {"date": "2024-07-03", "close": 7.085, "volume": 17940.0}, {"date": "2024-07-05", "close": 7.11, "volume": 63721.0}, {"date": "2024-07-08", "close": 7.17, "volume": 112733.0}, {"date": "2024-07-09", "close": 7.185, "volume": 182489.0}, {"date": "2024-07-10", "close": 7.29, "volume": 105592.0}, {"date": "2024-07-11", "close": 7.23, "volume": 90818.0}, {"date": "2024-07-12", "close": 7.19, "volume": 70207.0}, {"date": "2024-07-15", "close": 7.185, "volume": 86904.0}, {"date": "2024-07-16", "close": 7.175, "volume": 74222.0}, {"date": "2024-07-17", "close": 7.03, "volume": 59333.0}, {"date": "2024-07-18", "close": 6.9, "volume": 54879.0}, {"date": "2024-07-19", "close": 6.825, "volume": 94393.0}, {"date": "2024-07-22", "close": 6.92, "volume": 100589.0}, {"date": "2024-07-23", "close": 6.95, "volume": 105899.0}, {"date": "2024-07-24", "close": 6.75, "volume": 106051.0}, {"date": "2024-07-25", "close": 6.78, "volume": 99095.0}, {"date": "2024-07-26", "close": 6.785, "volume": 68491.0}, {"date": "2024-07-29", "close": 6.805, "volume": 99483.0}, {"date": "2024-07-30", "close": 6.79, "volume": 51321.0}, {"date": "2024-07-31", "close": 6.92, "volume": 71079.0}, {"date": "2024-08-01", "close": 6.75, "volume": 109922.0}, {"date": "2024-08-02", "close": 6.59, "volume": 143304.0}, {"date": "2024-08-05", "close": 6.32, "volume": 149444.0}, {"date": "2024-08-06", "close": 6.46, "volume": 176125.0}, {"date": "2024-08-07", "close": 6.42, "volume": 87691.0}, {"date": "2024-08-08", "close": 6.535, "volume": 77875.0}, {"date": "2024-08-09", "close": 6.58, "volume": 79517.0}, {"date": "2024-08-12", "close": 6.64, "volume": 55909.0}, {"date": "2024-08-13", "close": 6.695, "volume": 46119.0}, {"date": "2024-08-14", "close": 6.71, "volume": 46070.0}, {"date": "2024-08-15", "close": 6.8154, "volume": 72415.0}, {"date": "2024-08-16", "close": 6.79, "volume": 74566.0}, {"date": "2024-08-19", "close": 6.815, "volume": 92805.0}, {"date": "2024-08-20", "close": 6.79, "volume": 61748.0}, {"date": "2024-08-21", "close": 6.815, "volume": 35213.0}, {"date": "2024-08-22", "close": 6.775, "volume": 79630.0}, {"date": "2024-08-23", "close": 6.82, "volume": 74284.0}, {"date": "2024-08-26", "close": 6.7656, "volume": 111202.0}, {"date": "2024-08-27", "close": 6.75, "volume": 37850.0}, {"date": "2024-08-28", "close": 6.74, "volume": 63225.0}, {"date": "2024-08-29", "close": 6.765, "volume": 86427.0}, {"date": "2024-08-30", "close": 6.79, "volume": 61761.0}, {"date": "2024-09-03", "close": 6.71, "volume": 125484.0}, {"date": "2024-09-04", "close": 6.74, "volume": 83789.0}, {"date": "2024-09-05", "close": 6.65, "volume": 51963.0}, {"date": "2024-09-06", "close": 6.615, "volume": 48136.0}, {"date": "2024-09-09", "close": 6.61, "volume": 53197.0}, {"date": "2024-09-10", "close": 6.63, "volume": 59584.0}, {"date": "2024-09-11", "close": 6.67, "volume": 82173.0}, {"date": "2024-09-12", "close": 6.69, "volume": 20166.0}, {"date": "2024-09-13", "close": 6.77, "volume": 65145.0}, {"date": "2024-09-16", "close": 6.79, "volume": 67308.0}, {"date": "2024-09-17", "close": 6.74, "volume": 28136.0}, {"date": "2024-09-18", "close": 6.72, "volume": 65927.0}, {"date": "2024-09-19", "close": 6.82, "volume": 42422.0}, {"date": "2024-09-20", "close": 6.77, "volume": 85061.0}, {"date": "2024-09-23", "close": 6.83, "volume": 71111.0}, {"date": "2024-09-24", "close": 6.8891, "volume": 64913.0}, {"date": "2024-09-25", "close": 6.885, "volume": 46129.0}, {"date": "2024-09-26", "close": 6.952, "volume": 91482.0}, {"date": "2024-09-27", "close": 6.93, "volume": 63792.0}, {"date": "2024-09-30", "close": 6.9392, "volume": 41613.0}, {"date": "2024-10-01", "close": 6.9, "volume": 100121.0}, {"date": "2024-10-02", "close": 6.905, "volume": 38631.0}, {"date": "2024-10-03", "close": 6.8909, "volume": 14573.0}, {"date": "2024-10-04", "close": 6.93, "volume": 190714.0}, {"date": "2024-10-07", "close": 6.955, "volume": 98719.0}, {"date": "2024-10-08", "close": 6.935, "volume": 105890.0}, {"date": "2024-10-09", "close": 6.96, "volume": 51916.0}, {"date": "2024-10-10", "close": 7.0, "volume": 77216.0}, {"date": "2024-10-11", "close": 7.04, "volume": 