{"ticker": "GLV", "overview": {"cik": "1288795", "ticker": "GLV", "name": "Clough Global Dividend & Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-11-04", "title": "PRIMARY DOCUMENT", "accession": "0001276144-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0002162901-26-000003", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-28", "title": "Form NPORT-P", "accession": "0001288795-26-000017", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0002000324-26-003415", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-07", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-014440", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001288795-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001999371-26-012764", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-18", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-011011", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001288795-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "PRIMARY DOCUMENT", "accession": "0001704637-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-14", "title": "PRIMARY DOCUMENT", "accession": "0001714698-26-000001", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001288795-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000094", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-06", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001288795-25-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-016259", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001288795-25-000006", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0002000324-25-003334", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-014785", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-14", "title": "FIDELITY BOND", "accession": "0001999371-25-009094", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001387131-25-000162", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-02", "title": "CURRENT REPORT", "accession": "0001999371-25-008679", "price_sensitive": true}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157204", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-13", "title": "CURRENT REPORT", "accession": "0001999371-25-007764", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-05-19", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-25-006377", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 4049.5, "sell_n": 0, "sell_sum": 0, "net": 4049.5, "insiders": 1, "first_date": "2026-11-03", "last_date": "2026-11-03"}, "metrics": {"ticker": "GLV", "has_prices": true, "as_of": "2026-11-03", "last": 5.78, "prev_close": 5.77, "change": 0.010000000000000675, "change_pct": 0.0017331022530330462, "session_volume": 12382.0, "vwap_5": 5.7726120643605014, "vwap_20": 5.757272645678374, "vwap_60": 5.978036926596828, "vwap_250": 6.176114868350685, "high_52w": 6.64, "low_52w": 5.69, "avg_volume_20": 25141.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001276144-26-000009", "src": "INSIDERS", "ticker": "GLV", "cik": "1288795", "company": "Clough Global Dividend & Income Fund", "company_raw": "Clough Global Dividend & Income Fund", "who": "John E. Kowaleski", "who_key": "Kowaleski John E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4049.5, "score": 23.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The boardroom is buying: $4K of GLV", "source_url": "https://www.sec.gov/Archives/edgar/data/2162901/000127614426000009/0001276144-26-000009-index.htm", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 2588}], "recent_buys": [{"id": "0001276144-26-000009", "src": "INSIDERS", "ticker": "GLV", "cik": "1288795", "company": "Clough Global Dividend & Income Fund", "company_raw": "Clough Global Dividend & Income Fund", "who": "John E. Kowaleski", "who_key": "Kowaleski John E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4049.5, "score": 23.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The boardroom is buying: $4K of GLV", "source_url": "https://www.sec.gov/Archives/edgar/data/2162901/000127614426000009/0001276144-26-000009-index.htm", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 2588}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "GLV (Clough Global Dividend & Income Fund)", "new_value": "Clough Global Dividend and Income Fund Common Shares of beneficial interest", "effective": "", "evidence": "we hold GLV as Clough Global Dividend & Income Fund; the NYSE American universe lists that code as Clough Global Dividend and Income Fund Common Shares of beneficial interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T19:06:02.255549"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Clough Global Dividend and Income Fund Common Shares of beneficial interest", "new_value": "Clough Global Dividend & Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001288795", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001288795", "applied": 1, "detected_at": "2026-10-24T19:05:21.501115"}]}, "key_people": [{"who": "John E. Kowaleski", "who_key": "Kowaleski John E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4049.5, "sold": 0, "net": 4049.5, "trades": 1, "top_score": 23.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4049.5, "date": "2026-11-03", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2162901/000127614426000009/0001276144-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 4049.5, "date": "2026-11-03", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2162901/000127614426000009/0001276144-26-000009-index.htm"}}], "activity": [{"date": "2026-11-03", "net": 4049.5}], "announcements": [{"form": "4", "date": "2026-11-04", "title": "PRIMARY DOCUMENT", "accession": "0001276144-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0002162901-26-000003", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-28", "title": "Form NPORT-P", "accession": "0001288795-26-000017", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0002000324-26-003415", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-07", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-014440", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001288795-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001999371-26-012764", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-18", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-011011", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001288795-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "PRIMARY DOCUMENT", "accession": "0001704637-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-14", "title": "PRIMARY DOCUMENT", "accession": "0001714698-26-000001", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001288795-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000094", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-06", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001288795-25-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-016259", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001288795-25-000006", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0002000324-25-003334", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-014785", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-14", "title": "FIDELITY BOND", "accession": "0001999371-25-009094", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001387131-25-000162", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-02", "title": "CURRENT REPORT", "accession": "0001999371-25-008679", "price_sensitive": true}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157204", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-13", "title": "CURRENT REPORT", "accession": "0001999371-25-007764", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-05-19", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-25-006377", "price_sensitive": false}], "performance": {"ticker": "GLV", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-11-03"}, "buys": [{"who": "Kowaleski John E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4049.5, "date": "2026-11-03", "score": 23.4, "ref_price": 5.78, "return": 0.0}]}, "price_series": [{"date": "2016-11-03", "close": 11.3038, "volume": 40899.0}, {"date": "2016-11-04", "close": 11.34, "volume": 28529.0}, {"date": "2016-11-07", "close": 11.48, "volume": 87460.0}, {"date": "2016-11-08", "close": 11.49, "volume": 119062.0}, {"date": "2016-11-09", "close": 11.64, "volume": 54996.0}, {"date": "2016-11-10", "close": 11.6201, "volume": 219289.0}, {"date": "2016-11-11", "close": 11.53, "volume": 118433.0}, {"date": "2016-11-14", "close": 11.5, "volume": 264780.0}, {"date": "2016-11-15", "close": 11.5, "volume": 53926.0}, {"date": "2016-11-16", "close": 11.41, "volume": 44738.0}, {"date": "2016-11-17", "close": 11.39, "volume": 40588.0}, {"date": "2016-11-18", "close": 11.46, "volume": 201842.0}, {"date": "2016-11-21", "close": 11.57, "volume": 51601.0}, {"date": "2016-11-22", "close": 11.64, "volume": 41516.0}, {"date": "2016-11-23", "close": 11.71, "volume": 13439.0}, {"date": "2016-11-25", "close": 11.83, "volume": 47223.0}, {"date": "2016-11-28", "close": 11.8326, "volume": 57375.0}, {"date": "2016-11-29", "close": 11.94, "volume": 54753.0}, {"date": "2016-11-30", "close": 12.0, "volume": 99999.0}, {"date": "2016-12-01", "close": 11.92, "volume": 104156.0}, {"date": "2016-12-02", "close": 11.84, "volume": 97632.0}, {"date": "2016-12-05", "close": 11.8, "volume": 75750.0}, {"date": "2016-12-06", "close": 11.77, "volume": 20065.0}, {"date": "2016-12-07", "close": 11.73, "volume": 37043.0}, {"date": "2016-12-08", "close": 11.69, "volume": 57036.0}, {"date": "2016-12-09", "close": 11.79, "volume": 44597.0}, {"date": "2016-12-12", "close": 11.7206, "volume": 81409.0}, {"date": "2016-12-13", "close": 11.82, "volume": 44567.0}, {"date": "2016-12-14", "close": 11.69, "volume": 100403.0}, {"date": "2016-12-15", "close": 11.76, "volume": 144169.0}, {"date": "2016-12-16", "close": 11.81, "volume": 40431.0}, {"date": "2016-12-19", "close": 11.9, "volume": 231597.0}, {"date": "2016-12-20", "close": 12.0, "volume": 70585.0}, {"date": "2016-12-21", "close": 11.96, "volume": 125469.0}, {"date": "2016-12-22", "close": 11.97, "volume": 45935.0}, {"date": "2016-12-23", "close": 11.89, "volume": 26866.0}, {"date": "2016-12-27", "close": 11.96, "volume": 41447.0}, {"date": "2016-12-28", "close": 12.0, "volume": 77544.0}, {"date": "2016-12-29", "close": 12.07, "volume": 169732.0}, {"date": "2016-12-30", "close": 12.04, "volume": 48134.0}, {"date": "2017-01-03", "close": 12.0801, "volume": 37954.0}, {"date": "2017-01-04", "close": 12.09, "volume": 73113.0}, {"date": "2017-01-05", "close": 12.06, "volume": 52441.0}, {"date": "2017-01-06", "close": 12.07, "volume": 89685.0}, {"date": "2017-01-09", "close": 12.18, "volume": 27457.0}, {"date": "2017-01-10", "close": 12.29, "volume": 35871.0}, {"date": "2017-01-11", "close": 12.28, "volume": 29697.0}, {"date": "2017-01-12", "close": 12.4, "volume": 33951.0}, {"date": "2017-01-13", "close": 12.15, "volume": 54741.0}, {"date": "2017-01-17", "close": 12.17, "volume": 16189.0}, {"date": "2017-01-18", "close": 12.2, "volume": 34250.0}, {"date": "2017-01-19", "close": 12.21, "volume": 27095.0}, {"date": "2017-01-20", "close": 12.24, "volume": 22174.0}, {"date": "2017-01-23", "close": 12.28, "volume": 38767.0}, {"date": "2017-01-24", "close": 12.4, "volume": 49498.0}, {"date": "2017-01-25", "close": 12.53, "volume": 73277.0}, {"date": "2017-01-26", "close": 12.5, "volume": 79678.0}, {"date": "2017-01-27", "close": 12.56, "volume": 120256.0}, {"date": "2017-01-30", "close": 12.49, "volume": 47197.0}, {"date": "2017-01-31", "close": 12.53, "volume": 44449.0}, {"date": "2017-02-01", "close": 12.49, "volume": 47875.0}, {"date": "2017-02-02", "close": 12.65, "volume": 55793.0}, {"date": "2017-02-03", "close": 12.67, "volume": 59552.0}, {"date": "2017-02-06", "close": 12.75, "volume": 44145.0}, {"date": "2017-02-07", "close": 12.76, "volume": 43636.0}, {"date": "2017-02-08", "close": 12.71, "volume": 31725.0}, {"date": "2017-02-09", "close": 12.79, "volume": 18954.0}, {"date": "2017-02-10", "close": 12.82, "volume": 39260.0}, {"date": "2017-02-13", "close": 12.84, "volume": 19197.0}, {"date": "2017-02-14", "close": 12.84, "volume": 20924.0}, {"date": "2017-02-15", "close": 12.7742, "volume": 27851.0}, {"date": "2017-02-16", "close": 12.77, "volume": 8663.0}, {"date": "2017-02-17", "close": 12.62, "volume": 28194.0}, {"date": "2017-02-21", "close": 12.65, "volume": 16784.0}, {"date": "2017-02-22", "close": 12.68, "volume": 44303.0}, {"date": "2017-02-23", "close": 12.78, "volume": 19393.0}, {"date": "2017-02-24", "close": 12.83, "volume": 15866.0}, {"date": "2017-02-27", "close": 12.89, "volume": 53663.0}, {"date": "2017-02-28", "close": 12.87, "volume": 26045.0}, {"date": "2017-03-01", "close": 12.92, "volume": 97577.0}, {"date": "2017-03-02", "close": 12.89, "volume": 39210.0}, {"date": "2017-03-03", "close": 12.94, "volume": 25233.0}, {"date": "2017-03-06", "close": 13.01, "volume": 18268.0}, {"date": "2017-03-07", "close": 12.99, "volume": 29548.0}, {"date": "2017-03-08", "close": 12.93, "volume": 39468.0}, {"date": "2017-03-09", "close": 12.93, "volume": 53836.0}, {"date": "2017-03-10", "close": 12.96, "volume": 19886.0}, {"date": "2017-03-13", "close": 12.94, "volume": 14267.0}, {"date": "2017-03-14", "close": 12.86, "volume": 17947.0}, {"date": "2017-03-15", "close": 13.01, "volume": 48813.0}, {"date": "2017-03-16", "close": 12.86, "volume": 16337.0}, {"date": "2017-03-17", "close": 13.0, "volume": 21991.0}, {"date": "2017-03-20", "close": 12.9007, "volume": 17220.0}, {"date": "2017-03-21", "close": 12.85, "volume": 23181.0}, {"date": "2017-03-22", "close": 12.9, "volume": 15462.0}, {"date": "2017-03-23", "close": 12.92, "volume": 24137.0}, {"date": "2017-03-24", "close": 13.0, "volume": 22757.0}, {"date": "2017-03-27", "close": 13.03, "volume": 23713.0}, {"date": "2017-03-28", "close": 13.2, "volume": 20159.0}, {"date": "2017-03-29", "close": 13.2, "volume": 27007.0}, {"date": "2017-03-30", "close": 13.21, "volume": 92781.0}, {"date": "2017-03-31", "close": 13.28, "volume": 36371.0}, {"date": "2017-04-03", "close": 13.29, "volume": 50200.0}, {"date": "2017-04-04", "close": 13.34, "volume": 15322.0}, {"date": "2017-04-05", "close": 13.34, "volume": 35138.0}, {"date": "2017-04-06", "close": 13.37, "volume": 