53227.0}, {"date": "2024-10-14", "close": 7.115, "volume": 44892.0}, {"date": "2024-10-15", "close": 7.1, "volume": 107673.0}, {"date": "2024-10-16", "close": 7.03, "volume": 71857.0}, {"date": "2024-10-17", "close": 7.01, "volume": 124314.0}, {"date": "2024-10-18", "close": 6.9851, "volume": 47400.0}, {"date": "2024-10-21", "close": 6.94, "volume": 58142.0}, {"date": "2024-10-22", "close": 6.945, "volume": 53872.0}, {"date": "2024-10-23", "close": 6.905, "volume": 61177.0}, {"date": "2024-10-24", "close": 6.84, "volume": 184526.0}, {"date": "2024-10-25", "close": 6.815, "volume": 241058.0}, {"date": "2024-10-28", "close": 6.85, "volume": 82478.0}, {"date": "2024-10-29", "close": 6.825, "volume": 253327.0}, {"date": "2024-10-30", "close": 6.85, "volume": 51348.0}, {"date": "2024-10-31", "close": 6.755, "volume": 68869.0}, {"date": "2024-11-01", "close": 6.765, "volume": 89039.0}, {"date": "2024-11-04", "close": 6.755, "volume": 140628.0}, {"date": "2024-11-05", "close": 6.83, "volume": 33495.0}, {"date": "2024-11-06", "close": 6.94, "volume": 148607.0}, {"date": "2024-11-07", "close": 6.985, "volume": 39923.0}, {"date": "2024-11-08", "close": 7.06, "volume": 67353.0}, {"date": "2024-11-11", "close": 7.04, "volume": 55862.0}, {"date": "2024-11-12", "close": 6.9701, "volume": 148743.0}, {"date": "2024-11-13", "close": 6.87, "volume": 194080.0}, {"date": "2024-11-14", "close": 6.86, "volume": 153749.0}, {"date": "2024-11-15", "close": 6.705, "volume": 68829.0}, {"date": "2024-11-18", "close": 6.78, "volume": 69268.0}, {"date": "2024-11-19", "close": 6.775, "volume": 105430.0}, {"date": "2024-11-20", "close": 6.785, "volume": 91094.0}, {"date": "2024-11-21", "close": 6.815, "volume": 173204.0}, {"date": "2024-11-22", "close": 6.81, "volume": 81381.0}, {"date": "2024-11-25", "close": 6.82, "volume": 116519.0}, {"date": "2024-11-26", "close": 6.88, "volume": 41592.0}, {"date": "2024-11-27", "close": 6.85, "volume": 56566.0}, {"date": "2024-11-29", "close": 6.855, "volume": 28677.0}, {"date": "2024-12-02", "close": 6.89, "volume": 91733.0}, {"date": "2024-12-03", "close": 6.88, "volume": 46551.0}, {"date": "2024-12-04", "close": 6.935, "volume": 75713.0}, {"date": "2024-12-05", "close": 6.92, "volume": 105772.0}, {"date": "2024-12-06", "close": 6.96, "volume": 48539.0}, {"date": "2024-12-09", "close": 6.925, "volume": 81588.0}, {"date": "2024-12-10", "close": 6.85, "volume": 124816.0}, {"date": "2024-12-11", "close": 6.885, "volume": 49770.0}, {"date": "2024-12-12", "close": 6.88, "volume": 98316.0}, {"date": "2024-12-13", "close": 6.905, "volume": 50200.0}, {"date": "2024-12-16", "close": 6.855, "volume": 51668.0}, {"date": "2024-12-17", "close": 6.815, "volume": 72873.0}, {"date": "2024-12-18", "close": 6.64, "volume": 126687.0}, {"date": "2024-12-19", "close": 6.57, "volume": 190313.0}, {"date": "2024-12-20", "close": 6.655, "volume": 71698.0}, {"date": "2024-12-23", "close": 6.66, "volume": 50364.0}, {"date": "2024-12-24", "close": 6.705, "volume": 51226.0}, {"date": "2024-12-26", "close": 6.715, "volume": 154618.0}, {"date": "2024-12-27", "close": 6.69, "volume": 202627.0}, {"date": "2024-12-30", "close": 6.645, "volume": 97548.0}, {"date": "2024-12-31", "close": 6.66, "volume": 162137.0}, {"date": "2025-01-02", "close": 6.6199, "volume": 35233.0}, {"date": "2025-01-03", "close": 6.765, "volume": 60651.0}, {"date": "2025-01-06", "close": 6.775, "volume": 42423.0}, {"date": "2025-01-07", "close": 6.735, "volume": 29775.0}, {"date": "2025-01-08", "close": 6.78, "volume": 42020.0}, {"date": "2025-01-10", "close": 6.72, "volume": 57271.0}, {"date": "2025-01-13", "close": 6.75, "volume": 47663.0}, {"date": "2025-01-14", "close": 6.74, "volume": 66771.0}, {"date": "2025-01-15", "close": 6.83, "volume": 58865.0}, {"date": "2025-01-16", "close": 6.9, "volume": 86633.0}, {"date": "2025-01-17", "close": 6.8992, "volume": 44747.0}, {"date": "2025-01-21", "close": 6.92, "volume": 32748.0}, {"date": "2025-01-22", "close": 7.005, "volume": 181837.0}, {"date": "2025-01-23", "close": 7.015, "volume": 30129.0}, {"date": "2025-01-24", "close": 7.015, "volume": 31339.0}, {"date": "2025-01-27", "close": 6.925, "volume": 59669.0}, {"date": "2025-01-28", "close": 6.91, "volume": 94125.0}, {"date": "2025-01-29", "close": 6.89, "volume": 61344.0}, {"date": "2025-01-30", "close": 6.91, "volume": 42615.0}, {"date": "2025-01-31", "close": 6.87, "volume": 44327.0}, {"date": "2025-02-03", "close": 6.795, "volume": 66283.0}, {"date": "2025-02-04", "close": 6.85, "volume": 22533.0}, {"date": "2025-02-05", "close": 6.92, "volume": 39485.0}, {"date": "2025-02-06", "close": 6.89, "volume": 52356.0}, {"date": "2025-02-07", "close": 6.87, "volume": 36348.0}, {"date": "2025-02-10", "close": 6.91, "volume": 21599.0}, {"date": "2025-02-11", "close": 6.89, "volume": 22544.0}, {"date": "2025-02-12", "close": 6.9, "volume": 27077.0}, {"date": "2025-02-13", "close": 6.9, "volume": 32334.0}, {"date": "2025-02-14", "close": 6.93, "volume": 84052.0}, {"date": "2025-02-18", "close": 6.91, "volume": 108474.0}, {"date": "2025-02-19", "close": 6.95, "volume": 159954.0}, {"date": "2025-02-20", "close": 6.92, "volume": 101105.0}, {"date": "2025-02-21", "close": 6.8, "volume": 94501.0}, {"date": "2025-02-24", "close": 6.73, "volume": 63018.0}, {"date": "2025-02-25", "close": 6.685, "volume": 70432.0}, {"date": "2025-02-26", "close": 6.71, "volume": 53224.0}, {"date": "2025-02-27", "close": 6.63, "volume": 42108.0}, {"date": "2025-02-28", "close": 6.655, "volume": 44166.0}, {"date": "2025-03-03", "close": 6.59, "volume": 56124.0}, {"date": "2025-03-04", "close": 6.51, "volume": 45924.0}, {"date": "2025-03-05", "close": 6.54, "volume": 128888.0}, {"date": "2025-03-06", "close": 6.49, "volume": 56268.0}, {"date": "2025-03-07", "close": 6.49, "volume": 65024.0}, {"date": "2025-03-10", "close": 6.28, "volume": 53780.0}, {"date": "2025-03-11", "close": 6.29, "volume": 74636.0}, {"date": "2025-03-12", "close": 6.34, "volume": 42977.0}, {"date": "2025-03-13", "close": 6.24, "volume": 39038.0}, {"date": "2025-03-14", "close": 6.32, "volume": 40756.0}, {"date": "2025-03-17", "close": 6.43, "volume": 51740.0}, {"date": "2025-03-18", "close": 6.38, "volume": 53959.0}, {"date": "2025-03-19", "close": 6.42, "volume": 62655.0}, {"date": "2025-03-20", "close": 6.435, "volume": 7414.0}, {"date": "2025-03-21", "close": 6.42, "volume": 12712.0}, {"date": "2025-03-24", "close": 6.4808, "volume": 22603.0}, {"date": "2025-03-25", "close": 6.5, "volume": 33848.0}, {"date": "2025-03-26", "close": 6.41, "volume": 82379.0}, {"date": "2025-03-27", "close": 6.385, "volume": 28629.0}, {"date": "2025-03-28", "close": 6.31, "volume": 43985.0}, {"date": "2025-03-31", "close": 6.29, "volume": 68454.0}, {"date": "2025-04-01", "close": 6.305, "volume": 48749.0}, {"date": "2025-04-02", "close": 6.36, "volume": 42053.0}, {"date": "2025-04-03", "close": 6.12, "volume": 85886.0}, {"date": "2025-04-04", "close": 5.74, "volume": 111917.0}, {"date": "2025-04-07", "close": 5.56, "volume": 192736.0}, {"date": "2025-04-08", "close": 5.59, "volume": 72552.0}, {"date": "2025-04-09", "close": 6.0682, "volume": 64752.0}, {"date": "2025-04-10", "close": 5.89, "volume": 51521.0}, {"date": "2025-04-11", "close": 6.0, "volume": 42185.0}, {"date": "2025-04-14", "close": 6.01, "volume": 42831.0}, {"date": "2025-04-15", "close": 6.03, "volume": 45243.0}, {"date": "2025-04-16", "close": 5.91, "volume": 27890.0}, {"date": "2025-04-17", "close": 5.95, "volume": 117293.0}, {"date": "2025-04-21", "close": 5.79, "volume": 32301.0}, {"date": "2025-04-22", "close": 5.96, "volume": 199160.0}, {"date": "2025-04-23", "close": 6.03, "volume": 24640.0}, {"date": "2025-04-24", "close": 6.16, "volume": 62916.0}, {"date": "2025-04-25", "close": 6.2184, "volume": 38129.0}, {"date": "2025-04-28", "close": 6.22, "volume": 33762.0}, {"date": "2025-04-29", "close": 6.29, "volume": 30461.0}, {"date": "2025-04-30", "close": 6.29, "volume": 35753.0}, {"date": "2025-05-01", "close": 6.37, "volume": 40395.0}, {"date": "2025-05-02", "close": 6.46, "volume": 49046.0}, {"date": "2025-05-05", "close": 6.44, "volume": 23641.0}, {"date": "2025-05-06", "close": 6.44, "volume": 19463.0}, {"date": "2025-05-07", "close": 6.44, "volume": 21123.0}, {"date": "2025-05-08", "close": 