20135.0}, {"date": "2017-04-07", "close": 13.38, "volume": 41124.0}, {"date": "2017-04-10", "close": 13.47, "volume": 34430.0}, {"date": "2017-04-11", "close": 13.54, "volume": 14581.0}, {"date": "2017-04-12", "close": 13.4, "volume": 12194.0}, {"date": "2017-04-13", "close": 13.18, "volume": 40829.0}, {"date": "2017-04-17", "close": 13.29, "volume": 43082.0}, {"date": "2017-04-18", "close": 13.26, "volume": 26765.0}, {"date": "2017-04-19", "close": 13.41, "volume": 38622.0}, {"date": "2017-04-20", "close": 13.84, "volume": 76217.0}, {"date": "2017-04-21", "close": 13.68, "volume": 36823.0}, {"date": "2017-04-24", "close": 13.58, "volume": 49613.0}, {"date": "2017-04-25", "close": 13.53, "volume": 28392.0}, {"date": "2017-04-26", "close": 13.46, "volume": 44411.0}, {"date": "2017-04-27", "close": 13.76, "volume": 75243.0}, {"date": "2017-04-28", "close": 13.79, "volume": 36692.0}, {"date": "2017-05-01", "close": 13.87, "volume": 34868.0}, {"date": "2017-05-02", "close": 13.89, "volume": 15578.0}, {"date": "2017-05-03", "close": 13.72, "volume": 21976.0}, {"date": "2017-05-04", "close": 13.68, "volume": 13198.0}, {"date": "2017-05-05", "close": 13.51, "volume": 36341.0}, {"date": "2017-05-08", "close": 13.55, "volume": 39768.0}, {"date": "2017-05-09", "close": 13.65, "volume": 25522.0}, {"date": "2017-05-10", "close": 13.66, "volume": 39214.0}, {"date": "2017-05-11", "close": 13.48, "volume": 79586.0}, {"date": "2017-05-12", "close": 13.57, "volume": 43587.0}, {"date": "2017-05-15", "close": 13.7, "volume": 23777.0}, {"date": "2017-05-16", "close": 13.61, "volume": 15319.0}, {"date": "2017-05-17", "close": 13.35, "volume": 20270.0}, {"date": "2017-05-18", "close": 13.33, "volume": 28287.0}, {"date": "2017-05-19", "close": 13.4, "volume": 22863.0}, {"date": "2017-05-22", "close": 13.44, "volume": 34757.0}, {"date": "2017-05-23", "close": 13.4446, "volume": 29981.0}, {"date": "2017-05-24", "close": 13.4695, "volume": 18935.0}, {"date": "2017-05-25", "close": 13.57, "volume": 12092.0}, {"date": "2017-05-26", "close": 13.52, "volume": 14623.0}, {"date": "2017-05-30", "close": 13.5, "volume": 15823.0}, {"date": "2017-05-31", "close": 13.53, "volume": 33154.0}, {"date": "2017-06-01", "close": 13.65, "volume": 26495.0}, {"date": "2017-06-02", "close": 13.7097, "volume": 12078.0}, {"date": "2017-06-05", "close": 13.73, "volume": 28617.0}, {"date": "2017-06-06", "close": 13.64, "volume": 31946.0}, {"date": "2017-06-07", "close": 13.62, "volume": 21880.0}, {"date": "2017-06-08", "close": 13.72, "volume": 8057.0}, {"date": "2017-06-09", "close": 13.67, "volume": 15593.0}, {"date": "2017-06-12", "close": 13.59, "volume": 38111.0}, {"date": "2017-06-13", "close": 13.62, "volume": 9932.0}, {"date": "2017-06-14", "close": 13.6, "volume": 10001.0}, {"date": "2017-06-15", "close": 13.44, "volume": 11380.0}, {"date": "2017-06-16", "close": 13.4, "volume": 4477.0}, {"date": "2017-06-19", "close": 13.47, "volume": 12075.0}, {"date": "2017-06-20", "close": 13.48, "volume": 29388.0}, {"date": "2017-06-21", "close": 13.36, "volume": 39986.0}, {"date": "2017-06-22", "close": 13.31, "volume": 30951.0}, {"date": "2017-06-23", "close": 13.33, "volume": 33222.0}, {"date": "2017-06-26", "close": 13.34, "volume": 12571.0}, {"date": "2017-06-27", "close": 13.4, "volume": 34485.0}, {"date": "2017-06-28", "close": 13.41, "volume": 69127.0}, {"date": "2017-06-29", "close": 13.33, "volume": 24308.0}, {"date": "2017-06-30", "close": 13.37, "volume": 45070.0}, {"date": "2017-07-03", "close": 13.55, "volume": 20165.0}, {"date": "2017-07-05", "close": 13.34, "volume": 50522.0}, {"date": "2017-07-06", "close": 13.23, "volume": 32170.0}, {"date": "2017-07-07", "close": 13.28, "volume": 21371.0}, {"date": "2017-07-10", "close": 13.79, "volume": 116145.0}, {"date": "2017-07-11", "close": 13.74, "volume": 25912.0}, {"date": "2017-07-12", "close": 13.85, "volume": 16361.0}, {"date": "2017-07-13", "close": 13.75, "volume": 33854.0}, {"date": "2017-07-14", "close": 13.75, "volume": 37768.0}, {"date": "2017-07-17", "close": 13.8, "volume": 12564.0}, {"date": "2017-07-18", "close": 13.8017, "volume": 14954.0}, {"date": "2017-07-19", "close": 13.85, "volume": 20541.0}, {"date": "2017-07-20", "close": 13.81, "volume": 28917.0}, {"date": "2017-07-21", "close": 13.85, "volume": 10806.0}, {"date": "2017-07-24", "close": 13.84, "volume": 18479.0}, {"date": "2017-07-25", "close": 13.82, "volume": 17783.0}, {"date": "2017-07-26", "close": 13.85, "volume": 23770.0}, {"date": "2017-07-27", "close": 13.82, "volume": 38921.0}, {"date": "2017-07-28", "close": 13.85, "volume": 21898.0}, {"date": "2017-07-31", "close": 13.868, "volume": 24200.0}, {"date": "2017-08-01", "close": 13.9508, "volume": 56419.0}, {"date": "2017-08-02", "close": 13.97, "volume": 22654.0}, {"date": "2017-08-03", "close": 13.9399, "volume": 17928.0}, {"date": "2017-08-04", "close": 13.92, "volume": 10937.0}, {"date": "2017-08-07", "close": 13.95, "volume": 11300.0}, {"date": "2017-08-08", "close": 13.94, "volume": 20419.0}, {"date": "2017-08-09", "close": 13.86, "volume": 71977.0}, {"date": "2017-08-10", "close": 13.64, "volume": 30867.0}, {"date": "2017-08-11", "close": 13.72, "volume": 28085.0}, {"date": "2017-08-14", "close": 13.82, "volume": 22808.0}, {"date": "2017-08-15", "close": 13.91, "volume": 38563.0}, {"date": "2017-08-16", "close": 13.92, "volume": 20743.0}, {"date": "2017-08-17", "close": 13.88, "volume": 26737.0}, {"date": "2017-08-18", "close": 13.772, "volume": 23881.0}, {"date": "2017-08-21", "close": 13.76, "volume": 13724.0}, {"date": "2017-08-22", "close": 13.7901, "volume": 28260.0}, {"date": "2017-08-23", "close": 13.8, "volume": 22274.0}, {"date": "2017-08-24", "close": 13.86, "volume": 25827.0}, {"date": "2017-08-25", "close": 13.889, "volume": 13631.0}, {"date": "2017-08-28", "close": 13.81, "volume": 8957.0}, {"date": "2017-08-29", "close": 13.8, "volume": 11950.0}, {"date": "2017-08-30", "close": 13.895, "volume": 11467.0}, {"date": "2017-08-31", "close": 14.03, "volume": 29793.0}, {"date": "2017-09-01", "close": 14.06, "volume": 27718.0}, {"date": "2017-09-05", "close": 13.97, "volume": 24272.0}, {"date": "2017-09-06", "close": 13.98, "volume": 17432.0}, {"date": "2017-09-07", "close": 13.901, "volume": 33821.0}, {"date": "2017-09-08", "close": 13.98, "volume": 13634.0}, {"date": "2017-09-11", "close": 14.05, "volume": 28653.0}, {"date": "2017-09-12", "close": 14.0783, "volume": 16186.0}, {"date": "2017-09-13", "close": 14.1299, "volume": 26129.0}, {"date": "2017-09-14", "close": 14.05, "volume": 28322.0}, {"date": "2017-09-15", "close": 14.08, "volume": 29029.0}, {"date": "2017-09-18", "close": 14.14, "volume": 25506.0}, {"date": "2017-09-19", "close": 14.05, "volume": 12076.0}, {"date": "2017-09-20", "close": 14.0, "volume": 21888.0}, {"date": "2017-09-21", "close": 13.9878, "volume": 12142.0}, {"date": "2017-09-22", "close": 14.08, "volume": 12107.0}, {"date": "2017-09-25", "close": 13.93, "volume": 34001.0}, {"date": "2017-09-26", "close": 13.85, "volume": 26979.0}, {"date": "2017-09-27", "close": 13.749, "volume": 26957.0}, {"date": "2017-09-28", "close": 13.86, "volume": 23188.0}, {"date": "2017-09-29", "close": 13.91, "volume": 19616.0}, {"date": "2017-10-02", "close": 13.955, "volume": 35378.0}, {"date": "2017-10-03", "close": 14.04, "volume": 22189.0}, {"date": "2017-10-04", "close": 14.04, "volume": 16980.0}, {"date": "2017-10-05", "close": 13.99, "volume": 28765.0}, {"date": "2017-10-06", "close": 14.01, "volume": 17823.0}, {"date": "2017-10-09", "close": 14.01, "volume": 22769.0}, {"date": "2017-10-10", "close": 14.13, "volume": 33023.0}, {"date": "2017-10-11", "close": 14.15, "volume": 22283.0}, {"date": "2017-10-12", "close": 14.14, "volume": 21806.0}, {"date": "2017-10-13", "close": 14.03, "volume": 13906.0}, {"date": "2017-10-16", "close": 14.16, "volume": 38346.0}, {"date": "2017-10-17", "close": 14.2196, "volume": 20310.0}, {"date": "2017-10-18", "close": 14.24, "volume": 36038.0}, {"date": "2017-10-19", "close": 14.18, "volume": 21024.0}, {"date": "2017-10-20", "close": 14.16, "volume": 48475.0}, {"date": "2017-10-23", "close": 14.12, "volume": 36916.0}, {"date": "2017-10-24", "close": 14.14, "volume": 36784.0}, {"date": "2017-10-25", "close": 14.025, "volume": 36671.0}, {"date": "2017-10-26", "close": 14.04, "volume": 15425.0}, {"date": "2017-10-27", "close": 14.03, "volume": 37035.0}, {"date": "2017-10-30", "close": 13.92, "volume": 35113.0}, {"date": "2017-10-31", "close": 14.159, "volume": 42419.0}, {"date": "2017-11-01", "close": 14.07, "volume": 53013.0}, {"date": "2017-11-02", "close": 14.14, "volume": 41042.0}, {"date": "2017-11-03", "close": 14.184, "volume": 26485.0}, {"date": "2017-11-06", "close": 14.32, "volume": 27423.0}, {"date": "2017-11-07", "close": 14.3, "volume": 17168.0}, {"date": "2017-11-08", "close": 14.39, "volume": 22409.0}, {"date": "2017-11-09", "close": 14.33, "volume": 36526.0}, {"date": "2017-11-10", "close": 14.26, "volume": 24764.0}, {"date": "2017-11-13", "close": 13.73, "volume": 124336.0}, {"date": "2017-11-14", "close": 13.55, "volume": 29436.0}, {"date": "2017-11-15", "close": 13.47, "volume": 19146.0}, {"date": "2017-11-16", "close": 13.53, "volume": 48487.0}, {"date": "2017-11-17", "close": 13.42, "volume": 50221.0}, {"date": "2017-11-20", "close": 13.6, "volume": 85372.0}, {"date": "2017-11-21", "close": 13.61, "volume": 28673.0}, {"date": "2017-11-22", "close": 13.66, "volume": 20567.0}, {"date": "2017-11-24", "close": 13.8, "volume": 14817.0}, {"date": "2017-11-27", "close": 13.73, "volume": 46443.0}, {"date": "2017-11-28", "close": 13.625, "volume": 55292.0}, {"date": "2017-11-29", "close": 13.56, "volume": 36303.0}, {"date": "2017-11-30", "close": 13.5, "volume": 32460.0}, {"date": "2017-12-01", "close": 13.3892, "volume": 50510.0}, {"date": "2017-12-04", "close": 13.33, "volume": 111490.0}, {"date": "2017-12-05", "close": 13.2197, "volume": 30130.0}, {"date": "2017-12-06", "close": 13.2, "volume": 42495.0}, {"date": "2017-12-07", "close": 13.12, "volume": 25694.0}, {"date": "2017-12-08", "close": 13.13, "volume": 34035.0}, {"date": "2017-12-11", "close": 13.23, "volume": 39153.0}, {"date": "2017-12-12", "close": 13.2997, "volume": 43078.0}, {"date": "2017-12-13", "close": 13.34, "volume": 37662.0}, {"date": "2017-12-14", "close": 13.33, "volume": 52216.0}, {"date": "2017-12-15", "close": 13.44, "volume": 53061.0}, {"date": "2017-12-18", "close": 13.3899, "volume": 50317.0}, {"date": "2017-12-19", "close": 13.37, "volume": 52495.0}, {"date": "2017-12-20", "close": 13.3217, "volume": 18159.0}, {"date": "2017-12-21", "close": 13.37, "volume": 25196.0}, {"date": "2017-12-22", "close": 13.42, "volume": 26812.0}, {"date": "2017-12-26", "close": 13.36, "volume": 13101.0}, {"date": "2017-12-27", "close": 13.37, "volume": 21696.0}, {"date": "2017-12-28", "close": 13.35, "volume": 36514.0}, {"date": "2017-12-29", "close": 13.34, "volume": 42345.0}, {"date": "2018-01-02", "close": 13.35, "volume": 31191.0}, {"date": "2018-01-03", "close": 13.33, "volume": 68619.0}, {"date": "2018-01-04", "close": 13.3, "volume": 37431.0}, {"date": "2018-01-05", "close": 13.39, "volume": 144781.0}, {"date": "2018-01-08", "close": 13.47, "volume": 181979.0}, {"date": "2018-01-09", "close": 13.53, "volume": 140708.0}, {"date": "2018-01-10", "close": 13.43, "volume": 32830.0}, {"date": "2018-01-11", "close": 13.49, "volume": 59178.0}, {"date": "2018-01-12", "close": 13.63, "volume": 36544.0}, {"date": "2018-01-16", "close": 13.53, "volume": 116608.0}, {"date": "2018-01-17", "close": 13.7, "volume": 110221.0}, {"date": "2018-01-18", "close": 13.55, "volume": 62762.0}, {"date": "2018-01-19", "close": 13.57, "volume": 35190.0}, {"date": "2018-01-22", "close": 13.76, "volume": 53859.0}, {"date": "2018-01-23", "close": 13.645, "volume": 46333.0}, {"date": "2018-01-24", "close": 13.68, "volume": 36858.0}, {"date": "2018-01-25", "close": 13.7, "volume": 79010.0}, {"date": "2018-01-26", "close": 13.5799, "volume": 51135.0}, {"date": "2018-01-29", "close": 13.51, "volume": 43366.0}, {"date": "2018-01-30", "close": 13.5, "volume": 79040.0}, {"date": "2018-01-31", "close": 13.5, "volume": 62250.0}, {"date": "2018-02-01", "close": 13.48, "volume": 52637.0}, {"date": "2018-02-02", "close": 13.33, "volume": 33716.0}, {"date": "2018-02-05", "close": 13.22, "volume": 51949.0}, {"date": "2018-02-06", "close": 13.33, "volume": 36099.0}, {"date": "2018-02-07", "close": 13.29, "volume": 39868.0}, {"date": "2018-02-08", "close": 13.23, "volume": 36492.0}, {"date": "2018-02-09", "close": 13.28, "volume": 56094.0}, {"date": "2018-02-12", "close": 13.3, "volume": 37427.0}, {"date": "2018-02-13", "close": 13.47, "volume": 22533.0}, {"date": "2018-02-14", "close": 13.57, "volume": 22244.0}, {"date": "2018-02-15", "close": 13.58, "volume": 31154.0}, {"date": "2018-02-16", "close": 13.39, "volume": 13354.0}, {"date": "2018-02-20", "close": 13.14, "volume": 62072.0}, {"date": "2018-02-21", "close": 13.09, "volume": 26909.0}, {"date": "2018-02-22", "close": 12.98, "volume": 45042.0}, {"date": "2018-02-23", "close": 13.1799, "volume": 11435.0}, {"date": "2018-02-26", "close": 13.05, "volume": 42265.0}, {"date": "2018-02-27", "close": 12.94, "volume": 32649.0}, {"date": "2018-02-28", "close": 13.02, "volume": 19272.0}, {"date": "2018-03-01", "close": 12.9, "volume": 33994.0}, {"date": "2018-03-02", "close": 12.91, "volume": 9223.0}, {"date": "2018-03-05", "close": 12.9399, "volume": 34610.0}, {"date": "2018-03-06", "close": 12.91, "volume": 12171.0}, {"date": "2018-03-07", "close": 12.91, "volume": 11498.0}, {"date": "2018-03-08", "close": 12.97, "volume": 16671.0}, {"date": "2018-03-09", "close": 13.06, "volume": 69764.0}, {"date": "2018-03-12", "close": 13.1, "volume": 24611.0}, {"date": "2018-03-13", "close": 13.21, "volume": 29604.0}, {"date": "2018-03-14", "close": 13.22, "volume": 28525.0}, {"date": "2018-03-15", "close": 13.17, "volume": 24221.0}, {"date": "2018-03-16", "close": 12.85, "volume": 45137.0}, {"date": "2018-03-19", "close": 12.7, "volume": 53565.0}, {"date": "2018-03-20", "close": 12.74, "volume": 31781.0}, {"date": "2018-03-21", "close": 12.7868, "volume": 19541.0}, {"date": "2018-03-22", "close": 12.71, "volume": 12421.0}, {"date": "2018-03-23", "close": 12.56, "volume": 20014.0}, {"date": "2018-03-26", "close": 12.58, "volume": 28705.0}, {"date": "2018-03-27", "close": 12.43, "volume": 24185.0}, {"date": "2018-03-28", "close": 12.48, "volume": 15777.0}, {"date": "2018-03-29", "close": 12.4723, "volume": 20594.0}, {"date": "2018-04-02", "close": 12.4, "volume": 50385.0}, {"date": "2018-04-03", "close": 12.4387, "volume": 29044.0}, {"date": "2018-04-04", "close": 12.5, "volume": 42939.0}, {"date": "2018-04-05", "close": 12.6, "volume": 50960.0}, {"date": "2018-04-06", "close": 12.5135, "volume": 20605.0}, {"date": "2018-04-09", "close": 12.6427, "volume": 17658.0}, {"date": "2018-04-10", "close": 12.69, "volume": 35033.0}, {"date": "2018-04-11", "close": 12.72, "volume": 17585.0}, {"date": "2018-04-12", "close": 12.69, "volume": 15024.0}, {"date": "2018-04-13", "close": 12.661, "volume": 6559.0}, {"date": "2018-04-16", "close": 12.8401, "volume": 21541.0}, {"date": "2018-04-17", "close": 12.81, "volume": 32782.0}, {"date": "2018-04-18", "close": 12.81, "volume": 24986.0}, {"date": "2018-04-19", "close": 12.65, "volume": 23202.0}, {"date": "2018-04-20", "close": 12.6, "volume": 42821.0}, {"date": "2018-04-23", "close": 12.7, "volume": 46317.0}, {"date": "2018-04-24", "close": 12.5602, "volume": 26880.0}, {"date": "2018-04-25", "close": 12.6037, "volume": 9830.0}, {"date": "2018-04-26", "close": 12.75, "volume": 13142.0}, {"date": "2018-04-27", "close": 12.71, "volume": 6983.0}, {"date": "2018-04-30", "close": 12.28, "volume": 125050.0}, {"date": "2018-05-01", "close": 12.41, "volume": 31925.0}, {"date": "2018-05-02", "close": 12.36, "volume": 57381.0}, {"date": "2018-05-03", "close": 12.38, "volume": 38264.0}, {"date": "2018-05-04", "close": 12.51, "volume": 72000.0}, {"date": "2018-05-07", "close": 12.5284, "volume": 25766.0}, {"date": "2018-05-08", "close": 12.5, "volume": 68618.0}, {"date": "2018-05-09", "close": 12.5999, "volume": 17706.0}, {"date": "2018-05-10", "close": 12.78, "volume": 33798.0}, {"date": "2018-05-11", "close": 12.67, "volume": 21475.0}, {"date": "2018-05-14", "close": 12.74, "volume": 24152.0}, {"date": "2018-05-15", "close": 12.77, "volume": 56955.0}, {"date": "2018-05-16", "close": 12.85, "volume": 90497.0}, {"date": "2018-05-17", "close": 12.87, "volume": 43470.0}, {"date": "2018-05-18", "close": 12.66, "volume": 111995.0}, {"date": "2018-05-21", "close": 12.63, "volume": 35563.0}, {"date": "2018-05-22", "close": 12.58, "volume": 66889.0}, {"date": "2018-05-23", "close": 12.42, "volume": 52298.0}, {"date": "2018-05-24", "close": 12.4199, "volume": 14716.0}, {"date": "2018-05-25", "close": 12.52, "volume": 26356.0}, {"date": "2018-05-29", "close": 12.51, "volume": 40311.0}, {"date": "2018-05-30", "close": 12.57, "volume": 33745.0}, {"date": "2018-05-31", "close": 12.68, "volume": 37305.0}, {"date": "2018-06-01", "close": 12.78, "volume": 56484.0}, {"date": "2018-06-04", "close": 12.74, "volume": 24520.0}, {"date": "2018-06-05", "close": 12.8, "volume": 23819.0}, {"date": "2018-06-06", "close": 12.78, "volume": 22649.0}, {"date": "2018-06-07", "close": 12.8, "volume": 16642.0}, {"date": "2018-06-08", "close": 12.85, "volume": 12757.0}, {"date": "2018-06-11", "close": 12.9, "volume": 26497.0}, {"date": "2018-06-12", "close": 13.04, "volume": 82083.0}, {"date": "2018-06-13", "close": 12.98, "volume": 8681.0}, {"date": "2018-06-14", "close": 12.9648, "volume": 19667.0}, {"date": "2018-06-15", "close": 12.96, "volume": 25565.0}, {"date": "2018-06-18", "close": 12.63, "volume": 15901.0}, {"date": "2018-06-19", "close": 12.68, "volume": 11099.0}, {"date": "2018-06-20", "close": 12.69, "volume": 25415.0}, {"date": "2018-06-21", "close": 12.73, "volume": 7729.0}, {"date": "2018-06-22", "close": 12.77, "volume": 17637.0}, {"date": "2018-06-25", "close": 12.66, "volume": 37769.0}, {"date": "2018-06-26", "close": 12.63, "volume": 8746.0}, {"date": "2018-06-27", "close": 12.571, "volume": 19817.0}, {"date": "2018-06-28", "close": 12.4, "volume": 38807.0}, {"date": "2018-06-29", "close": 12.45, "volume": 11079.0}, {"date": "2018-07-02", "close": 12.5, "volume": 62658.0}, {"date": "2018-07-03", "close": 12.56, "volume": 6548.0}, {"date": "2018-07-05", "close": 12.69, "volume": 10249.0}, {"date": "2018-07-06", "close": 12.5698, "volume": 7269.0}, {"date": "2018-07-09", "close": 12.5495, "volume": 24159.0}, {"date": "2018-07-10", "close": 12.55, "volume": 11192.0}, {"date": "2018-07-11", "close": 12.4873, "volume": 33441.0}, {"date": "2018-07-12", "close": 12.4999, "volume": 35372.0}, {"date": "2018-07-13", "close": 12.49, "volume": 32035.0}, {"date": "2018-07-16", "close": 12.56, "volume": 28922.0}, {"date": "2018-07-17", "close": 12.57, "volume": 91463.0}, {"date": "2018-07-18", "close": 12.57, "volume": 66597.0}, {"date": "2018-07-19", "close": 12.46, "volume": 41747.0}, {"date": "2018-07-20", "close": 12.47, "volume": 13566.0}, {"date": "2018-07-23", "close": 12.5, "volume": 11906.0}, {"date": "2018-07-24", "close": 12.56, "volume": 18130.0}, {"date": "2018-07-25", "close": 12.54, "volume": 12093.0}, {"date": "2018-07-26", "close": 12.59, "volume": 12219.0}, {"date": "2018-07-27", "close": 12.65, "volume": 17759.0}, {"date": "2018-07-30", "close": 12.56, "volume": 23818.0}, {"date": "2018-07-31", "close": 12.56, "volume": 25093.0}, {"date": "2018-08-01", "close": 12.5, "volume": 35896.0}, {"date": "2018-08-02", "close": 12.52, "volume": 87352.0}, {"date": "2018-08-03", "close": 12.49, "volume": 99080.0}, {"date": "2018-08-06", "close": 12.53, "volume": 70725.0}, {"date": "2018-08-07", "close": 12.5548, "volume": 30451.0}, {"date": "2018-08-08", "close": 12.57, "volume": 11328.0}, {"date": "2018-08-09", "close": 12.6, "volume": 32953.0}, {"date": "2018-08-10", "close": 12.56, "volume": 24961.0}, {"date": "2018-08-13", "close": 12.63, "volume": 23211.0}, {"date": "2018-08-14", "close": 12.6535, "volume": 21193.0}, {"date": "2018-08-15", "close": 12.56, "volume": 37733.0}, {"date": "2018-08-16", "close": 12.77, "volume": 34051.0}, {"date": "2018-08-17", "close": 12.86, "volume": 63797.0}, {"date": "2018-08-20", "close": 12.77, "volume": 34734.0}, {"date": "2018-08-21", "close": 12.73, "volume": 49127.0}, {"date": "2018-08-22", "close": 12.76, "volume": 4680.0}, {"date": "2018-08-23", "close": 12.71, "volume": 25246.0}, {"date": "2018-08-24", "close": 12.72, "volume": 9287.0}, {"date": "2018-08-27", "close": 12.713, "volume": 8014.0}, {"date": "2018-08-28", "close": 12.77, "volume": 20364.0}, {"date": "2018-08-29", "close": 12.82, "volume": 13040.0}, {"date": "2018-08-30", "close": 12.7101, "volume": 15564.0}, {"date": "2018-08-31", "close": 12.7798, "volume": 5918.0}, {"date": "2018-09-04", "close": 12.8, "volume": 23027.0}, {"date": "2018-09-05", "close": 12.75, "volume": 20904.0}, {"date": "2018-09-06", "close": 12.66, "volume": 27290.0}, {"date": "2018-09-07", "close": 12.66, "volume": 16393.0}, {"date": "2018-09-10", "close": 12.63, "volume": 18242.0}, {"date": "2018-09-11", "close": 12.6564, "volume": 11187.0}, {"date": "2018-09-12", "close": 12.62, "volume": 42939.0}, {"date": "2018-09-13", "close": 12.61, "volume": 59932.0}, {"date": "2018-09-14", "close": 12.65, "volume": 19649.0}, {"date": "2018-09-17", "close": 12.58, "volume": 27813.0}, {"date": "2018-09-18", "close": 12.56, "volume": 31991.0}, {"date": "2018-09-19", "close": 12.31, "volume": 40753.0}, {"date": "2018-09-20", "close": 12.35, "volume": 7718.0}, {"date": "2018-09-21", "close": 12.37, "volume": 15829.0}, {"date": "2018-09-24", "close": 12.3414, "volume": 20337.0}, {"date": "2018-09-25", "close": 12.2399, "volume": 40428.0}, {"date": "2018-09-26", "close": 12.137, "volume": 58832.0}, {"date": "2018-09-27", "close": 12.12, "volume": 51119.0}, {"date": "2018-09-28", "close": 12.08, "volume": 26103.0}, {"date": "2018-10-01", "close": 12.28, "volume": 44700.0}, {"date": "2018-10-02", "close": 12.2, "volume": 24713.0}, {"date": "2018-10-03", "close": 12.145, "volume": 26531.0}, {"date": "2018-10-04", "close": 11.9927, "volume": 26130.0}, {"date": "2018-10-05", "close": 11.865, "volume": 32052.0}, {"date": "2018-10-08", "close": 11.87, "volume": 24502.0}, {"date": "2018-10-09", "close": 11.9003, "volume": 11947.0}, {"date": "2018-10-10", "close": 11.85, "volume": 29329.0}, {"date": "2018-10-11", "close": 11.79, "volume": 45646.0}, {"date": "2018-10-12", "close": 11.65, "volume": 46379.0}, {"date": "2018-10-15", "close": 11.67, "volume": 16827.0}, {"date": "2018-10-16", "close": 11.71, "volume": 10318.0}, {"date": "2018-10-17", "close": 11.65, "volume": 7994.0}, {"date": "2018-10-18", "close": 11.57, "volume": 16209.0}, {"date": "2018-10-19", "close": 11.57, "volume": 7004.0}, {"date": "2018-10-22", "close": 11.54, "volume": 20558.0}, {"date": "2018-10-23", "close": 11.37, "volume": 27139.0}, {"date": "2018-10-24", "close": 11.16, "volume": 25405.0}, {"date": "2018-10-25", "close": 11.33, "volume": 40241.0}, {"date": "2018-10-26", "close": 11.17, "volume": 17601.0}, {"date": "2018-10-29", "close": 11.26, "volume": 22063.0}, {"date": "2018-10-30", "close": 11.28, "volume": 44989.0}, {"date": "2018-10-31", "close": 11.28, "volume": 42052.0}, {"date": "2018-11-01", "close": 11.66, "volume": 34118.0}, {"date": "2018-11-02", "close": 11.37, "volume": 26273.0}, {"date": "2018-11-05", "close": 11.31, "volume": 35286.0}, {"date": "2018-11-06", "close": 11.36, "volume": 9048.0}, {"date": "2018-11-07", "close": 11.6, "volume": 16147.0}, {"date": "2018-11-08", "close": 11.49, "volume": 14783.0}, {"date": "2018-11-09", "close": 11.51, "volume": 18900.0}, {"date": "2018-11-12", "close": 11.44, "volume": 16379.0}, {"date": "2018-11-13", "close": 11.4628, "volume": 7855.0}, {"date": "2018-11-14", "close": 11.4348, "volume": 12336.0}, {"date": "2018-11-15", "close": 11.35, "volume": 14108.0}, {"date": "2018-11-16", "close": 11.31, "volume": 32473.0}, {"date": "2018-11-19", "close": 11.11, "volume": 22518.0}, {"date": "2018-11-20", "close": 10.96, "volume": 32859.0}, {"date": "2018-11-21", "close": 10.98, "volume": 28811.0}, {"date": "2018-11-23", "close": 10.9901, "volume": 3736.0}, {"date": "2018-11-26", "close": 11.07, "volume": 13426.0}, {"date": "2018-11-27", "close": 11.07, "volume": 13009.0}, {"date": "2018-11-28", "close": 11.36, "volume": 70366.0}, {"date": "2018-11-29", "close": 11.51, "volume": 56872.0}, {"date": "2018-11-30", "close": 11.4857, "volume": 21505.0}, {"date": "2018-12-03", "close": 11.58, "volume": 26811.0}, {"date": "2018-12-04", "close": 11.45, "volume": 23824.0}, {"date": "2018-12-06", "close": 11.18, "volume": 19888.0}, {"date": "2018-12-07", "close": 11.03, "volume": 22162.0}, {"date": "2018-12-10", "close": 10.88, "volume": 33052.0}, {"date": "2018-12-11", "close": 10.86, "volume": 22257.0}, {"date": "2018-12-12", "close": 10.93, "volume": 24812.0}, {"date": "2018-12-13", "close": 10.77, "volume": 74547.0}, {"date": "2018-12-14", "close": 10.59, "volume": 42524.0}, {"date": "2018-12-17", "close": 10.3, "volume": 82159.0}, {"date": "2018-12-18", "close": 10.17, "volume": 46486.0}, {"date": "2018-12-19", "close": 10.32, "volume": 89099.0}, {"date": "2018-12-20", "close": 9.86, "volume": 87442.0}, {"date": "2018-12-21", "close": 9.68, "volume": 47273.0}, {"date": "2018-12-24", "close": 9.48, "volume": 32648.0}, {"date": "2018-12-26", "close": 9.82, "volume": 62182.0}, {"date": "2018-12-27", "close": 9.88, "volume": 53454.0}, {"date": "2018-12-28", "close": 10.01, "volume": 56102.0}, {"date": "2018-12-31", "close": 10.01, "volume": 60982.0}, {"date": "2019-01-02", "close": 10.26, "volume": 26243.0}, {"date": "2019-01-03", "close": 10.26, "volume": 22988.0}, {"date": "2019-01-04", "close": 10.37, "volume": 15826.0}, {"date": "2019-01-07", "close": 10.62, "volume": 24590.0}, {"date": "2019-01-08", "close": 10.44, "volume": 42708.0}, {"date": "2019-01-09", "close": 10.51, "volume": 34056.0}, {"date": "2019-01-10", "close": 10.59, "volume": 9037.0}, {"date": "2019-01-11", "close": 10.61, "volume": 20658.0}, {"date": "2019-01-14", "close": 10.54, "volume": 19325.0}, {"date": "2019-01-15", "close": 10.62, "volume": 27087.0}, {"date": "2019-01-16", "close": 10.85, "volume": 26269.0}, {"date": "2019-01-17", "close": 10.75, "volume": 46405.0}, {"date": "2019-01-18", "close": 10.8, "volume": 29357.0}, {"date": "2019-01-22", "close": 10.66, "volume": 23871.0}, {"date": "2019-01-23", "close": 10.61, "volume": 16876.0}, {"date": "2019-01-24", "close": 10.65, "volume": 9772.0}, {"date": "2019-01-25", "close": 10.7, "volume": 7405.0}, {"date": "2019-01-28", "close": 10.73, "volume": 11653.0}, {"date": "2019-01-29", "close": 10.66, "volume": 6970.0}, {"date": "2019-01-30", "close": 10.82, "volume": 32922.0}, {"date": "2019-01-31", "close": 10.93, "volume": 9537.0}, {"date": "2019-02-01", "close": 11.07, "volume": 35323.0}, {"date": "2019-02-04", "close": 11.03, "volume": 15385.0}, {"date": "2019-02-05", "close": 11.11, "volume": 19531.0}, {"date": "2019-02-06", "close": 11.06, "volume": 22460.0}, {"date": "2019-02-07", "close": 10.96, "volume": 25826.0}, {"date": "2019-02-08", "close": 10.91, "volume": 20577.0}, {"date": "2019-02-11", "close": 11.03, "volume": 20903.0}, {"date": "2019-02-12", "close": 11.08, "volume": 16725.0}, {"date": "2019-02-13", "close": 11.14, "volume": 18638.0}, {"date": "2019-02-14", "close": 11.18, "volume": 21598.0}, {"date": "2019-02-15", "close": 11.08, "volume": 26429.0}, {"date": "2019-02-19", "close": 11.12, "volume": 13056.0}, {"date": "2019-02-20", "close": 11.22, "volume": 31584.0}, {"date": "2019-02-21", "close": 11.23, "volume": 4596.0}, {"date": "2019-02-22", "close": 11.2, "volume": 12915.0}, {"date": "2019-02-25", "close": 11.27, "volume": 17989.0}, {"date": "2019-02-26", "close": 11.31, "volume": 7566.0}, {"date": "2019-02-27", "close": 11.25, "volume": 12200.0}, {"date": "2019-02-28", "close": 11.24, "volume": 26850.0}, {"date": "2019-03-01", "close": 11.28, "volume": 16187.0}, {"date": "2019-03-04", "close": 11.28, "volume": 18015.0}, {"date": "2019-03-05", "close": 11.27, "volume": 15576.0}, {"date": "2019-03-06", "close": 11.1809, "volume": 6395.0}, {"date": "2019-03-07", "close": 11.1215, "volume": 6458.0}, {"date": "2019-03-08", "close": 11.0951, "volume": 6681.0}, {"date": "2019-03-11", "close": 11.16, "volume": 12614.0}, {"date": "2019-03-12", "close": 11.11, "volume": 21767.0}, {"date": "2019-03-13", "close": 