6.49, "volume": 21654.0}, {"date": "2025-05-09", "close": 6.47, "volume": 43842.0}, {"date": "2025-05-12", "close": 6.58, "volume": 34164.0}, {"date": "2025-05-13", "close": 6.75, "volume": 25549.0}, {"date": "2025-05-14", "close": 6.78, "volume": 16313.0}, {"date": "2025-05-15", "close": 6.72, "volume": 15914.0}, {"date": "2025-05-16", "close": 6.8, "volume": 44322.0}, {"date": "2025-05-19", "close": 6.725, "volume": 24392.0}, {"date": "2025-05-20", "close": 6.71, "volume": 29676.0}, {"date": "2025-05-21", "close": 6.7, "volume": 48789.0}, {"date": "2025-05-22", "close": 6.65, "volume": 11946.0}, {"date": "2025-05-23", "close": 6.67, "volume": 15517.0}, {"date": "2025-05-27", "close": 6.74, "volume": 48807.0}, {"date": "2025-05-28", "close": 6.72, "volume": 13147.0}, {"date": "2025-05-29", "close": 6.72, "volume": 24228.0}, {"date": "2025-05-30", "close": 6.7409, "volume": 27284.0}, {"date": "2025-06-02", "close": 6.83, "volume": 48325.0}, {"date": "2025-06-03", "close": 6.84, "volume": 42868.0}, {"date": "2025-06-04", "close": 6.88, "volume": 15644.0}, {"date": "2025-06-05", "close": 6.87, "volume": 26005.0}, {"date": "2025-06-06", "close": 6.9259, "volume": 7286.0}, {"date": "2025-06-09", "close": 6.89, "volume": 23274.0}, {"date": "2025-06-10", "close": 6.9296, "volume": 35448.0}, {"date": "2025-06-11", "close": 6.8909, "volume": 31564.0}, {"date": "2025-06-12", "close": 6.86, "volume": 8029.0}, {"date": "2025-06-13", "close": 6.8652, "volume": 17151.0}, {"date": "2025-06-16", "close": 6.88, "volume": 21834.0}, {"date": "2025-06-17", "close": 6.74, "volume": 66458.0}, {"date": "2025-06-18", "close": 6.77, "volume": 16254.0}, {"date": "2025-06-20", "close": 6.7694, "volume": 33112.0}, {"date": "2025-06-23", "close": 6.82, "volume": 46349.0}, {"date": "2025-06-24", "close": 6.9, "volume": 23548.0}, {"date": "2025-06-25", "close": 6.91, "volume": 27160.0}, {"date": "2025-06-26", "close": 6.9708, "volume": 17551.0}, {"date": "2025-06-27", "close": 7.04, "volume": 83734.0}, {"date": "2025-06-30", "close": 7.124, "volume": 66559.0}, {"date": "2025-07-01", "close": 7.17, "volume": 60616.0}, {"date": "2025-07-02", "close": 7.14, "volume": 28346.0}, {"date": "2025-07-03", "close": 7.15, "volume": 15032.0}, {"date": "2025-07-07", "close": 7.09, "volume": 39451.0}, {"date": "2025-07-08", "close": 7.1, "volume": 24176.0}, {"date": "2025-07-09", "close": 7.1, "volume": 16970.0}, {"date": "2025-07-10", "close": 7.16, "volume": 20535.0}, {"date": "2025-07-11", "close": 7.14, "volume": 20814.0}, {"date": "2025-07-14", "close": 7.17, "volume": 22525.0}, {"date": "2025-07-15", "close": 7.2, "volume": 39171.0}, {"date": "2025-07-16", "close": 7.18, "volume": 32009.0}, {"date": "2025-07-17", "close": 7.22, "volume": 47746.0}, {"date": "2025-07-18", "close": 7.17, "volume": 24619.0}, {"date": "2025-07-21", "close": 7.22, "volume": 11044.0}, {"date": "2025-07-22", "close": 7.19, "volume": 57271.0}, {"date": "2025-07-23", "close": 7.21, "volume": 27947.0}, {"date": "2025-07-24", "close": 7.19, "volume": 23935.0}, {"date": "2025-07-25", "close": 7.2286, "volume": 25504.0}, {"date": "2025-07-28", "close": 7.21, "volume": 28451.0}, {"date": "2025-07-29", "close": 7.2, "volume": 49740.0}, {"date": "2025-07-30", "close": 7.21, "volume": 25499.0}, {"date": "2025-07-31", "close": 7.24, "volume": 32934.0}, {"date": "2025-08-01", "close": 7.18, "volume": 39643.0}, {"date": "2025-08-04", "close": 7.21, "volume": 19413.0}, {"date": "2025-08-05", "close": 7.22, "volume": 28910.0}, {"date": "2025-08-06", "close": 7.29, "volume": 68651.0}, {"date": "2025-08-07", "close": 7.295, "volume": 16490.0}, {"date": "2025-08-08", "close": 7.31, "volume": 16973.0}, {"date": "2025-08-11", "close": 7.2981, "volume": 13176.0}, {"date": "2025-08-12", "close": 7.47, "volume": 79299.0}, {"date": "2025-08-13", "close": 7.4414, "volume": 71109.0}, {"date": "2025-08-14", "close": 7.42, "volume": 28197.0}, {"date": "2025-08-15", "close": 7.44, "volume": 37754.0}, {"date": "2025-08-18", "close": 7.36, "volume": 26120.0}, {"date": "2025-08-19", "close": 7.3, "volume": 48569.0}, {"date": "2025-08-20", "close": 7.23, "volume": 