11.1001, "volume": 33762.0}, {"date": "2019-03-14", "close": 11.09, "volume": 8487.0}, {"date": "2019-03-15", "close": 11.12, "volume": 14157.0}, {"date": "2019-03-18", "close": 11.24, "volume": 34445.0}, {"date": "2019-03-19", "close": 11.21, "volume": 35433.0}, {"date": "2019-03-20", "close": 11.1, "volume": 10470.0}, {"date": "2019-03-21", "close": 11.14, "volume": 31652.0}, {"date": "2019-03-22", "close": 11.09, "volume": 47397.0}, {"date": "2019-03-25", "close": 11.08, "volume": 7898.0}, {"date": "2019-03-26", "close": 11.02, "volume": 19497.0}, {"date": "2019-03-27", "close": 11.02, "volume": 19679.0}, {"date": "2019-03-28", "close": 11.04, "volume": 9849.0}, {"date": "2019-03-29", "close": 11.1, "volume": 33586.0}, {"date": "2019-04-01", "close": 11.22, "volume": 42420.0}, {"date": "2019-04-02", "close": 11.2077, "volume": 8468.0}, {"date": "2019-04-03", "close": 11.2363, "volume": 12395.0}, {"date": "2019-04-04", "close": 11.23, "volume": 35945.0}, {"date": "2019-04-05", "close": 11.22, "volume": 22367.0}, {"date": "2019-04-08", "close": 11.235, "volume": 24973.0}, {"date": "2019-04-09", "close": 11.18, "volume": 7691.0}, {"date": "2019-04-10", "close": 11.2, "volume": 12388.0}, {"date": "2019-04-11", "close": 11.23, "volume": 8972.0}, {"date": "2019-04-12", "close": 11.34, "volume": 47202.0}, {"date": "2019-04-15", "close": 11.34, "volume": 52981.0}, {"date": "2019-04-16", "close": 11.382, "volume": 28080.0}, {"date": "2019-04-17", "close": 11.39, "volume": 40974.0}, {"date": "2019-04-18", "close": 11.23, "volume": 15662.0}, {"date": "2019-04-22", "close": 11.22, "volume": 26341.0}, {"date": "2019-04-23", "close": 11.12, "volume": 42295.0}, {"date": "2019-04-24", "close": 11.06, "volume": 49772.0}, {"date": "2019-04-25", "close": 11.055, "volume": 27415.0}, {"date": "2019-04-26", "close": 11.09, "volume": 22907.0}, {"date": "2019-04-29", "close": 11.085, "volume": 15740.0}, {"date": "2019-04-30", "close": 11.1, "volume": 18845.0}, {"date": "2019-05-01", "close": 11.14, "volume": 34141.0}, {"date": "2019-05-02", "close": 11.09, "volume": 33899.0}, {"date": "2019-05-03", "close": 11.17, "volume": 38050.0}, {"date": "2019-05-06", "close": 11.19, "volume": 31775.0}, {"date": "2019-05-07", "close": 11.09, "volume": 35809.0}, {"date": "2019-05-08", "close": 11.13, "volume": 32546.0}, {"date": "2019-05-09", "close": 11.05, "volume": 15561.0}, {"date": "2019-05-10", "close": 11.19, "volume": 20776.0}, {"date": "2019-05-13", "close": 10.98, "volume": 30976.0}, {"date": "2019-05-14", "close": 11.04, "volume": 37897.0}, {"date": "2019-05-15", "close": 11.045, "volume": 22285.0}, {"date": "2019-05-16", "close": 11.13, "volume": 22988.0}, {"date": "2019-05-17", "close": 11.01, "volume": 27904.0}, {"date": "2019-05-20", "close": 10.97, "volume": 36173.0}, {"date": "2019-05-21", "close": 11.0, "volume": 55230.0}, {"date": "2019-05-22", "close": 10.94, "volume": 15021.0}, {"date": "2019-05-23", "close": 10.92, "volume": 17954.0}, {"date": "2019-05-24", "close": 11.0, "volume": 21576.0}, {"date": "2019-05-28", "close": 11.0, "volume": 16134.0}, {"date": "2019-05-29", "close": 10.93, "volume": 16484.0}, {"date": "2019-05-30", "close": 10.93, "volume": 9617.0}, {"date": "2019-05-31", "close": 10.8904, "volume": 13101.0}, {"date": "2019-06-03", "close": 10.93, "volume": 18869.0}, {"date": "2019-06-04", "close": 11.05, "volume": 13527.0}, {"date": "2019-06-05", "close": 11.05, "volume": 14049.0}, {"date": "2019-06-06", "close": 11.04, "volume": 24836.0}, {"date": "2019-06-07", "close": 11.08, "volume": 22511.0}, {"date": "2019-06-10", "close": 11.15, "volume": 19470.0}, {"date": "2019-06-11", "close": 11.19, "volume": 36108.0}, {"date": "2019-06-12", "close": 11.12, "volume": 27190.0}, {"date": "2019-06-13", "close": 11.06, "volume": 23208.0}, {"date": "2019-06-14", "close": 11.0, "volume": 21520.0}, {"date": "2019-06-17", "close": 11.02, "volume": 11028.0}, {"date": "2019-06-18", "close": 11.0, "volume": 48613.0}, {"date": "2019-06-19", "close": 11.08, "volume": 25612.0}, {"date": "2019-06-20", "close": 11.14, "volume": 61716.0}, {"date": "2019-06-21", "close": 11.19, "volume": 52627.0}, {"date": "2019-06-24", "close": 11.19, "volume": 53585.0}, {"date": "2019-06-25", "close": 11.12, "volume": 20167.0}, {"date": "2019-06-26", "close": 11.19, "volume": 22516.0}, {"date": "2019-06-27", "close": 11.19, "volume": 15791.0}, {"date": "2019-06-28", "close": 11.19, "volume": 13824.0}, {"date": "2019-07-01", "close": 11.28, "volume": 35613.0}, {"date": "2019-07-02", "close": 11.16, "volume": 9122.0}, {"date": "2019-07-03", "close": 11.22, "volume": 9367.0}, {"date": "2019-07-05", "close": 11.17, "volume": 39579.0}, {"date": "2019-07-08", "close": 11.13, "volume": 17448.0}, {"date": "2019-07-09", "close": 11.16, "volume": 19739.0}, {"date": "2019-07-10", "close": 11.15, "volume": 27913.0}, {"date": "2019-07-11", "close": 11.04, "volume": 63661.0}, {"date": "2019-07-12", "close": 11.07, "volume": 16261.0}, {"date": "2019-07-15", "close": 11.06, "volume": 66243.0}, {"date": "2019-07-16", "close": 11.02, "volume": 189819.0}, {"date": "2019-07-17", "close": 10.87, "volume": 94113.0}, {"date": "2019-07-18", "close": 10.89, "volume": 36849.0}, {"date": "2019-07-19", "close": 10.85, "volume": 13103.0}, {"date": "2019-07-22", "close": 10.86, "volume": 34907.0}, {"date": "2019-07-23", "close": 10.85, "volume": 20544.0}, {"date": "2019-07-24", "close": 10.85, "volume": 10164.0}, {"date": "2019-07-25", "close": 10.89, "volume": 55215.0}, {"date": "2019-07-26", "close": 10.78, "volume": 30886.0}, {"date": "2019-07-29", "close": 10.71, "volume": 21558.0}, {"date": "2019-07-30", "close": 10.65, "volume": 35126.0}, {"date": "2019-07-31", "close": 10.65, "volume": 32352.0}, {"date": "2019-08-01", "close": 10.73, "volume": 46874.0}, {"date": "2019-08-02", "close": 10.66, "volume": 44220.0}, {"date": "2019-08-05", "close": 10.6, "volume": 64129.0}, {"date": "2019-08-06", "close": 10.9, "volume": 102472.0}, {"date": "2019-08-07", "close": 10.71, "volume": 32869.0}, {"date": "2019-08-08", "close": 10.85, "volume": 29972.0}, {"date": "2019-08-09", "close": 10.74, "volume": 35462.0}, {"date": "2019-08-12", "close": 10.73, "volume": 58807.0}, {"date": "2019-08-13", "close": 10.78, "volume": 20250.0}, {"date": "2019-08-14", "close": 10.7, "volume": 107226.0}, {"date": "2019-08-15", "close": 10.59, "volume": 104429.0}, {"date": "2019-08-16", "close": 10.73, "volume": 43216.0}, {"date": "2019-08-19", "close": 10.73, "volume": 35332.0}, {"date": "2019-08-20", "close": 10.7, "volume": 27852.0}, {"date": "2019-08-21", "close": 10.74, "volume": 25979.0}, {"date": "2019-08-22", "close": 10.71, "volume": 44119.0}, {"date": "2019-08-23", "close": 10.59, "volume": 109519.0}, {"date": "2019-08-26", "close": 10.86, "volume": 205339.0}, {"date": "2019-08-27", "close": 10.91, "volume": 99417.0}, {"date": "2019-08-28", "close": 10.96, "volume": 49309.0}, {"date": "2019-08-29", "close": 11.11, "volume": 91840.0}, {"date": "2019-08-30", "close": 10.85, "volume": 151411.0}, {"date": "2019-09-03", "close": 10.82, "volume": 112633.0}, {"date": "2019-09-04", "close": 10.85, "volume": 52558.0}, {"date": "2019-09-05", "close": 10.88, "volume": 41303.0}, {"date": "2019-09-06", "close": 10.88, "volume": 42447.0}, {"date": "2019-09-09", "close": 10.78, "volume": 47375.0}, {"date": "2019-09-10", "close": 10.72, "volume": 32014.0}, {"date": "2019-09-11", "close": 10.69, "volume": 32522.0}, {"date": "2019-09-12", "close": 10.7457, "volume": 35401.0}, {"date": "2019-09-13", "close": 10.8, "volume": 40134.0}, {"date": "2019-09-16", "close": 10.79, "volume": 106798.0}, {"date": "2019-09-17", "close": 10.84, "volume": 97467.0}, {"date": "2019-09-18", "close": 10.87, "volume": 38853.0}, {"date": "2019-09-19", "close": 10.81, "volume": 33836.0}, {"date": "2019-09-20", "close": 10.85, "volume": 43612.0}, {"date": "2019-09-23", "close": 10.88, "volume": 35807.0}, {"date": "2019-09-24", "close": 10.92, "volume": 59880.0}, {"date": "2019-09-25", "close": 10.91, "volume": 24004.0}, {"date": "2019-09-26", "close": 10.89, "volume": 12128.0}, {"date": "2019-09-27", "close": 10.8, "volume": 30105.0}, {"date": "2019-09-30", "close": 10.85, "volume": 19924.0}, {"date": "2019-10-01", "close": 10.88, "volume": 33254.0}, {"date": "2019-10-02", "close": 10.84, "volume": 29431.0}, {"date": "2019-10-03", "close": 10.85, "volume": 37543.0}, {"date": "2019-10-04", "close": 10.95, "volume": 31266.0}, {"date": "2019-10-07", "close": 10.94, "volume": 38780.0}, {"date": "2019-10-08", "close": 10.87, "volume": 52260.0}, {"date": "2019-10-09", "close": 10.86, "volume": 62375.0}, {"date": "2019-10-10", "close": 10.86, "volume": 24238.0}, {"date": "2019-10-11", "close": 10.92, "volume": 45868.0}, {"date": "2019-10-14", "close": 10.92, "volume": 24170.0}, {"date": "2019-10-15", "close": 10.9536, "volume": 40509.0}, {"date": "2019-10-16", "close": 10.9, "volume": 46610.0}, {"date": "2019-10-17", "close": 10.93, "volume": 30456.0}, {"date": "2019-10-18", "close": 10.83, "volume": 36481.0}, {"date": "2019-10-21", "close": 10.9, "volume": 23347.0}, {"date": "2019-10-22", "close": 10.9, "volume": 17228.0}, {"date": "2019-10-23", "close": 10.85, "volume": 33318.0}, {"date": "2019-10-24", "close": 10.86, "volume": 18458.0}, {"date": "2019-10-25", "close": 10.91, "volume": 16292.0}, {"date": "2019-10-28", "close": 10.83, "volume": 26843.0}, {"date": "2019-10-29", "close": 10.86, "volume": 24140.0}, {"date": "2019-10-30", "close": 10.89, "volume": 12317.0}, {"date": "2019-10-31", "close": 10.96, "volume": 48627.0}, {"date": "2019-11-01", "close": 11.0, "volume": 77595.0}, {"date": "2019-11-04", "close": 11.0, "volume": 59781.0}, {"date": "2019-11-05", "close": 10.99, "volume": 29354.0}, {"date": "2019-11-06", "close": 10.98, "volume": 10350.0}, {"date": "2019-11-07", "close": 11.02, "volume": 37724.0}, {"date": "2019-11-08", "close": 11.01, "volume": 42445.0}, {"date": "2019-11-11", "close": 10.98, "volume": 36048.0}, {"date": "2019-11-12", "close": 10.98, "volume": 14670.0}, {"date": "2019-11-13", "close": 10.95, "volume": 19121.0}, {"date": "2019-11-14", "close": 10.98, "volume": 28214.0}, {"date": "2019-11-15", "close": 11.09, "volume": 47243.0}, {"date": "2019-11-18", "close": 11.13, "volume": 51477.0}, {"date": "2019-11-19", "close": 10.96, "volume": 29210.0}, {"date": "2019-11-20", "close": 10.86, "volume": 22781.0}, {"date": "2019-11-21", "close": 10.92, "volume": 36217.0}, {"date": "2019-11-22", "close": 10.96, "volume": 23009.0}, {"date": "2019-11-25", "close": 10.9, "volume": 20910.0}, {"date": "2019-11-26", "close": 10.95, "volume": 25191.0}, {"date": "2019-11-27", "close": 10.97, "volume": 20495.0}, {"date": "2019-11-29", "close": 11.0, "volume": 5998.0}, {"date": "2019-12-02", "close": 10.98, "volume": 39637.0}, {"date": "2019-12-03", "close": 10.8602, "volume": 47356.0}, {"date": "2019-12-04", "close": 10.93, "volume": 8958.0}, {"date": "2019-12-05", "close": 10.88, "volume": 20067.0}, {"date": "2019-12-06", "close": 10.95, "volume": 19348.0}, {"date": "2019-12-09", "close": 10.94, "volume": 9955.0}, {"date": "2019-12-10", "close": 10.9, "volume": 14392.0}, {"date": "2019-12-11", "close": 11.0, "volume": 23601.0}, {"date": "2019-12-12", "close": 10.99, "volume": 21113.0}, {"date": "2019-12-13", "close": 10.99, "volume": 30848.0}, {"date": "2019-12-16", "close": 11.12, "volume": 33762.0}, {"date": "2019-12-17", "close": 11.12, "volume": 45902.0}, {"date": "2019-12-18", "close": 11.15, "volume": 23844.0}, {"date": "2019-12-19", "close": 11.28, "volume": 35629.0}, {"date": "2019-12-20", "close": 11.12, "volume": 23805.0}, {"date": "2019-12-23", "close": 11.17, "volume": 38692.0}, {"date": "2019-12-24", "close": 11.11, "volume": 15007.0}, {"date": "2019-12-26", "close": 11.15, "volume": 32972.0}, {"date": "2019-12-27", "close": 11.05, "volume": 28170.0}, {"date": "2019-12-30", "close": 10.97, "volume": 43891.0}, {"date": "2019-12-31", "close": 10.95, "volume": 30965.0}, {"date": "2020-01-02", "close": 11.05, "volume": 47426.0}, {"date": "2020-01-03", "close": 10.9899, "volume": 46588.0}, {"date": "2020-01-06", "close": 10.95, "volume": 79108.0}, {"date": "2020-01-07", "close": 10.93, "volume": 34640.0}, {"date": "2020-01-08", "close": 10.96, "volume": 32375.0}, {"date": "2020-01-09", "close": 11.04, "volume": 33240.0}, {"date": "2020-01-10", "close": 11.07, "volume": 40201.0}, {"date": "2020-01-13", "close": 11.11, "volume": 47574.0}, {"date": "2020-01-14", "close": 11.19, "volume": 55915.0}, {"date": "2020-01-15", "close": 11.355, "volume": 71037.0}, {"date": "2020-01-16", "close": 11.47, "volume": 65102.0}, {"date": "2020-01-17", "close": 11.3329, "volume": 31035.0}, {"date": "2020-01-21", "close": 11.35, "volume": 44391.0}, {"date": "2020-01-22", "close": 11.4, "volume": 19968.0}, {"date": "2020-01-23", "close": 11.39, "volume": 25748.0}, {"date": "2020-01-24", "close": 11.39, "volume": 49112.0}, {"date": "2020-01-27", "close": 11.3, "volume": 52326.0}, {"date": "2020-01-28", "close": 11.4995, "volume": 41554.0}, {"date": "2020-01-29", "close": 11.47, "volume": 59972.0}, {"date": "2020-01-30", "close": 11.46, "volume": 26355.0}, {"date": "2020-01-31", "close": 11.44, "volume": 50504.0}, {"date": "2020-02-03", "close": 11.63, "volume": 65929.0}, {"date": "2020-02-04", "close": 11.67, "volume": 53066.0}, {"date": "2020-02-05", "close": 11.77, "volume": 54230.0}, {"date": "2020-02-06", "close": 11.81, "volume": 30044.0}, {"date": "2020-02-07", "close": 11.79, "volume": 47464.0}, {"date": "2020-02-10", "close": 11.81, "volume": 43012.0}, {"date": "2020-02-11", "close": 11.73, "volume": 31867.0}, {"date": "2020-02-12", "close": 11.765, "volume": 20597.0}, {"date": "2020-02-13", "close": 11.65, "volume": 55770.0}, {"date": "2020-02-14", "close": 11.66, "volume": 27116.0}, {"date": "2020-02-18", "close": 11.73, "volume": 20652.0}, {"date": "2020-02-19", "close": 11.6, "volume": 77999.0}, {"date": "2020-02-20", "close": 11.67, "volume": 16120.0}, {"date": "2020-02-21", "close": 11.7342, "volume": 46401.0}, {"date": "2020-02-24", "close": 11.34, "volume": 100653.0}, {"date": "2020-02-25", "close": 11.1099, "volume": 53290.0}, {"date": "2020-02-26", "close": 11.0998, "volume": 39043.0}, {"date": "2020-02-27", "close": 10.75, "volume": 93823.0}, {"date": "2020-02-28", "close": 10.05, "volume": 227607.0}, {"date": "2020-03-02", "close": 10.7, "volume": 142845.0}, {"date": "2020-03-03", "close": 10.8, "volume": 49835.0}, {"date": "2020-03-04", "close": 11.27, "volume": 40131.0}, {"date": "2020-03-05", "close": 11.02, "volume": 43515.0}, {"date": "2020-03-06", "close": 10.8991, "volume": 47157.0}, {"date": "2020-03-09", "close": 10.35, "volume": 103211.0}, {"date": "2020-03-10", "close": 10.46, "volume": 99272.0}, {"date": "2020-03-11", "close": 9.94, "volume": 58402.0}, {"date": "2020-03-12", "close": 8.88, "volume": 107613.0}, {"date": "2020-03-13", "close": 9.37, "volume": 46285.0}, {"date": "2020-03-16", "close": 8.52, "volume": 34125.0}, {"date": "2020-03-17", "close": 8.57, "volume": 37076.0}, {"date": "2020-03-18", "close": 6.45, "volume": 243127.0}, {"date": "2020-03-19", "close": 6.84, "volume": 80510.0}, {"date": "2020-03-20", "close": 7.27, "volume": 91401.0}, {"date": "2020-03-23", "close": 6.99, "volume": 64762.0}, {"date": "2020-03-24", "close": 7.73, "volume": 81839.0}, {"date": "2020-03-25", "close": 8.22, "volume": 121902.0}, {"date": "2020-03-26", "close": 8.49, "volume": 45661.0}, {"date": "2020-03-27", "close": 8.44, "volume": 39228.0}, {"date": "2020-03-30", "close": 8.38, "volume": 18953.0}, {"date": "2020-03-31", "close": 8.37, "volume": 39814.0}, {"date": "2020-04-01", "close": 7.91, "volume": 135405.0}, {"date": "2020-04-02", "close": 7.94, "volume": 106113.0}, {"date": "2020-04-03", "close": 7.51, "volume": 18129.0}, {"date": "2020-04-06", "close": 8.1301, "volume": 64657.0}, {"date": "2020-04-07", "close": 8.15, "volume": 24098.0}, {"date": "2020-04-08", "close": 8.3401, "volume": 24659.0}, {"date": "2020-04-09", "close": 8.49, "volume": 50711.0}, {"date": "2020-04-13", "close": 8.36, "volume": 32889.0}, {"date": "2020-04-14", "close": 8.5, "volume": 36483.0}, {"date": "2020-04-15", "close": 8.5, "volume": 56611.0}, {"date": "2020-04-16", "close": 8.59, "volume": 43449.0}, {"date": "2020-04-17", "close": 8.46, "volume": 32028.0}, {"date": "2020-04-20", "close": 8.38, "volume": 23869.0}, {"date": "2020-04-21", "close": 7.98, "volume": 12484.0}, {"date": "2020-04-22", "close": 8.35, "volume": 20629.0}, {"date": "2020-04-23", "close": 8.31, "volume": 17089.0}, {"date": "2020-04-24", "close": 8.31, "volume": 13859.0}, {"date": "2020-04-27", "close": 8.39, "volume": 16562.0}, {"date": "2020-04-28", "close": 8.31, "volume": 15753.0}, {"date": "2020-04-29", "close": 8.55, "volume": 35507.0}, {"date": "2020-04-30", "close": 8.5, "volume": 25130.0}, {"date": "2020-05-01", "close": 8.32, "volume": 70999.0}, {"date": "2020-05-04", "close": 8.24, "volume": 21501.0}, {"date": "2020-05-05", "close": 8.25, "volume": 56740.0}, {"date": "2020-05-06", "close": 8.19, "volume": 61338.0}, {"date": "2020-05-07", "close": 8.26, "volume": 56297.0}, {"date": "2020-05-08", "close": 8.31, "volume": 24997.0}, {"date": "2020-05-11", "close": 8.46, "volume": 30593.0}, {"date": "2020-05-12", "close": 8.35, "volume": 26714.0}, {"date": "2020-05-13", "close": 8.09, "volume": 35922.0}, {"date": "2020-05-14", "close": 8.02, "volume": 9104.0}, {"date": "2020-05-15", "close": 8.04, "volume": 56677.0}, {"date": "2020-05-18", "close": 8.2, "volume": 46598.0}, {"date": "2020-05-19", "close": 8.18, "volume": 17751.0}, {"date": "2020-05-20", "close": 8.29, "volume": 26296.0}, {"date": "2020-05-21", "close": 8.27, "volume": 11969.0}, {"date": "2020-05-22", "close": 8.27, "volume": 40538.0}, {"date": "2020-05-26", "close": 8.32, "volume": 36309.0}, {"date": "2020-05-27", "close": 8.45, "volume": 38154.0}, {"date": "2020-05-28", "close": 8.53, "volume": 89102.0}, {"date": "2020-05-29", "close": 8.45, "volume": 19198.0}, {"date": "2020-06-01", "close": 8.61, "volume": 34734.0}, {"date": "2020-06-02", "close": 8.57, "volume": 44388.0}, {"date": "2020-06-03", "close": 8.59, "volume": 72520.0}, {"date": "2020-06-04", "close": 8.49, "volume": 68553.0}, {"date": "2020-06-05", "close": 8.7, "volume": 54925.0}, {"date": "2020-06-08", "close": 8.81, "volume": 25889.0}, {"date": "2020-06-09", "close": 8.73, "volume": 30680.0}, {"date": "2020-06-10", "close": 8.73, "volume": 45630.0}, {"date": "2020-06-11", "close": 8.38, "volume": 80932.0}, {"date": "2020-06-12", "close": 8.56, "volume": 135940.0}, {"date": "2020-06-15", "close": 8.65, "volume": 61815.0}, {"date": "2020-06-16", "close": 8.78, "volume": 53393.0}, {"date": "2020-06-17", "close": 8.81, "volume": 72035.0}, {"date": "2020-06-18", "close": 8.68, "volume": 57661.0}, {"date": "2020-06-19", "close": 8.58, "volume": 99636.0}, {"date": "2020-06-22", "close": 8.57, "volume": 34824.0}, {"date": "2020-06-23", "close": 8.64, "volume": 27011.0}, {"date": "2020-06-24", "close": 8.525, "volume": 16991.0}, {"date": "2020-06-25", "close": 8.55, "volume": 26514.0}, {"date": "2020-06-26", "close": 8.5, "volume": 21716.0}, {"date": "2020-06-29", "close": 8.51, "volume": 34415.0}, {"date": "2020-06-30", "close": 8.59, "volume": 31433.0}, {"date": "2020-07-01", "close": 8.74, "volume": 37595.0}, {"date": "2020-07-02", "close": 8.85, "volume": 108152.0}, {"date": "2020-07-06", "close": 8.93, "volume": 111692.0}, {"date": "2020-07-07", "close": 8.93, "volume": 25489.0}, {"date": "2020-07-08", "close": 9.02, "volume": 24788.0}, {"date": "2020-07-09", "close": 8.96, "volume": 30588.0}, {"date": "2020-07-10", "close": 9.02, "volume": 26722.0}, {"date": "2020-07-13", "close": 9.0, "volume": 33009.0}, {"date": "2020-07-14", "close": 9.04, "volume": 30504.0}, {"date": "2020-07-15", "close": 9.13, "volume": 27916.0}, {"date": "2020-07-16", "close": 9.21, "volume": 43250.0}, {"date": "2020-07-17", "close": 9.34, "volume": 55940.0}, {"date": "2020-07-20", "close": 9.29, "volume": 43952.0}, {"date": "2020-07-21", "close": 9.37, "volume": 32834.0}, {"date": "2020-07-22", "close": 9.34, "volume": 23157.0}, {"date": "2020-07-23", "close": 9.3, "volume": 26199.0}, {"date": "2020-07-24", "close": 9.24, "volume": 24033.0}, {"date": "2020-07-27", "close": 9.37, "volume": 41612.0}, {"date": "2020-07-28", "close": 9.39, "volume": 10609.0}, {"date": "2020-07-29", "close": 9.48, "volume": 25676.0}, {"date": "2020-07-30", "close": 9.47, "volume": 25179.0}, {"date": "2020-07-31", "close": 9.54, "volume": 19284.0}, {"date": "2020-08-03", "close": 9.64, "volume": 37344.0}, {"date": "2020-08-04", "close": 9.65, "volume": 32956.0}, {"date": "2020-08-05", "close": 9.7, "volume": 17409.0}, {"date": "2020-08-06", "close": 9.79, "volume": 14163.0}, {"date": "2020-08-07", "close": 9.85, "volume": 16202.0}, {"date": "2020-08-10", "close": 9.8999, "volume": 41662.0}, {"date": "2020-08-11", "close": 9.95, "volume": 40741.0}, {"date": "2020-08-12", "close": 10.02, "volume": 26389.0}, {"date": "2020-08-13", "close": 10.04, "volume": 17627.0}, {"date": "2020-08-14", "close": 10.0, "volume": 18863.0}, {"date": "2020-08-17", "close": 10.1016, "volume": 34861.0}, {"date": "2020-08-18", "close": 10.12, "volume": 30440.0}, {"date": "2020-08-19", "close": 10.1, "volume": 42723.0}, {"date": "2020-08-20", "close": 9.97, "volume": 26829.0}, {"date": "2020-08-21", "close": 9.82, "volume": 28422.0}, {"date": "2020-08-24", "close": 9.88, "volume": 21399.0}, {"date": "2020-08-25", "close": 9.97, "volume": 25633.0}, {"date": "2020-08-26", "close": 9.82, "volume": 16175.0}, {"date": "2020-08-27", "close": 9.79, "volume": 18894.0}, {"date": "2020-08-28", "close": 9.89, "volume": 21984.0}, {"date": "2020-08-31", "close": 9.88, "volume": 17574.0}, {"date": "2020-09-01", "close": 9.85, "volume": 35637.0}, {"date": "2020-09-02", "close": 9.86, "volume": 23157.0}, {"date": "2020-09-03", "close": 9.75, "volume": 19068.0}, {"date": "2020-09-04", "close": 9.69, "volume": 47226.0}, {"date": "2020-09-08", "close": 9.4, "volume": 85212.0}, {"date": "2020-09-09", "close": 9.55, "volume": 33661.0}, {"date": "2020-09-10", "close": 9.57, "volume": 34555.0}, {"date": "2020-09-11", "close": 9.59, "volume": 13443.0}, {"date": "2020-09-14", "close": 9.64, "volume": 52212.0}, {"date": "2020-09-15", "close": 9.7395, "volume": 46403.0}, {"date": "2020-09-16", "close": 9.77, "volume": 22960.0}, {"date": "2020-09-17", "close": 9.62, "volume": 39370.0}, {"date": "2020-09-18", "close": 9.51, "volume": 42751.0}, {"date": "2020-09-21", "close": 9.3, "volume": 51322.0}, {"date": "2020-09-22", "close": 9.34, "volume": 23477.0}, {"date": "2020-09-23", "close": 9.19, "volume": 34844.0}, {"date": "2020-09-24", "close": 9.08, "volume": 27367.0}, {"date": "2020-09-25", "close": 9.03, "volume": 138226.0}, {"date": "2020-09-28", "close": 9.15, "volume": 21203.0}, {"date": "2020-09-29", "close": 9.17, "volume": 31133.0}, {"date": "2020-09-30", "close": 9.23, "volume": 30857.0}, {"date": "2020-10-01", "close": 9.33, "volume": 40635.0}, {"date": "2020-10-02", "close": 9.3, "volume": 25012.0}, {"date": "2020-10-05", "close": 9.41, "volume": 28209.0}, {"date": "2020-10-06", "close": 9.34, "volume": 18526.0}, {"date": "2020-10-07", "close": 9.46, "volume": 35028.0}, {"date": "2020-10-08", "close": 9.47, "volume": 10068.0}, {"date": "2020-10-09", "close": 9.58, "volume": 25947.0}, {"date": "2020-10-12", "close": 9.65, "volume": 25165.0}, {"date": "2020-10-13", "close": 9.58, "volume": 43682.0}, {"date": "2020-10-14", "close": 9.53, "volume": 101067.0}, {"date": "2020-10-15", "close": 9.5322, "volume": 48473.0}, {"date": "2020-10-16", "close": 9.58, "volume": 80627.0}, {"date": "2020-10-19", "close": 9.37, "volume": 51160.0}, {"date": "2020-10-20", "close": 9.36, "volume": 6835.0}, {"date": "2020-10-21", "close": 9.35, "volume": 42498.0}, {"date": "2020-10-22", "close": 9.28, "volume": 30740.0}, {"date": "2020-10-23", "close": 9.24, "volume": 17901.0}, {"date": "2020-10-26", "close": 9.09, "volume": 27734.0}, {"date": "2020-10-27", "close": 8.96, "volume": 53418.0}, {"date": "2020-10-28", "close": 8.74, "volume": 113630.0}, {"date": "2020-10-29", "close": 8.81, "volume": 38399.0}, {"date": "2020-10-30", "close": 8.73, "volume": 29872.0}, {"date": "2020-11-02", "close": 8.83, "volume": 38176.0}, {"date": "2020-11-03", "close": 8.97, "volume": 27423.0}, {"date": "2020-11-04", "close": 9.1, "volume": 23715.0}, {"date": "2020-11-05", "close": 9.365, "volume": 43483.0}, {"date": "2020-11-06", "close": 9.33, "volume": 22729.0}, {"date": "2020-11-09", "close": 9.4, "volume": 38951.0}, {"date": "2020-11-10", "close": 9.34, "volume": 89054.0}, {"date": "2020-11-11", "close": 9.3371, "volume": 20277.0}, {"date": "2020-11-12", "close": 9.34, "volume": 29744.0}, {"date": "2020-11-13", "close": 9.52, "volume": 47939.0}, {"date": "2020-11-16", "close": 9.7, "volume": 54726.0}, {"date": "2020-11-17", "close": 9.71, "volume": 54262.0}, {"date": "2020-11-18", "close": 9.77, "volume": 66901.0}, {"date": "2020-11-19", "close": 9.71, "volume": 42083.0}, {"date": "2020-11-20", "close": 9.64, "volume": 49543.0}, {"date": "2020-11-23", "close": 9.64, "volume": 51050.0}, {"date": "2020-11-24", "close": 9.755, "volume": 40714.0}, {"date": "2020-11-25", "close": 9.76, "volume": 57057.0}, {"date": "2020-11-27", "close": 9.82, "volume": 7362.0}, {"date": "2020-11-30", "close": 9.74, "volume": 23619.0}, {"date": "2020-12-01", "close": 9.86, "volume": 47299.0}, {"date": "2020-12-02", "close": 10.01, "volume": 48709.0}, {"date": "2020-12-03", "close": 10.21, "volume": 72457.0}, {"date": "2020-12-04", "close": 10.16, "volume": 77511.0}, {"date": "2020-12-07", "close": 10.2, "volume": 62130.0}, {"date": "2020-12-08", "close": 10.3, "volume": 85688.0}, {"date": "2020-12-09", "close": 10.26, "volume": 45349.0}, {"date": "2020-12-10", "close": 10.26, "volume": 39064.0}, {"date": "2020-12-11", "close": 10.21, "volume": 84938.0}, {"date": "2020-12-14", "close": 10.34, "volume": 98578.0}, {"date": "2020-12-15", "close": 10.4141, "volume": 76250.0}, {"date": "2020-12-16", "close": 10.45, "volume": 39947.0}, {"date": "2020-12-17", "close": 10.51, "volume": 51841.0}, {"date": "2020-12-18", "close": 10.27, "volume": 59452.0}, {"date": "2020-12-21", "close": 10.19, "volume": 60817.0}, {"date": "2020-12-22", "close": 10.15, "volume": 55676.0}, {"date": "2020-12-23", "close": 10.17, "volume": 38074.0}, {"date": "2020-12-24", "close": 10.16, "volume": 24691.0}, {"date": "2020-12-28", "close": 10.22, "volume": 54220.0}, {"date": "2020-12-29", "close": 10.24, "volume": 38337.0}, {"date": "2020-12-30", "close": 10.37, "volume": 59563.0}, {"date": "2020-12-31", "close": 10.365, "volume": 33771.0}, {"date": "2021-01-04", "close": 10.47, "volume": 81230.0}, {"date": "2021-01-05", "close": 10.485, "volume": 33919.0}, {"date": "2021-01-06", "close": 10.61, "volume": 77763.0}, {"date": "2021-01-07", "close": 10.58, "volume": 82362.0}, {"date": "2021-01-08", "close": 10.8, "volume": 82346.0}, {"date": "2021-01-11", "close": 10.72, "volume": 74008.0}, {"date": "2021-01-12", "close": 10.85, "volume": 66129.0}, {"date": "2021-01-13", "close": 11.02, "volume": 95045.0}, {"date": "2021-01-14", "close": 11.07, "volume": 75145.0}, {"date": "2021-01-15", "close": 10.97, "volume": 92049.0}, {"date": "2021-01-19", "close": 10.72, "volume": 58333.0}, {"date": "2021-01-20", "close": 10.64, "volume": 111645.0}, {"date": "2021-01-21", "close": 10.72, "volume": 44037.0}, {"date": "2021-01-22", "close": 10.77, "volume": 45618.0}, {"date": "2021-01-25", "close": 10.93, "volume": 29992.0}, {"date": "2021-01-26", "close": 11.12, "volume": 58596.0}, {"date": "2021-01-27", "close": 11.0, "volume": 60939.0}, {"date": "2021-01-28", "close": 11.0, "volume": 33954.0}, {"date": "2021-01-29", "close": 10.72, "volume": 45164.0}, {"date": "2021-02-01", "close": 10.55, "volume": 126650.0}, {"date": "2021-02-02", "close": 10.87, "volume": 49473.0}, {"date": "2021-02-03", "close": 10.99, "volume": 113781.0}, {"date": "2021-02-04", "close": 10.93, "volume": 49217.0}, {"date": "2021-02-05", "close": 11.11, "volume": 103912.0}, {"date": "2021-02-08", "close": 11.15, "volume": 90819.0}, {"date": "2021-02-09", "close": 11.225, "volume": 60184.0}, {"date": "2021-02-10", "close": 11.29, "volume": 49360.0}, {"date": "2021-02-11", "close": 11.38, "volume": 47118.0}, {"date": "2021-02-12", "close": 11.44, "volume": 51014.0}, {"date": "2021-02-16", "close": 11.38, "volume": 111553.0}, {"date": "2021-02-17", "close": 11.25, "volume": 53283.0}, {"date": "2021-02-18", "close": 