18638.0}, {"date": "2025-08-21", "close": 7.19, "volume": 25442.0}, {"date": "2025-08-22", "close": 7.32, "volume": 32190.0}, {"date": "2025-08-25", "close": 7.34, "volume": 18304.0}, {"date": "2025-08-26", "close": 7.37, "volume": 60007.0}, {"date": "2025-08-27", "close": 7.38, "volume": 66842.0}, {"date": "2025-08-28", "close": 7.43, "volume": 19510.0}, {"date": "2025-08-29", "close": 7.41, "volume": 38248.0}, {"date": "2025-09-02", "close": 7.37, "volume": 21659.0}, {"date": "2025-09-03", "close": 7.38, "volume": 20600.0}, {"date": "2025-09-04", "close": 7.41, "volume": 40302.0}, {"date": "2025-09-05", "close": 7.42, "volume": 15091.0}, {"date": "2025-09-08", "close": 7.43, "volume": 17449.0}, {"date": "2025-09-09", "close": 7.45, "volume": 25799.0}, {"date": "2025-09-10", "close": 7.45, "volume": 93838.0}, {"date": "2025-09-11", "close": 7.532, "volume": 50372.0}, {"date": "2025-09-12", "close": 7.54, "volume": 45189.0}, {"date": "2025-09-15", "close": 7.55, "volume": 89799.0}, {"date": "2025-09-16", "close": 7.57, "volume": 29193.0}, {"date": "2025-09-17", "close": 7.53, "volume": 173884.0}, {"date": "2025-09-18", "close": 7.59, "volume": 51649.0}, {"date": "2025-09-19", "close": 7.62, "volume": 19822.0}, {"date": "2025-09-22", "close": 7.65, "volume": 13239.0}, {"date": "2025-09-23", "close": 7.63, "volume": 47522.0}, {"date": "2025-09-24", "close": 7.63, "volume": 35896.0}, {"date": "2025-09-25", "close": 7.58, "volume": 39805.0}, {"date": "2025-09-26", "close": 7.58, "volume": 32977.0}, {"date": "2025-09-29", "close": 7.62, "volume": 40237.0}, {"date": "2025-09-30", "close": 7.61, "volume": 30491.0}, {"date": "2025-10-01", "close": 7.66, "volume": 72241.0}, {"date": "2025-10-02", "close": 7.66, "volume": 61938.0}, {"date": "2025-10-03", "close": 7.69, "volume": 41155.0}, {"date": "2025-10-06", "close": 7.6581, "volume": 22911.0}, {"date": "2025-10-07", "close": 7.55, "volume": 39328.0}, {"date": "2025-10-08", "close": 7.76, "volume": 79696.0}, {"date": "2025-10-09", "close": 7.73, "volume": 21264.0}, {"date": "2025-10-10", "close": 7.6, "volume": 61155.0}, {"date": "2025-10-13", "close": 7.67, "volume": 98170.0}, {"date": "2025-10-14", "close": 7.66, "volume": 31722.0}, {"date": "2025-10-15", "close": 7.69, "volume": 44768.0}, {"date": "2025-10-16", "close": 7.61, "volume": 38181.0}, {"date": "2025-10-17", "close": 7.55, "volume": 28561.0}, {"date": "2025-10-20", "close": 7.635, "volume": 22498.0}, {"date": "2025-10-21", "close": 7.64, "volume": 53953.0}, {"date": "2025-10-22", "close": 7.58, "volume": 63522.0}, {"date": "2025-10-23", "close": 7.64, "volume": 55116.0}, {"date": "2025-10-24", "close": 7.7, "volume": 60807.0}, {"date": "2025-10-27", "close": 7.82, "volume": 51447.0}, {"date": "2025-10-28", "close": 7.86, "volume": 38741.0}, {"date": "2025-10-29", "close": 7.8, "volume": 41459.0}, {"date": "2025-10-30", "close": 7.82, "volume": 75813.0}, {"date": "2025-10-31", "close": 7.86, "volume": 51130.0}, {"date": "2025-11-03", "close": 7.86, "volume": 50596.0}, {"date": "2025-11-04", "close": 7.74, "volume": 54983.0}, {"date": "2025-11-05", "close": 7.8, "volume": 83890.0}, {"date": "2025-11-06", "close": 7.66, "volume": 56515.0}, {"date": "2025-11-07", "close": 7.67, "volume": 116833.0}, {"date": "2025-11-10", "close": 7.77, "volume": 35887.0}, {"date": "2025-11-11", "close": 7.845, "volume": 75363.0}, {"date": "2025-11-12", "close": 7.93, "volume": 51296.0}, {"date": "2025-11-13", "close": 7.84, "volume": 73244.0}, {"date": "2025-11-14", "close": 7.76, "volume": 55210.0}, {"date": "2025-11-17", "close": 7.57, "volume": 36712.0}, {"date": "2025-11-18", "close": 7.5459, "volume": 65964.0}, {"date": "2025-11-19", "close": 7.55, "volume": 37291.0}, {"date": "2025-11-20", "close": 7.46, "volume": 65686.0}, {"date": "2025-11-21", "close": 7.47, "volume": 53065.0}, {"date": "2025-11-24", "close": 7.56, "volume": 31808.0}, {"date": "2025-11-25", "close": 7.635, "volume": 58490.0}, {"date": "2025-11-26", "close": 7.69, "volume": 22277.0}, {"date": "2025-11-28", "close": 7.8251, "volume": 20082.0}, {"date": "2025-12-01", "close": 7.78, "volume": 55142.0}, {"date": "2025-12-02", "close": 