11.2, "volume": 25797.0}, {"date": "2021-02-19", "close": 11.308, "volume": 51021.0}, {"date": "2021-02-22", "close": 11.29, "volume": 58624.0}, {"date": "2021-02-23", "close": 11.11, "volume": 63418.0}, {"date": "2021-02-24", "close": 11.28, "volume": 40076.0}, {"date": "2021-02-25", "close": 10.95, "volume": 51799.0}, {"date": "2021-02-26", "close": 11.05, "volume": 25526.0}, {"date": "2021-03-01", "close": 11.36, "volume": 68100.0}, {"date": "2021-03-02", "close": 11.32, "volume": 36012.0}, {"date": "2021-03-03", "close": 11.2001, "volume": 44320.0}, {"date": "2021-03-04", "close": 11.08, "volume": 29279.0}, {"date": "2021-03-05", "close": 11.15, "volume": 55868.0}, {"date": "2021-03-08", "close": 11.17, "volume": 27322.0}, {"date": "2021-03-09", "close": 11.295, "volume": 46422.0}, {"date": "2021-03-10", "close": 11.24, "volume": 24722.0}, {"date": "2021-03-11", "close": 11.39, "volume": 26054.0}, {"date": "2021-03-12", "close": 11.42, "volume": 32110.0}, {"date": "2021-03-15", "close": 11.46, "volume": 42577.0}, {"date": "2021-03-16", "close": 11.48, "volume": 34123.0}, {"date": "2021-03-17", "close": 11.49, "volume": 35129.0}, {"date": "2021-03-18", "close": 11.3794, "volume": 30907.0}, {"date": "2021-03-19", "close": 11.375, "volume": 23345.0}, {"date": "2021-03-22", "close": 11.33, "volume": 28979.0}, {"date": "2021-03-23", "close": 11.28, "volume": 25135.0}, {"date": "2021-03-24", "close": 11.26, "volume": 20120.0}, {"date": "2021-03-25", "close": 11.14, "volume": 58579.0}, {"date": "2021-03-26", "close": 11.46, "volume": 56504.0}, {"date": "2021-03-29", "close": 11.54, "volume": 53292.0}, {"date": "2021-03-30", "close": 11.63, "volume": 62766.0}, {"date": "2021-03-31", "close": 11.68, "volume": 31743.0}, {"date": "2021-04-01", "close": 11.87, "volume": 115325.0}, {"date": "2021-04-05", "close": 11.89, "volume": 43641.0}, {"date": "2021-04-06", "close": 11.99, "volume": 29055.0}, {"date": "2021-04-07", "close": 12.21, "volume": 56864.0}, {"date": "2021-04-08", "close": 12.17, "volume": 36080.0}, {"date": "2021-04-09", "close": 12.23, "volume": 39437.0}, {"date": "2021-04-12", "close": 12.23, "volume": 31457.0}, {"date": "2021-04-13", "close": 12.2195, "volume": 45913.0}, {"date": "2021-04-14", "close": 12.15, "volume": 59527.0}, {"date": "2021-04-15", "close": 12.08, "volume": 83594.0}, {"date": "2021-04-16", "close": 12.05, "volume": 134563.0}, {"date": "2021-04-19", "close": 11.835, "volume": 57696.0}, {"date": "2021-04-20", "close": 11.75, "volume": 52930.0}, {"date": "2021-04-21", "close": 11.86, "volume": 32248.0}, {"date": "2021-04-22", "close": 11.83, "volume": 40860.0}, {"date": "2021-04-23", "close": 11.96, "volume": 45655.0}, {"date": "2021-04-26", "close": 11.98, "volume": 75018.0}, {"date": "2021-04-27", "close": 11.96, "volume": 48911.0}, {"date": "2021-04-28", "close": 11.98, "volume": 34843.0}, {"date": "2021-04-29", "close": 11.99, "volume": 59009.0}, {"date": "2021-04-30", "close": 11.99, "volume": 51906.0}, {"date": "2021-05-03", "close": 11.9236, "volume": 55835.0}, {"date": "2021-05-04", "close": 11.873, "volume": 67516.0}, {"date": "2021-05-05", "close": 11.95, "volume": 54782.0}, {"date": "2021-05-06", "close": 11.91, "volume": 66206.0}, {"date": "2021-05-07", "close": 12.0, "volume": 37576.0}, {"date": "2021-05-10", "close": 12.02, "volume": 44007.0}, {"date": "2021-05-11", "close": 11.75, "volume": 113663.0}, {"date": "2021-05-12", "close": 11.37, "volume": 108274.0}, {"date": "2021-05-13", "close": 11.57, "volume": 37371.0}, {"date": "2021-05-14", "close": 11.77, "volume": 47810.0}, {"date": "2021-05-17", "close": 11.91, "volume": 35563.0}, {"date": "2021-05-18", "close": 11.99, "volume": 97149.0}, {"date": "2021-05-19", "close": 11.95, "volume": 32532.0}, {"date": "2021-05-20", "close": 12.1, "volume": 36416.0}, {"date": "2021-05-21", "close": 12.09, "volume": 115471.0}, {"date": "2021-05-24", "close": 11.21, "volume": 186140.0}, {"date": "2021-05-25", "close": 11.21, "volume": 98045.0}, {"date": "2021-05-26", "close": 11.28, "volume": 65040.0}, {"date": "2021-05-27", "close": 11.28, "volume": 58686.0}, {"date": "2021-05-28", "close": 11.47, "volume": 75400.0}, {"date": "2021-06-01", "close": 11.59, "volume": 54677.0}, {"date": "2021-06-02", "close": 11.66, "volume": 14372.0}, {"date": "2021-06-03", "close": 11.6, "volume": 101854.0}, {"date": "2021-06-04", "close": 11.59, "volume": 33756.0}, {"date": "2021-06-07", "close": 11.47, "volume": 95049.0}, {"date": "2021-06-08", "close": 11.3417, "volume": 68596.0}, {"date": "2021-06-09", "close": 11.25, "volume": 88593.0}, {"date": "2021-06-10", "close": 11.2, "volume": 59473.0}, {"date": "2021-06-11", "close": 11.21, "volume": 47548.0}, {"date": "2021-06-14", "close": 11.13, "volume": 84234.0}, {"date": "2021-06-15", "close": 10.98, "volume": 88169.0}, {"date": "2021-06-16", "close": 10.88, "volume": 139637.0}, {"date": "2021-06-17", "close": 10.98, "volume": 212306.0}, {"date": "2021-06-18", "close": 10.39, "volume": 149803.0}, {"date": "2021-06-21", "close": 10.18, "volume": 271482.0}, {"date": "2021-06-22", "close": 10.45, "volume": 230193.0}, {"date": "2021-06-23", "close": 10.63, "volume": 178487.0}, {"date": "2021-06-24", "close": 10.78, "volume": 130841.0}, {"date": "2021-06-25", "close": 11.17, "volume": 294409.0}, {"date": "2021-06-28", "close": 11.21, "volume": 308458.0}, {"date": "2021-06-29", "close": 11.28, "volume": 228658.0}, {"date": "2021-06-30", "close": 10.88, "volume": 236377.0}, {"date": "2021-07-01", "close": 10.82, "volume": 356403.0}, {"date": "2021-07-02", "close": 10.93, "volume": 97495.0}, {"date": "2021-07-06", "close": 11.07, "volume": 177229.0}, {"date": "2021-07-07", "close": 11.04, "volume": 83470.0}, {"date": "2021-07-08", "close": 11.06, "volume": 145793.0}, {"date": "2021-07-09", "close": 11.23, "volume": 97936.0}, {"date": "2021-07-12", "close": 11.25, "volume": 128155.0}, {"date": "2021-07-13", "close": 11.31, "volume": 69839.0}, {"date": "2021-07-14", "close": 11.48, "volume": 88248.0}, {"date": "2021-07-15", "close": 11.51, "volume": 127776.0}, {"date": "2021-07-16", "close": 11.5, "volume": 143935.0}, {"date": "2021-07-19", "close": 11.1, "volume": 114671.0}, {"date": "2021-07-20", "close": 11.29, "volume": 47850.0}, {"date": "2021-07-21", "close": 11.36, "volume": 61214.0}, {"date": "2021-07-22", "close": 11.31, "volume": 40993.0}, {"date": "2021-07-23", "close": 11.35, "volume": 83674.0}, {"date": "2021-07-26", "close": 11.29, "volume": 58437.0}, {"date": "2021-07-27", "close": 11.38, "volume": 68559.0}, {"date": "2021-07-28", "close": 11.36, "volume": 55908.0}, {"date": "2021-07-29", "close": 11.33, "volume": 56680.0}, {"date": "2021-07-30", "close": 11.4, "volume": 42201.0}, {"date": "2021-08-02", "close": 11.47, "volume": 70472.0}, {"date": "2021-08-03", "close": 11.54, "volume": 76112.0}, {"date": "2021-08-04", "close": 11.61, "volume": 75895.0}, {"date": "2021-08-05", "close": 11.59, "volume": 56917.0}, {"date": "2021-08-06", "close": 11.64, "volume": 41499.0}, {"date": "2021-08-09", "close": 11.68, "volume": 69138.0}, {"date": "2021-08-10", "close": 11.72, "volume": 52924.0}, {"date": "2021-08-11", "close": 11.8, "volume": 40836.0}, {"date": "2021-08-12", "close": 11.81, "volume": 69990.0}, {"date": "2021-08-13", "close": 12.01, "volume": 88083.0}, {"date": "2021-08-16", "close": 11.93, "volume": 63490.0}, {"date": "2021-08-17", "close": 12.0, "volume": 79950.0}, {"date": "2021-08-18", "close": 11.93, "volume": 80533.0}, {"date": "2021-08-19", "close": 11.75, "volume": 57804.0}, {"date": "2021-08-20", "close": 11.75, "volume": 40119.0}, {"date": "2021-08-23", "close": 11.82, "volume": 32031.0}, {"date": "2021-08-24", "close": 11.8, "volume": 36704.0}, {"date": "2021-08-25", "close": 11.74, "volume": 40792.0}, {"date": "2021-08-26", "close": 11.71, "volume": 26939.0}, {"date": "2021-08-27", "close": 11.69, "volume": 54735.0}, {"date": "2021-08-30", "close": 11.7, "volume": 17789.0}, {"date": "2021-08-31", "close": 11.75, "volume": 43984.0}, {"date": "2021-09-01", "close": 11.78, "volume": 44070.0}, {"date": "2021-09-02", "close": 11.74, "volume": 40870.0}, {"date": "2021-09-03", "close": 11.71, "volume": 37537.0}, {"date": "2021-09-07", "close": 11.63, "volume": 60940.0}, {"date": "2021-09-08", "close": 11.66, "volume": 31698.0}, {"date": "2021-09-09", "close": 11.67, "volume": 39598.0}, {"date": "2021-09-10", "close": 11.64, "volume": 13943.0}, {"date": "2021-09-13", "close": 11.65, "volume": 25215.0}, {"date": "2021-09-14", "close": 11.65, "volume": 31158.0}, {"date": "2021-09-15", "close": 11.68, "volume": 49319.0}, {"date": "2021-09-16", "close": 11.71, "volume": 27134.0}, {"date": "2021-09-17", "close": 11.63, "volume": 52845.0}, {"date": "2021-09-20", "close": 11.26, "volume": 95886.0}, {"date": "2021-09-21", "close": 11.23, "volume": 54473.0}, {"date": "2021-09-22", "close": 11.19, "volume": 122869.0}, {"date": "2021-09-23", "close": 11.26, "volume": 58745.0}, {"date": "2021-09-24", "close": 11.15, "volume": 32234.0}, {"date": "2021-09-27", "close": 11.115, "volume": 102759.0}, {"date": "2021-09-28", "close": 10.985, "volume": 79988.0}, {"date": "2021-09-29", "close": 11.02, "volume": 24575.0}, {"date": "2021-09-30", "close": 11.085, "volume": 41438.0}, {"date": "2021-10-01", "close": 11.15, "volume": 26545.0}, {"date": "2021-10-04", "close": 10.9691, "volume": 54002.0}, {"date": "2021-10-05", "close": 10.995, "volume": 21556.0}, {"date": "2021-10-06", "close": 11.08, "volume": 34657.0}, {"date": "2021-10-07", "close": 11.2, "volume": 14284.0}, {"date": "2021-10-08", "close": 11.16, "volume": 19470.0}, {"date": "2021-10-11", "close": 11.23, "volume": 34010.0}, {"date": "2021-10-12", "close": 11.2, "volume": 13932.0}, {"date": "2021-10-13", "close": 11.2, "volume": 33751.0}, {"date": "2021-10-14", "close": 11.24, "volume": 40380.0}, {"date": "2021-10-15", "close": 11.44, "volume": 27271.0}, {"date": "2021-10-18", "close": 11.71, "volume": 69161.0}, {"date": "2021-10-19", "close": 11.51, "volume": 40664.0}, {"date": "2021-10-20", "close": 11.45, "volume": 26951.0}, {"date": "2021-10-21", "close": 11.36, "volume": 68067.0}, {"date": "2021-10-22", "close": 11.4, "volume": 14422.0}, {"date": "2021-10-25", "close": 11.45, "volume": 31598.0}, {"date": "2021-10-26", "close": 11.4, "volume": 21479.0}, {"date": "2021-10-27", "close": 11.39, "volume": 38538.0}, {"date": "2021-10-28", "close": 11.4, "volume": 36688.0}, {"date": "2021-10-29", "close": 11.43, "volume": 38499.0}, {"date": "2021-11-01", "close": 11.44, "volume": 79314.0}, {"date": "2021-11-02", "close": 11.44, "volume": 51961.0}, {"date": "2021-11-03", "close": 11.39, "volume": 53383.0}, {"date": "2021-11-04", "close": 11.39, "volume": 38375.0}, {"date": "2021-11-05", "close": 11.48, "volume": 94542.0}, {"date": "2021-11-08", "close": 11.56, "volume": 39958.0}, {"date": "2021-11-09", "close": 11.53, "volume": 24112.0}, {"date": "2021-11-10", "close": 11.49, "volume": 34960.0}, {"date": "2021-11-11", "close": 11.42, "volume": 45792.0}, {"date": "2021-11-12", "close": 11.44, "volume": 107157.0}, {"date": "2021-11-15", "close": 11.46, "volume": 59338.0}, {"date": "2021-11-16", "close": 11.43, "volume": 64344.0}, {"date": "2021-11-17", "close": 11.43, "volume": 55612.0}, {"date": "2021-11-18", "close": 11.28, "volume": 50907.0}, {"date": "2021-11-19", "close": 11.24, "volume": 40390.0}, {"date": "2021-11-22", "close": 11.24, "volume": 40778.0}, {"date": "2021-11-23", "close": 11.2, "volume": 35662.0}, {"date": "2021-11-24", "close": 11.16, "volume": 24712.0}, {"date": "2021-11-26", "close": 10.96, "volume": 45652.0}, {"date": "2021-11-29", "close": 10.95, "volume": 47908.0}, {"date": "2021-11-30", "close": 10.81, "volume": 65796.0}, {"date": "2021-12-01", "close": 10.83, "volume": 72535.0}, {"date": "2021-12-02", "close": 10.96, "volume": 63358.0}, {"date": "2021-12-03", "close": 10.75, "volume": 91859.0}, {"date": "2021-12-06", "close": 10.81, "volume": 41590.0}, {"date": "2021-12-07", "close": 10.94, "volume": 74868.0}, {"date": "2021-12-08", "close": 10.9, "volume": 58539.0}, {"date": "2021-12-09", "close": 10.93, "volume": 43671.0}, {"date": "2021-12-10", "close": 10.92, "volume": 30614.0}, {"date": "2021-12-13", "close": 10.91, "volume": 45354.0}, {"date": "2021-12-14", "close": 10.83, "volume": 31661.0}, {"date": "2021-12-15", "close": 10.89, "volume": 38508.0}, {"date": "2021-12-16", "close": 10.88, "volume": 55356.0}, {"date": "2021-12-17", "close": 10.87, "volume": 73760.0}, {"date": "2021-12-20", "close": 10.485, "volume": 117830.0}, {"date": "2021-12-21", "close": 10.57, "volume": 82406.0}, {"date": "2021-12-22", "close": 10.56, "volume": 112621.0}, {"date": "2021-12-23", "close": 10.66, "volume": 49573.0}, {"date": "2021-12-27", "close": 10.77, "volume": 64058.0}, {"date": "2021-12-28", "close": 10.69, "volume": 58689.0}, {"date": "2021-12-29", "close": 10.7, "volume": 73893.0}, {"date": "2021-12-30", "close": 10.69, "volume": 95380.0}, {"date": "2021-12-31", "close": 10.72, "volume": 57576.0}, {"date": "2022-01-03", "close": 10.8, "volume": 62351.0}, {"date": "2022-01-04", "close": 10.83, "volume": 32988.0}, {"date": "2022-01-05", "close": 10.87, "volume": 34331.0}, {"date": "2022-01-06", "close": 10.64, "volume": 152226.0}, {"date": "2022-01-07", "close": 10.62, "volume": 21902.0}, {"date": "2022-01-10", "close": 10.62, "volume": 54113.0}, {"date": "2022-01-11", "close": 10.7, "volume": 69954.0}, {"date": "2022-01-12", "close": 10.815, "volume": 41572.0}, {"date": "2022-01-13", "close": 10.82, "volume": 46736.0}, {"date": "2022-01-14", "close": 10.84, "volume": 36958.0}, {"date": "2022-01-18", "close": 10.67, "volume": 52999.0}, {"date": "2022-01-19", "close": 10.7, "volume": 85930.0}, {"date": "2022-01-20", "close": 10.4, "volume": 53772.0}, {"date": "2022-01-21", "close": 9.86, "volume": 140649.0}, {"date": "2022-01-24", "close": 9.82, "volume": 123453.0}, {"date": "2022-01-25", "close": 9.74, "volume": 59586.0}, {"date": "2022-01-26", "close": 9.68, "volume": 41330.0}, {"date": "2022-01-27", "close": 9.83, "volume": 26878.0}, {"date": "2022-01-28", "close": 10.0, "volume": 19224.0}, {"date": "2022-01-31", "close": 10.07, "volume": 55234.0}, {"date": "2022-02-01", "close": 10.0, "volume": 37397.0}, {"date": "2022-02-02", "close": 10.16, "volume": 19412.0}, {"date": "2022-02-03", "close": 10.05, "volume": 29695.0}, {"date": "2022-02-04", "close": 10.07, "volume": 6895.0}, {"date": "2022-02-07", "close": 10.07, "volume": 40095.0}, {"date": "2022-02-08", "close": 10.11, "volume": 23343.0}, {"date": "2022-02-09", "close": 10.2, "volume": 28844.0}, {"date": "2022-02-10", "close": 10.1, "volume": 33889.0}, {"date": "2022-02-11", "close": 9.96, "volume": 75444.0}, {"date": "2022-02-14", "close": 9.8, "volume": 46838.0}, {"date": "2022-02-15", "close": 9.85, "volume": 29198.0}, {"date": "2022-02-16", "close": 9.965, "volume": 47486.0}, {"date": "2022-02-17", "close": 9.7, "volume": 15539.0}, {"date": "2022-02-18", "close": 9.65, "volume": 25082.0}, {"date": "2022-02-22", "close": 9.21, "volume": 135192.0}, {"date": "2022-02-23", "close": 9.13, "volume": 34098.0}, {"date": "2022-02-24", "close": 9.31, "volume": 56074.0}, {"date": "2022-02-25", "close": 9.55, "volume": 28030.0}, {"date": "2022-02-28", "close": 9.54, "volume": 32972.0}, {"date": "2022-03-01", "close": 9.42, "volume": 21920.0}, {"date": "2022-03-02", "close": 9.51, "volume": 45135.0}, {"date": "2022-03-03", "close": 9.41, "volume": 20298.0}, {"date": "2022-03-04", "close": 9.33, "volume": 35251.0}, {"date": "2022-03-07", "close": 9.08, "volume": 21632.0}, {"date": "2022-03-08", "close": 9.05, "volume": 25397.0}, {"date": "2022-03-09", "close": 9.28, "volume": 39723.0}, {"date": "2022-03-10", "close": 9.07, "volume": 50047.0}, {"date": "2022-03-11", "close": 8.9, "volume": 142082.0}, {"date": "2022-03-14", "close": 8.6, "volume": 86322.0}, {"date": "2022-03-15", "close": 8.68, "volume": 47830.0}, {"date": "2022-03-16", "close": 8.92, "volume": 32270.0}, {"date": "2022-03-17", "close": 8.87, "volume": 65143.0}, {"date": "2022-03-18", "close": 8.94, "volume": 25172.0}, {"date": "2022-03-21", "close": 8.86, "volume": 38996.0}, {"date": "2022-03-22", "close": 9.08, "volume": 32874.0}, {"date": "2022-03-23", "close": 8.9305, "volume": 38465.0}, {"date": "2022-03-24", "close": 8.93, "volume": 44300.0}, {"date": "2022-03-25", "close": 9.0, "volume": 54362.0}, {"date": "2022-03-28", "close": 9.0, "volume": 28649.0}, {"date": "2022-03-29", "close": 9.08, "volume": 39492.0}, {"date": "2022-03-30", "close": 9.14, "volume": 49481.0}, {"date": "2022-03-31", "close": 9.2, "volume": 37145.0}, {"date": "2022-04-01", "close": 9.1727, "volume": 16336.0}, {"date": "2022-04-04", "close": 9.16, "volume": 29014.0}, {"date": "2022-04-05", "close": 8.97, "volume": 46320.0}, {"date": "2022-04-06", "close": 8.9, "volume": 43869.0}, {"date": "2022-04-07", "close": 8.96, "volume": 19080.0}, {"date": "2022-04-08", "close": 9.03, "volume": 36474.0}, {"date": "2022-04-11", "close": 8.95, "volume": 51035.0}, {"date": "2022-04-12", "close": 9.07, "volume": 23275.0}, {"date": "2022-04-13", "close": 9.12, "volume": 45317.0}, {"date": "2022-04-14", "close": 9.08, "volume": 36664.0}, {"date": "2022-04-18", "close": 8.91, "volume": 41652.0}, {"date": "2022-04-19", "close": 9.0233, "volume": 24820.0}, {"date": "2022-04-20", "close": 9.06, "volume": 68752.0}, {"date": "2022-04-21", "close": 8.9, "volume": 40577.0}, {"date": "2022-04-22", "close": 8.5, "volume": 112609.0}, {"date": "2022-04-25", "close": 8.45, "volume": 121145.0}, {"date": "2022-04-26", "close": 8.3, "volume": 25665.0}, {"date": "2022-04-27", "close": 8.34, "volume": 56605.0}, {"date": "2022-04-28", "close": 8.5, "volume": 31818.0}, {"date": "2022-04-29", "close": 8.45, "volume": 62190.0}, {"date": "2022-05-02", "close": 8.45, "volume": 95384.0}, {"date": "2022-05-03", "close": 8.7, "volume": 87969.0}, {"date": "2022-05-04", "close": 9.01, "volume": 348415.0}, {"date": "2022-05-05", "close": 8.99, "volume": 362389.0}, {"date": "2022-05-06", "close": 9.04, "volume": 241347.0}, {"date": "2022-05-09", "close": 9.08, "volume": 265745.0}, {"date": "2022-05-10", "close": 9.12, "volume": 148357.0}, {"date": "2022-05-11", "close": 9.16, "volume": 116128.0}, {"date": "2022-05-12", "close": 9.24, "volume": 108120.0}, {"date": "2022-05-13", "close": 9.31, "volume": 105062.0}, {"date": "2022-05-16", "close": 9.45, "volume": 105448.0}, {"date": "2022-05-17", "close": 9.56, "volume": 135984.0}, {"date": "2022-05-18", "close": 9.65, "volume": 134951.0}, {"date": "2022-05-19", "close": 9.01, "volume": 258581.0}, {"date": "2022-05-20", "close": 8.89, "volume": 64964.0}, {"date": "2022-05-23", "close": 8.68, "volume": 199029.0}, {"date": "2022-05-24", "close": 8.6, "volume": 51152.0}, {"date": "2022-05-25", "close": 8.71, "volume": 65987.0}, {"date": "2022-05-26", "close": 8.87, "volume": 39318.0}, {"date": "2022-05-27", "close": 8.99, "volume": 74284.0}, {"date": "2022-05-31", "close": 8.9, "volume": 81711.0}, {"date": "2022-06-01", "close": 8.76, "volume": 88742.0}, {"date": "2022-06-02", "close": 8.8, "volume": 60723.0}, {"date": "2022-06-03", "close": 8.79, "volume": 49482.0}, {"date": "2022-06-06", "close": 8.79, "volume": 52654.0}, {"date": "2022-06-07", "close": 8.78, "volume": 94963.0}, {"date": "2022-06-08", "close": 8.73, "volume": 51190.0}, {"date": "2022-06-09", "close": 8.62, "volume": 29846.0}, {"date": "2022-06-10", "close": 8.68, "volume": 95270.0}, {"date": "2022-06-13", "close": 8.39, "volume": 97486.0}, {"date": "2022-06-14", "close": 8.29, "volume": 40095.0}, {"date": "2022-06-15", "close": 8.28, "volume": 68566.0}, {"date": "2022-06-16", "close": 7.79, "volume": 79222.0}, {"date": "2022-06-17", "close": 7.78, "volume": 108523.0}, {"date": "2022-06-21", "close": 7.83, "volume": 72961.0}, {"date": "2022-06-22", "close": 7.85, "volume": 46803.0}, {"date": "2022-06-23", "close": 7.89, "volume": 18694.0}, {"date": "2022-06-24", "close": 8.06, "volume": 39749.0}, {"date": "2022-06-27", "close": 8.08, "volume": 19745.0}, {"date": "2022-06-28", "close": 8.04, "volume": 46248.0}, {"date": "2022-06-29", "close": 8.04, "volume": 25297.0}, {"date": "2022-06-30", "close": 8.14, "volume": 26868.0}, {"date": "2022-07-01", "close": 8.38, "volume": 63976.0}, {"date": "2022-07-05", "close": 8.34, "volume": 47592.0}, {"date": "2022-07-06", "close": 8.3, "volume": 36876.0}, {"date": "2022-07-07", "close": 8.29, "volume": 22076.0}, {"date": "2022-07-08", "close": 8.31, "volume": 29421.0}, {"date": "2022-07-11", "close": 8.13, "volume": 23648.0}, {"date": "2022-07-12", "close": 8.17, "volume": 21093.0}, {"date": "2022-07-13", "close": 8.23, "volume": 11458.0}, {"date": "2022-07-14", "close": 8.18, "volume": 67633.0}, {"date": "2022-07-15", "close": 8.33, "volume": 73106.0}, {"date": "2022-07-18", "close": 8.09, "volume": 51412.0}, {"date": "2022-07-19", "close": 8.2, "volume": 63223.0}, {"date": "2022-07-20", "close": 8.13, "volume": 28905.0}, {"date": "2022-07-21", "close": 8.17, "volume": 41230.0}, {"date": "2022-07-22", "close": 8.19, "volume": 18393.0}, {"date": "2022-07-25", "close": 8.28, "volume": 19579.0}, {"date": "2022-07-26", "close": 8.18, "volume": 48532.0}, {"date": "2022-07-27", "close": 8.26, "volume": 37443.0}, {"date": "2022-07-28", "close": 8.36, "volume": 25435.0}, {"date": "2022-07-29", "close": 8.41, "volume": 58596.0}, {"date": "2022-08-01", "close": 8.51, "volume": 42592.0}, {"date": "2022-08-02", "close": 8.45, "volume": 41989.0}, {"date": "2022-08-03", "close": 8.49, "volume": 31859.0}, {"date": "2022-08-04", "close": 8.37, "volume": 46716.0}, {"date": "2022-08-05", "close": 8.46, "volume": 47063.0}, {"date": "2022-08-08", "close": 8.38, "volume": 45691.0}, {"date": "2022-08-09", "close": 8.35, "volume": 22233.0}, {"date": "2022-08-10", "close": 8.495, "volume": 51844.0}, {"date": "2022-08-11", "close": 8.51, "volume": 29365.0}, {"date": "2022-08-12", "close": 8.58, "volume": 61094.0}, {"date": "2022-08-15", "close": 8.62, "volume": 55046.0}, {"date": "2022-08-16", "close": 8.61, "volume": 95831.0}, {"date": "2022-08-17", "close": 8.63, "volume": 40696.0}, {"date": "2022-08-18", "close": 8.55, "volume": 36855.0}, {"date": "2022-08-19", "close": 8.39, "volume": 26994.0}, {"date": "2022-08-22", "close": 8.24, "volume": 49438.0}, {"date": "2022-08-23", "close": 8.16, "volume": 50124.0}, {"date": "2022-08-24", "close": 8.15, "volume": 16857.0}, {"date": "2022-08-25", "close": 8.2, "volume": 62374.0}, {"date": "2022-08-26", "close": 8.16, "volume": 24663.0}, {"date": "2022-08-29", "close": 8.13, "volume": 26040.0}, {"date": "2022-08-30", "close": 8.03, "volume": 51405.0}, {"date": "2022-08-31", "close": 8.07, "volume": 59312.0}, {"date": "2022-09-01", "close": 7.99, "volume": 53381.0}, {"date": "2022-09-02", "close": 7.99, "volume": 25899.0}, {"date": "2022-09-06", "close": 7.94, "volume": 34578.0}, {"date": "2022-09-07", "close": 7.88, "volume": 35457.0}, {"date": "2022-09-08", "close": 7.88, "volume": 36449.0}, {"date": "2022-09-09", "close": 7.87, "volume": 24184.0}, {"date": "2022-09-12", "close": 7.89, "volume": 35504.0}, {"date": "2022-09-13", "close": 7.7, "volume": 74324.0}, {"date": "2022-09-14", "close": 7.77, "volume": 57739.0}, {"date": "2022-09-15", "close": 7.7, "volume": 34753.0}, {"date": "2022-09-16", "close": 7.61, "volume": 28562.0}, {"date": "2022-09-19", "close": 7.43, "volume": 44760.0}, {"date": "2022-09-20", "close": 7.35, "volume": 38135.0}, {"date": "2022-09-21", "close": 7.24, "volume": 69981.0}, {"date": "2022-09-22", "close": 7.02, "volume": 59552.0}, {"date": "2022-09-23", "close": 6.71, "volume": 100754.0}, {"date": "2022-09-26", "close": 6.57, "volume": 136277.0}, {"date": "2022-09-27", "close": 6.45, "volume": 153640.0}, {"date": "2022-09-28", "close": 6.72, "volume": 88087.0}, {"date": "2022-09-29", "close": 6.55, "volume": 61251.0}, {"date": "2022-09-30", "close": 6.65, "volume": 45810.0}, {"date": "2022-10-03", "close": 6.95, "volume": 61061.0}, {"date": "2022-10-04", "close": 6.92, "volume": 46508.0}, {"date": "2022-10-05", "close": 6.78, "volume": 60240.0}, {"date": "2022-10-06", "close": 6.88, "volume": 16683.0}, {"date": "2022-10-07", "close": 6.7, "volume": 18271.0}, {"date": "2022-10-10", "close": 6.7, "volume": 9022.0}, {"date": "2022-10-11", "close": 6.715, "volume": 24947.0}, {"date": "2022-10-12", "close": 6.58, "volume": 22244.0}, {"date": "2022-10-13", "close": 6.6, "volume": 39614.0}, {"date": "2022-10-14", "close": 6.5, "volume": 25760.0}, {"date": "2022-10-17", "close": 6.57, "volume": 79082.0}, {"date": "2022-10-18", "close": 6.56, "volume": 26115.0}, {"date": "2022-10-19", "close": 6.58, "volume": 48854.0}, {"date": "2022-10-20", "close": 6.34, "volume": 58145.0}, {"date": "2022-10-21", "close": 6.39, "volume": 28229.0}, {"date": "2022-10-24", "close": 6.41, "volume": 34174.0}, {"date": "2022-10-25", "close": 6.53, "volume": 43540.0}, {"date": "2022-10-26", "close": 6.6589, "volume": 16980.0}, {"date": "2022-10-27", "close": 6.53, "volume": 97922.0}, {"date": "2022-10-28", "close": 6.72, "volume": 21563.0}, {"date": "2022-10-31", "close": 6.84, "volume": 54789.0}, {"date": "2022-11-01", "close": 7.03, "volume": 66389.0}, {"date": "2022-11-02", "close": 6.95, "volume": 29007.0}, {"date": "2022-11-03", "close": 6.93, "volume": 20634.0}, {"date": "2022-11-04", "close": 6.78, "volume": 25885.0}, {"date": "2022-11-07", "close": 6.84, "volume": 30342.0}, {"date": "2022-11-08", "close": 6.8799, "volume": 12946.0}, {"date": "2022-11-09", "close": 6.97, "volume": 29148.0}, {"date": "2022-11-10", "close": 7.3, "volume": 47058.0}, {"date": "2022-11-11", "close": 7.26, "volume": 34098.0}, {"date": "2022-11-14", "close": 7.25, "volume": 28467.0}, {"date": "2022-11-15", "close": 7.45, "volume": 59240.0}, {"date": "2022-11-16", "close": 7.37, "volume": 32766.0}, {"date": "2022-11-17", "close": 7.25, "volume": 24961.0}, {"date": "2022-11-18", "close": 7.25, "volume": 38364.0}, {"date": "2022-11-21", "close": 7.06, "volume": 81140.0}, {"date": "2022-11-22", "close": 7.07, "volume": 73140.0}, {"date": "2022-11-23", "close": 7.02, "volume": 29677.0}, {"date": "2022-11-25", "close": 7.05, "volume": 29903.0}, {"date": "2022-11-28", "close": 6.91, "volume": 62900.0}, {"date": "2022-11-29", "close": 6.97, "volume": 8570.0}, {"date": "2022-11-30", "close": 7.12, "volume": 62206.0}, {"date": "2022-12-01", "close": 7.22, "volume": 39411.0}, {"date": "2022-12-02", "close": 7.5439, "volume": 39063.0}, {"date": "2022-12-05", "close": 7.22, "volume": 55044.0}, {"date": "2022-12-06", "close": 7.22, "volume": 33898.0}, {"date": "2022-12-07", "close": 7.12, "volume": 41795.0}, {"date": "2022-12-08", "close": 7.1, "volume": 31887.0}, {"date": "2022-12-09", "close": 7.02, "volume": 34549.0}, {"date": "2022-12-12", "close": 7.13, "volume": 55925.0}, {"date": "2022-12-13", "close": 7.05, "volume": 59571.0}, {"date": "2022-12-14", "close": 7.04, "volume": 136918.0}, {"date": "2022-12-15", "close": 6.98, "volume": 40245.0}, {"date": "2022-12-16", "close": 6.94, "volume": 64615.0}, {"date": "2022-12-19", "close": 6.69, "volume": 79380.0}, {"date": "2022-12-20", "close": 6.61, "volume": 92051.0}, {"date": "2022-12-21", "close": 6.54, "volume": 42066.0}, {"date": "2022-12-22", "close": 6.56, "volume": 47231.0}, {"date": "2022-12-23", "close": 6.53, "volume": 52571.0}, {"date": "2022-12-27", "close": 6.43, "volume": 130653.0}, {"date": "2022-12-28", "close": 6.41, "volume": 43043.0}, {"date": "2022-12-29", "close": 6.39, "volume": 49832.0}, {"date": "2022-12-30", "close": 6.4, "volume": 60051.0}, {"date": "2023-01-03", "close": 6.62, "volume": 74771.0}, {"date": "2023-01-04", "close": 6.63, "volume": 29857.0}, {"date": "2023-01-05", "close": 6.62, "volume": 29915.0}, {"date": "2023-01-06", "close": 6.68, "volume": 34519.0}, {"date": "2023-01-09", "close": 6.69, "volume": 125377.0}, {"date": "2023-01-10", "close": 6.66, "volume": 31435.0}, {"date": "2023-01-11", "close": 6.59, "volume": 135512.0}, {"date": "2023-01-12", "close": 6.54, "volume": 102842.0}, {"date": "2023-01-13", "close": 6.53, "volume": 100991.0}, {"date": "2023-01-17", "close": 6.53, "volume": 96418.0}, {"date": "2023-01-18", "close": 6.495, "volume": 54301.0}, {"date": "2023-01-19", "close": 6.41, "volume": 46621.0}, {"date": "2023-01-20", "close": 6.37, "volume": 86317.0}, {"date": "2023-01-23", "close": 6.38, "volume": 174535.0}, {"date": "2023-01-24", "close": 6.35, "volume": 48095.0}, {"date": "2023-01-25", "close": 6.33, "volume": 62165.0}, {"date": "2023-01-26", "close": 6.35, "volume": 60755.0}, {"date": "2023-01-27", "close": 