7.75, "volume": 34957.0}, {"date": "2025-12-03", "close": 7.76, "volume": 42479.0}, {"date": "2025-12-04", "close": 7.76, "volume": 29080.0}, {"date": "2025-12-05", "close": 7.74, "volume": 19121.0}, {"date": "2025-12-08", "close": 7.7, "volume": 53096.0}, {"date": "2025-12-09", "close": 7.67, "volume": 141862.0}, {"date": "2025-12-10", "close": 7.68, "volume": 100899.0}, {"date": "2025-12-11", "close": 7.7, "volume": 71152.0}, {"date": "2025-12-12", "close": 7.665, "volume": 60792.0}, {"date": "2025-12-15", "close": 7.62, "volume": 27752.0}, {"date": "2025-12-16", "close": 7.59, "volume": 53954.0}, {"date": "2025-12-17", "close": 7.4, "volume": 56778.0}, {"date": "2025-12-18", "close": 7.5, "volume": 114162.0}, {"date": "2025-12-19", "close": 7.56, "volume": 102574.0}, {"date": "2025-12-22", "close": 7.66, "volume": 54433.0}, {"date": "2025-12-23", "close": 7.66, "volume": 188331.0}, {"date": "2025-12-24", "close": 7.69, "volume": 41998.0}, {"date": "2025-12-26", "close": 7.72, "volume": 43563.0}, {"date": "2025-12-29", "close": 7.68, "volume": 22761.0}, {"date": "2025-12-30", "close": 7.71, "volume": 60413.0}, {"date": "2025-12-31", "close": 7.66, "volume": 56208.0}, {"date": "2026-01-02", "close": 7.73, "volume": 129121.0}, {"date": "2026-01-05", "close": 7.79, "volume": 114961.0}, {"date": "2026-01-06", "close": 7.87, "volume": 60381.0}, {"date": "2026-01-07", "close": 7.88, "volume": 60241.0}, {"date": "2026-01-08", "close": 7.89, "volume": 53837.0}, {"date": "2026-01-09", "close": 7.99, "volume": 85733.0}, {"date": "2026-01-12", "close": 8.1, "volume": 61737.0}, {"date": "2026-01-13", "close": 8.12, "volume": 83506.0}, {"date": "2026-01-14", "close": 8.12, "volume": 66558.0}, {"date": "2026-01-15", "close": 8.14, "volume": 56150.0}, {"date": "2026-01-16", "close": 8.2, "volume": 59751.0}, {"date": "2026-01-20", "close": 7.97, "volume": 79135.0}, {"date": "2026-01-21", "close": 7.97, "volume": 134980.0}, {"date": "2026-01-22", "close": 8.05, "volume": 113857.0}, {"date": "2026-01-23", "close": 8.05, "volume": 37205.0}, {"date": "2026-01-26", "close": 8.09, "volume": 30257.0}, {"date": "2026-01-27", "close": 8.14, "volume": 85541.0}, {"date": "2026-01-28", "close": 8.14, "volume": 61082.0}, {"date": "2026-01-29", "close": 8.17, "volume": 93471.0}, {"date": "2026-01-30", "close": 8.18, "volume": 235890.0}, {"date": "2026-02-02", "close": 8.19, "volume": 95231.0}, {"date": "2026-02-03", "close": 8.185, "volume": 96312.0}, {"date": "2026-02-04", "close": 8.22, "volume": 99180.0}, {"date": "2026-02-05", "close": 8.13, "volume": 37332.0}, {"date": "2026-02-06", "close": 8.22, "volume": 44244.0}, {"date": "2026-02-09", "close": 8.25, "volume": 124944.0}, {"date": "2026-02-10", "close": 8.31, "volume": 89089.0}, {"date": "2026-02-11", "close": 8.32, "volume": 36227.0}, {"date": "2026-02-12", "close": 8.18, "volume": 128121.0}, {"date": "2026-02-13", "close": 8.185, "volume": 42465.0}, {"date": "2026-02-17", "close": 8.28, "volume": 88654.0}, {"date": "2026-02-18", "close": 8.26, "volume": 64856.0}, {"date": "2026-02-19", "close": 8.18, "volume": 19418.0}, {"date": "2026-02-20", "close": 8.15, "volume": 52026.0}, {"date": "2026-02-23", "close": 8.1065, "volume": 40542.0}, {"date": "2026-02-24", "close": 8.2, "volume": 32644.0}, {"date": "2026-02-25", "close": 8.26, "volume": 32534.0}, {"date": "2026-02-26", "close": 8.21, "volume": 49901.0}, {"date": "2026-02-27", "close": 8.26, "volume": 56037.0}, {"date": "2026-03-02", "close": 8.3, "volume": 32094.0}, {"date": "2026-03-03", "close": 8.12, "volume": 49797.0}, {"date": "2026-03-04", "close": 8.08, "volume": 34919.0}, {"date": "2026-03-05", "close": 7.89, "volume": 57329.0}, {"date": "2026-03-06", "close": 7.78, "volume": 42518.0}, {"date": "2026-03-09", "close": 7.75, "volume": 75986.0}, {"date": "2026-03-10", "close": 7.77, "volume": 49734.0}, {"date": "2026-03-11", "close": 7.915, "volume": 52289.0}, {"date": "2026-03-12", "close": 7.76, "volume": 55876.0}, {"date": "2026-03-13", "close": 7.68, "volume": 54859.0}, {"date": "2026-03-16", "close": 7.75, "volume": 44010.0}, {"date": "2026-03-17", "close": 7.83, "volume": 60798.0}, {"date": "2026-03-18", "close": 7.7316, "volume": 35990.0}, {"date": "2026-03-19", "close": 7.727, "volume": 34243.0}, {"date": "2026-03-20", "close": 7.54, "volume": 19734.0}, {"date": "2026-03-23", "close": 7.62, "volume": 37762.0}, {"date": "2026-03-24", "close": 7.62, "volume": 53152.0}, {"date": "2026-03-25", "close": 7.7, "volume": 14664.0}, {"date": "2026-03-26", "close": 7.59, "volume": 37550.0}, {"date": "2026-03-27", "close": 7.35, "volume": 71941.0}, {"date": "2026-03-30", "close": 7.35, "volume": 79123.0}, {"date": "2026-03-31", "close": 7.53, "volume": 56013.0}, {"date": "2026-04-01", "close": 7.56, "volume": 100677.0}, {"date": "2026-04-02", "close": 7.58, "volume": 38197.0}, {"date": "2026-04-06", "close": 7.55, "volume": 46116.0}, {"date": "2026-04-07", "close": 7.6, "volume": 61256.0}, {"date": "2026-04-08", "close": 7.96, "volume": 76702.0}, {"date": "2026-04-09", "close": 8.05, "volume": 123099.0}, {"date": "2026-04-10", "close": 7.99, "volume": 60954.0}, {"date": "2026-04-13", "close": 8.01, "volume": 65563.0}, {"date": "2026-04-14", "close": 8.08, "volume": 57228.0}, {"date": "2026-04-15", "close": 8.06, "volume": 49991.0}, {"date": "2026-04-16", "close": 8.05, "volume": 80878.0}, {"date": "2026-04-17", "close": 8.11, "volume": 44280.0}, {"date": "2026-04-20", "close": 8.11, "volume": null}, {"date": "2026-04-21", "close": 8.01, "volume": 37541.0}, {"date": "2026-04-22", "close": 8.05, "volume": 37713.0}, {"date": "2026-04-23", "close": 8.05, "volume": 101624.0}, {"date": "2026-04-24", "close": 8.08, "volume": 41469.0}, {"date": "2026-04-27", "close": 8.09, "volume": 43570.0}, {"date": "2026-04-28", "close": 8.0288, "volume": 91241.0}, {"date": "2026-04-29", "close": 8.01, "volume": 80614.0}, {"date": "2026-04-30", "close": 8.1, "volume": 112349.0}, {"date": "2026-05-01", "close": 8.18, "volume": 171809.0}, {"date": "2026-05-04", "close": 8.09, "volume": 63678.0}, {"date": "2026-05-05", "close": 8.2, "volume": 49930.0}, {"date": "2026-05-06", "close": 8.31, "volume": 260619.0}, {"date": "2026-05-07", "close": 8.29, "volume": 65725.0}, {"date": "2026-05-08", "close": 8.31, "volume": 72746.0}, {"date": "2026-05-11", "close": 8.35, "volume": 162993.0}, {"date": "2026-05-12", "close": 8.36, "volume": 58077.0}, {"date": "2026-05-13", "close": 8.44, "volume": 106784.0}, {"date": "2026-05-14", "close": 8.55, "volume": 60756.0}, {"date": "2026-05-15", "close": 8.44, "volume": 85807.0}, {"date": "2026-05-18", "close": 8.32, "volume": 75285.0}, {"date": "2026-05-19", "close": 8.29, "volume": 70544.0}, {"date": "2026-05-20", "close": 8.34, "volume": 103276.0}, {"date": "2026-05-21", "close": 8.41, "volume": 159960.0}, {"date": "2026-05-22", "close": 8.47, "volume": 53484.0}, {"date": "2026-05-26", "close": 8.48, "volume": 81677.0}, {"date": "2026-05-27", "close": 8.51, "volume": 36647.0}, {"date": "2026-05-28", "close": 8.62, "volume": 142689.0}, {"date": "2026-05-29", "close": 8.71, "volume": 157622.0}, {"date": "2026-06-01", "close": 8.65, "volume": 50553.0}, {"date": "2026-06-02", "close": 8.67, "volume": 215415.0}, {"date": "2026-06-03", "close": 8.64, "volume": 63718.0}, {"date": "2026-06-04", "close": 8.68, "volume": 122862.0}, {"date": "2026-06-05", "close": 8.5, "volume": 84504.0}, {"date": "2026-06-08", "close": 8.38, "volume": 128868.0}, {"date": "2026-06-09", "close": 8.33, "volume": 154085.0}, {"date": "2026-06-10", "close": 8.32, "volume": 104244.0}, {"date": "2026-06-11", "close": 8.35, "volume": 128891.0}, {"date": "2026-06-12", "close": 8.37, "volume": 35966.0}, {"date": "2026-06-15", "close": 8.54, "volume": 99645.0}, {"date": "2026-06-16", "close": 8.51, "volume": 112754.0}, {"date": "2026-06-17", "close": 8.45, "volume": 78681.0}, {"date": "2026-06-18", "close": 8.54, "volume": 60989.0}, {"date": "2026-06-22", "close": 8.54, "volume": 72902.0}, {"date": "2026-06-23", "close": 8.33, "volume": 75771.0}, {"date": "2026-06-24", "close": 8.37, "volume": 47017.0}, {"date": "2026-06-25", "close": 8.41, "volume": 89487.0}, {"date": "2026-06-26", "close": 8.41, "volume": 39836.0}, {"date": "2026-06-29", "close": 8.56, "volume": 82473.0}, {"date": "2026-06-30", "close": 8.62, "volume": 199742.0}, {"date": "2026-07-01", "close": 8.66, "volume": 82000.0}, {"date": "2026-07-02", "close": 8.63, "volume": 105581.0}, {"date": "2026-07-06", "close": 8.68, "volume": 94708.0}, {"date": "2026-07-07", "close": 8.53, "volume": 45802.0}, {"date": "2026-07-08", "close": 8.44, "volume": 49034.0}, {"date": "2026-07-09", "close": 8.5, "volume": 58070.0}, {"date": "2026-07-10", "close": 8.51, "volume": 77437.0}, {"date": "2026-07-13", "close": 8.43, "volume": 88527.0}, {"date": "2026-07-14", "close": 8.49, "volume": 54403.0}, {"date": "2026-07-15", "close": 8.52, "volume": 37440.0}, {"date": "2026-07-16", "close": 8.49, "volume": 40295.0}, {"date": "2026-07-17", "close": 8.35, "volume": 46183.0}, {"date": "2026-07-20", "close": 8.31, "volume": 54063.0}, {"date": "2026-07-21", "close": 8.29, "volume": 46833.0}, {"date": "2026-07-22", "close": 8.22, "volume": 68997.0}, {"date": "2026-07-23", "close": 8.16, "volume": 75571.0}, {"date": "2026-07-24", "close": 8.21, "volume": 26767.0}, {"date": "2026-07-27", "close": 8.19, "volume": 25998.0}, {"date": "2026-07-28", "close": 8.12, "volume": 41693.0}, {"date": "2026-07-29", "close": 8.04, "volume": 44133.0}, {"date": "2026-07-30", "close": 8.12, "volume": 98909.0}, {"date": "2026-07-31", "close": 8.12, "volume": 45112.0}, {"date": "2026-08-03", "close": 8.25, "volume": 63584.0}, {"date": "2026-08-04", "close": 8.36, "volume": 16651.0}, {"date": "2026-08-05", "close": 8.31, "volume": 35622.0}, {"date": "2026-08-06", "close": 8.28, "volume": 46945.0}, {"date": "2026-08-07", "close": 8.42, "volume": 76639.0}, {"date": "2026-08-10", "close": 8.38, "volume": 45881.0}, {"date": "2026-08-11", "close": 8.38, "volume": 58593.0}, {"date": "2026-08-12", "close": 8.41, "volume": 38049.0}, {"date": "2026-08-13", "close": 8.32, "volume": 41729.0}, {"date": "2026-08-14", "close": 8.35, "volume": 62319.0}, {"date": "2026-08-17", "close": 8.37, "volume": 27245.0}, {"date": "2026-08-18", "close": 8.26, "volume": 21842.0}, {"date": "2026-08-19", "close": 8.27, "volume": 42773.0}, {"date": "2026-08-20", "close": 8.07, "volume": 59467.0}, {"date": "2026-08-21", "close": 8.13, "volume": 30809.0}, {"date": "2026-08-24", "close": 8.0, "volume": 19454.0}, {"date": "2026-08-25", "close": 8.05, "volume": 25310.0}, {"date": "2026-08-26", "close": 8.05, "volume": 23861.0}, {"date": "2026-08-27", "close": 8.08, "volume": 12302.0}, {"date": "2026-08-28", "close": 8.09, "volume": 45073.0}, {"date": "2026-08-31", "close": 8.03, "volume": 53058.0}, {"date": "2026-09-01", "close": 7.9, "volume": 63265.0}, {"date": "2026-09-02", "close": 7.91, "volume": 32982.0}, {"date": "2026-09-03", "close": 7.9, "volume": 40438.0}, {"date": "2026-09-04", "close": 7.9, "volume": 20904.0}, {"date": "2026-09-08", "close": 7.94, "volume": 107978.0}, {"date": "2026-09-09", "close": 7.92, "volume": 40438.0}, {"date": "2026-09-10", "close": 7.86, "volume": 80355.0}, {"date": "2026-09-11", "close": 7.92, "volume": 22212.0}, {"date": "2026-09-14", "close": 7.83, "volume": 32867.0}, {"date": "2026-09-15", "close": 7.75, "volume": 41122.0}, {"date": "2026-09-16", "close": 7.8, "volume": 71840.0}, {"date": "2026-09-17", "close": 7.74, "volume": 18013.0}, {"date": "2026-09-18", "close": 7.72, "volume": 20347.0}, {"date": "2026-09-21", "close": 7.76, "volume": 118224.0}, {"date": "2026-09-22", "close": 7.72, "volume": 32013.0}, {"date": "2026-09-23", "close": 7.705, "volume": 60626.0}, {"date": "2026-09-24", "close": 7.68, "volume": 33038.0}, {"date": "2026-09-25", "close": 7.72, "volume": 42572.0}, {"date": "2026-09-28", "close": 7.5, "volume": 81157.0}, {"date": "2026-09-29", "close": 7.54, "volume": 56948.0}, {"date": "2026-09-30", "close": 7.47, "volume": 62254.0}, {"date": "2026-10-01", "close": 7.51, "volume": 69707.0}, {"date": "2026-10-02", "close": 7.6, "volume": 25645.0}, {"date": "2026-10-05", "close": 7.57, "volume": 32625.0}, {"date": "2026-10-06", "close": 7.66, "volume": 15717.0}, {"date": "2026-10-07", "close": 7.65, "volume": 25237.0}, {"date": "2026-10-08", "close": 7.56, "volume": 13074.0}], "refreshing": true}