6.37, "volume": 39976.0}, {"date": "2023-01-30", "close": 6.29, "volume": 66260.0}, {"date": "2023-01-31", "close": 6.36, "volume": 44726.0}, {"date": "2023-02-01", "close": 6.38, "volume": 79116.0}, {"date": "2023-02-02", "close": 6.44, "volume": 37043.0}, {"date": "2023-02-03", "close": 6.34, "volume": 69136.0}, {"date": "2023-02-06", "close": 6.26, "volume": 89232.0}, {"date": "2023-02-07", "close": 6.27, "volume": 61412.0}, {"date": "2023-02-08", "close": 6.26, "volume": 20985.0}, {"date": "2023-02-09", "close": 6.19, "volume": 33028.0}, {"date": "2023-02-10", "close": 6.24, "volume": 59728.0}, {"date": "2023-02-13", "close": 6.25, "volume": 38265.0}, {"date": "2023-02-14", "close": 6.255, "volume": 39453.0}, {"date": "2023-02-15", "close": 6.26, "volume": 69104.0}, {"date": "2023-02-16", "close": 6.16, "volume": 73695.0}, {"date": "2023-02-17", "close": 6.21, "volume": 58376.0}, {"date": "2023-02-21", "close": 6.08, "volume": 38971.0}, {"date": "2023-02-22", "close": 6.08, "volume": 21883.0}, {"date": "2023-02-23", "close": 6.08, "volume": 62851.0}, {"date": "2023-02-24", "close": 6.05, "volume": 36099.0}, {"date": "2023-02-27", "close": 6.04, "volume": 59868.0}, {"date": "2023-02-28", "close": 6.02, "volume": 68329.0}, {"date": "2023-03-01", "close": 5.99, "volume": 71011.0}, {"date": "2023-03-02", "close": 5.95, "volume": 114060.0}, {"date": "2023-03-03", "close": 6.05, "volume": 60198.0}, {"date": "2023-03-06", "close": 5.96, "volume": 60644.0}, {"date": "2023-03-07", "close": 5.9, "volume": 40167.0}, {"date": "2023-03-08", "close": 5.86, "volume": 49311.0}, {"date": "2023-03-09", "close": 5.81, "volume": 43060.0}, {"date": "2023-03-10", "close": 5.7, "volume": 46340.0}, {"date": "2023-03-13", "close": 5.63, "volume": 53203.0}, {"date": "2023-03-14", "close": 5.75, "volume": 73548.0}, {"date": "2023-03-15", "close": 5.67, "volume": 47544.0}, {"date": "2023-03-16", "close": 5.67, "volume": 23555.0}, {"date": "2023-03-17", "close": 5.6, "volume": 15771.0}, {"date": "2023-03-20", "close": 5.64, "volume": 24007.0}, {"date": "2023-03-21", "close": 5.74, "volume": 43161.0}, {"date": "2023-03-22", "close": 5.64, "volume": 37407.0}, {"date": "2023-03-23", "close": 5.63, "volume": 52015.0}, {"date": "2023-03-24", "close": 5.66, "volume": 12062.0}, {"date": "2023-03-27", "close": 5.695, "volume": 22406.0}, {"date": "2023-03-28", "close": 5.63, "volume": 25292.0}, {"date": "2023-03-29", "close": 5.71, "volume": 32037.0}, {"date": "2023-03-30", "close": 5.7, "volume": 20872.0}, {"date": "2023-03-31", "close": 5.78, "volume": 61677.0}, {"date": "2023-04-03", "close": 5.87, "volume": 39668.0}, {"date": "2023-04-04", "close": 5.86, "volume": 45617.0}, {"date": "2023-04-05", "close": 5.91, "volume": 16940.0}, {"date": "2023-04-06", "close": 5.94, "volume": 60740.0}, {"date": "2023-04-10", "close": 5.905, "volume": 30362.0}, {"date": "2023-04-11", "close": 5.85, "volume": 41952.0}, {"date": "2023-04-12", "close": 5.8, "volume": 32878.0}, {"date": "2023-04-13", "close": 5.82, "volume": 41587.0}, {"date": "2023-04-14", "close": 5.85, "volume": 59774.0}, {"date": "2023-04-17", "close": 5.89, "volume": 29703.0}, {"date": "2023-04-18", "close": 5.93, "volume": 25564.0}, {"date": "2023-04-19", "close": 5.87, "volume": 56586.0}, {"date": "2023-04-20", "close": 5.75, "volume": 79533.0}, {"date": "2023-04-21", "close": 5.7, "volume": 27187.0}, {"date": "2023-04-24", "close": 5.7, "volume": 23143.0}, {"date": "2023-04-25", "close": 5.66, "volume": 14549.0}, {"date": "2023-04-26", "close": 5.65, "volume": 46015.0}, {"date": "2023-04-27", "close": 5.7, "volume": 40696.0}, {"date": "2023-04-28", "close": 5.7, "volume": 21606.0}, {"date": "2023-05-01", "close": 5.79, "volume": 60879.0}, {"date": "2023-05-02", "close": 5.65, "volume": 13396.0}, {"date": "2023-05-03", "close": 5.63, "volume": 21617.0}, {"date": "2023-05-04", "close": 5.55, "volume": 58012.0}, {"date": "2023-05-05", "close": 5.66, "volume": 26300.0}, {"date": "2023-05-08", "close": 5.6, "volume": 33116.0}, {"date": "2023-05-09", "close": 5.6, "volume": 30871.0}, {"date": "2023-05-10", "close": 5.57, "volume": 30926.0}, {"date": "2023-05-11", "close": 5.56, "volume": 14974.0}, {"date": "2023-05-12", "close": 5.52, "volume": 15552.0}, {"date": "2023-05-15", "close": 5.54, "volume": 32764.0}, {"date": "2023-05-16", "close": 5.53, "volume": 25678.0}, {"date": "2023-05-17", "close": 5.52, "volume": 53785.0}, {"date": "2023-05-18", "close": 5.47, "volume": 73581.0}, {"date": "2023-05-19", "close": 5.41, "volume": 60421.0}, {"date": "2023-05-22", "close": 5.44, "volume": 34081.0}, {"date": "2023-05-23", "close": 5.4, "volume": 17098.0}, {"date": "2023-05-24", "close": 5.37, "volume": 46659.0}, {"date": "2023-05-25", "close": 5.33, "volume": 21856.0}, {"date": "2023-05-26", "close": 5.38, "volume": 15483.0}, {"date": "2023-05-30", "close": 5.36, "volume": 19263.0}, {"date": "2023-05-31", "close": 5.32, "volume": 89850.0}, {"date": "2023-06-01", "close": 5.41, "volume": 64586.0}, {"date": "2023-06-02", "close": 5.54, "volume": 57873.0}, {"date": "2023-06-05", "close": 5.51, "volume": 55419.0}, {"date": "2023-06-06", "close": 5.55, "volume": 38836.0}, {"date": "2023-06-07", "close": 5.61, "volume": 45983.0}, {"date": "2023-06-08", "close": 5.64, "volume": 27675.0}, {"date": "2023-06-09", "close": 5.64, "volume": 29227.0}, {"date": "2023-06-12", "close": 5.605, "volume": 28740.0}, {"date": "2023-06-13", "close": 5.6, "volume": 43453.0}, {"date": "2023-06-14", "close": 5.67, "volume": 80921.0}, {"date": "2023-06-15", "close": 5.56, "volume": 83284.0}, {"date": "2023-06-16", "close": 5.53, "volume": 45037.0}, {"date": "2023-06-20", "close": 5.54, "volume": 28418.0}, {"date": "2023-06-21", "close": 5.5, "volume": 80796.0}, {"date": "2023-06-22", "close": 5.46, "volume": 35511.0}, {"date": "2023-06-23", "close": 5.435, "volume": 32025.0}, {"date": "2023-06-26", "close": 5.41, "volume": 55731.0}, {"date": "2023-06-27", "close": 5.475, "volume": 48856.0}, {"date": "2023-06-28", "close": 5.47, "volume": 21655.0}, {"date": "2023-06-29", "close": 5.47, "volume": 49985.0}, {"date": "2023-06-30", "close": 5.55, "volume": 55402.0}, {"date": "2023-07-03", "close": 5.6, "volume": 56243.0}, {"date": "2023-07-05", "close": 5.62, "volume": 61217.0}, {"date": "2023-07-06", "close": 5.56, "volume": 27667.0}, {"date": "2023-07-07", "close": 5.57, "volume": 33228.0}, {"date": "2023-07-10", "close": 5.5567, "volume": 32867.0}, {"date": "2023-07-11", "close": 5.57, "volume": 36362.0}, {"date": "2023-07-12", "close": 5.63, "volume": 50618.0}, {"date": "2023-07-13", "close": 5.685, "volume": 49536.0}, {"date": "2023-07-14", "close": 5.655, "volume": 48585.0}, {"date": "2023-07-17", "close": 5.64, "volume": 45451.0}, {"date": "2023-07-18", "close": 5.71, "volume": 43808.0}, {"date": "2023-07-19", "close": 5.75, "volume": 50113.0}, {"date": "2023-07-20", "close": 5.67, "volume": 91717.0}, {"date": "2023-07-21", "close": 5.7, "volume": 25220.0}, {"date": "2023-07-24", "close": 5.7001, "volume": 35497.0}, {"date": "2023-07-25", "close": 5.68, "volume": 49163.0}, {"date": "2023-07-26", "close": 5.679, "volume": 37602.0}, {"date": "2023-07-27", "close": 5.63, "volume": 36642.0}, {"date": "2023-07-28", "close": 5.675, "volume": 12234.0}, {"date": "2023-07-31", "close": 5.729, "volume": 34491.0}, {"date": "2023-08-01", "close": 5.69, "volume": 69329.0}, {"date": "2023-08-02", "close": 5.62, "volume": 27775.0}, {"date": "2023-08-03", "close": 5.57, "volume": 34216.0}, {"date": "2023-08-04", "close": 5.55, "volume": 40300.0}, {"date": "2023-08-07", "close": 5.6, "volume": 27351.0}, {"date": "2023-08-08", "close": 5.625, "volume": 44779.0}, {"date": "2023-08-09", "close": 5.62, "volume": 18449.0}, {"date": "2023-08-10", "close": 5.61, "volume": 50563.0}, {"date": "2023-08-11", "close": 5.57, "volume": 7180.0}, {"date": "2023-08-14", "close": 5.57, "volume": 33659.0}, {"date": "2023-08-15", "close": 5.52, "volume": 69733.0}, {"date": "2023-08-16", "close": 5.49, "volume": 22332.0}, {"date": "2023-08-17", "close": 5.36, "volume": 39247.0}, {"date": "2023-08-18", "close": 5.36, "volume": 29757.0}, {"date": "2023-08-21", "close": 5.36, "volume": 21783.0}, {"date": "2023-08-22", "close": 5.33, "volume": 35153.0}, {"date": "2023-08-23", "close": 5.38, "volume": 49057.0}, {"date": "2023-08-24", "close": 5.31, "volume": 39806.0}, {"date": "2023-08-25", "close": 5.32, "volume": 62471.0}, {"date": "2023-08-28", "close": 5.36, "volume": 35990.0}, {"date": "2023-08-29", "close": 5.43, "volume": 38477.0}, {"date": "2023-08-30", "close": 5.43, "volume": 105050.0}, {"date": "2023-08-31", "close": 5.41, "volume": 100561.0}, {"date": "2023-09-01", "close": 5.42, "volume": 67798.0}, {"date": "2023-09-05", "close": 5.4, "volume": 33020.0}, {"date": "2023-09-06", "close": 5.32, "volume": 35667.0}, {"date": "2023-09-07", "close": 5.32, "volume": 13931.0}, {"date": "2023-09-08", "close": 5.29, "volume": 52098.0}, {"date": "2023-09-11", "close": 5.29, "volume": 20143.0}, {"date": "2023-09-12", "close": 5.26, "volume": 84723.0}, {"date": "2023-09-13", "close": 5.22, "volume": 103469.0}, {"date": "2023-09-14", "close": 5.3, "volume": 107108.0}, {"date": "2023-09-15", "close": 5.3, "volume": 65921.0}, {"date": "2023-09-18", "close": 5.24, "volume": 49369.0}, {"date": "2023-09-19", "close": 5.255, "volume": 49576.0}, {"date": "2023-09-20", "close": 5.22, "volume": 35329.0}, {"date": "2023-09-21", "close": 5.08, "volume": 89312.0}, {"date": "2023-09-22", "close": 5.03, "volume": 158998.0}, {"date": "2023-09-25", "close": 5.02, "volume": 75891.0}, {"date": "2023-09-26", "close": 4.96, "volume": 117035.0}, {"date": "2023-09-27", "close": 4.94, "volume": 37569.0}, {"date": "2023-09-28", "close": 4.95, "volume": 30144.0}, {"date": "2023-09-29", "close": 4.97, "volume": 74728.0}, {"date": "2023-10-02", "close": 4.92, "volume": 167151.0}, {"date": "2023-10-03", "close": 4.87, "volume": 74569.0}, {"date": "2023-10-04", "close": 4.88, "volume": 40183.0}, {"date": "2023-10-05", "close": 4.87, "volume": 24259.0}, {"date": "2023-10-06", "close": 4.8917, "volume": 57169.0}, {"date": "2023-10-09", "close": 4.94, "volume": 33117.0}, {"date": "2023-10-10", "close": 4.97, "volume": 36573.0}, {"date": "2023-10-11", "close": 5.005, "volume": 14305.0}, {"date": "2023-10-12", "close": 4.94, "volume": 88098.0}, {"date": "2023-10-13", "close": 4.915, "volume": 115383.0}, {"date": "2023-10-16", "close": 4.99, "volume": 19946.0}, {"date": "2023-10-17", "close": 4.98, "volume": 23326.0}, {"date": "2023-10-18", "close": 4.94, "volume": 48390.0}, {"date": "2023-10-19", "close": 4.85, "volume": 38443.0}, {"date": "2023-10-20", "close": 4.84, "volume": 28808.0}, {"date": "2023-10-23", "close": 4.8, "volume": 58916.0}, {"date": "2023-10-24", "close": 4.8, "volume": 38652.0}, {"date": "2023-10-25", "close": 4.78, "volume": 30989.0}, {"date": "2023-10-26", "close": 4.83, "volume": 178195.0}, {"date": "2023-10-27", "close": 4.81, "volume": 89691.0}, {"date": "2023-10-30", "close": 4.86, "volume": 37837.0}, {"date": "2023-10-31", "close": 4.9, "volume": 29617.0}, {"date": "2023-11-01", "close": 4.95, "volume": 80233.0}, {"date": "2023-11-02", "close": 5.075, "volume": 48957.0}, {"date": "2023-11-03", "close": 5.14, "volume": 24990.0}, {"date": "2023-11-06", "close": 5.07, "volume": 22267.0}, {"date": "2023-11-07", "close": 5.065, "volume": 32849.0}, {"date": "2023-11-08", "close": 5.045, "volume": 10127.0}, {"date": "2023-11-09", "close": 4.96, "volume": 29483.0}, {"date": "2023-11-10", "close": 5.0294, "volume": 18046.0}, {"date": "2023-11-13", "close": 5.08, "volume": 96039.0}, {"date": "2023-11-14", "close": 5.17, "volume": 50771.0}, {"date": "2023-11-15", "close": 5.13, "volume": 52694.0}, {"date": "2023-11-16", "close": 5.025, "volume": 60867.0}, {"date": "2023-11-17", "close": 5.03, "volume": 55846.0}, {"date": "2023-11-20", "close": 5.0, "volume": 61896.0}, {"date": "2023-11-21", "close": 5.01, "volume": 26184.0}, {"date": "2023-11-22", "close": 5.06, "volume": 23058.0}, {"date": "2023-11-24", "close": 5.05, "volume": 13738.0}, {"date": "2023-11-27", "close": 5.0105, "volume": 79844.0}, {"date": "2023-11-28", "close": 5.005, "volume": 40215.0}, {"date": "2023-11-29", "close": 5.02, "volume": 82018.0}, {"date": "2023-11-30", "close": 5.03, "volume": 46519.0}, {"date": "2023-12-01", "close": 5.13, "volume": 44274.0}, {"date": "2023-12-04", "close": 5.07, "volume": 29309.0}, {"date": "2023-12-05", "close": 5.025, "volume": 29621.0}, {"date": "2023-12-06", "close": 5.045, "volume": 27804.0}, {"date": "2023-12-07", "close": 5.05, "volume": 30775.0}, {"date": "2023-12-08", "close": 5.07, "volume": 15790.0}, {"date": "2023-12-11", "close": 5.1, "volume": 32745.0}, {"date": "2023-12-12", "close": 5.1, "volume": 39133.0}, {"date": "2023-12-13", "close": 5.189, "volume": 83482.0}, {"date": "2023-12-14", "close": 5.2, "volume": 69954.0}, {"date": "2023-12-15", "close": 5.18, "volume": 23039.0}, {"date": "2023-12-18", "close": 5.175, "volume": 101787.0}, {"date": "2023-12-19", "close": 5.185, "volume": 30822.0}, {"date": "2023-12-20", "close": 5.175, "volume": 90247.0}, {"date": "2023-12-21", "close": 5.12, "volume": 67712.0}, {"date": "2023-12-22", "close": 5.12, "volume": 62985.0}, {"date": "2023-12-26", "close": 5.149, "volume": 50738.0}, {"date": "2023-12-27", "close": 5.15, "volume": 95537.0}, {"date": "2023-12-28", "close": 5.16, "volume": 116505.0}, {"date": "2023-12-29", "close": 5.148, "volume": 74494.0}, {"date": "2024-01-02", "close": 5.15, "volume": 57477.0}, {"date": "2024-01-03", "close": 5.14, "volume": 33410.0}, {"date": "2024-01-04", "close": 5.18, "volume": 30792.0}, {"date": "2024-01-05", "close": 5.18, "volume": 30283.0}, {"date": "2024-01-08", "close": 5.23, "volume": 40135.0}, {"date": "2024-01-09", "close": 5.21, "volume": 53698.0}, {"date": "2024-01-10", "close": 5.215, "volume": 43749.0}, {"date": "2024-01-11", "close": 5.205, "volume": 40085.0}, {"date": "2024-01-12", "close": 5.23, "volume": 41645.0}, {"date": "2024-01-16", "close": 5.21, "volume": 27724.0}, {"date": "2024-01-17", "close": 5.16, "volume": 79022.0}, {"date": "2024-01-18", "close": 5.15, "volume": 62924.0}, {"date": "2024-01-19", "close": 5.26, "volume": 195997.0}, {"date": "2024-01-22", "close": 5.23, "volume": 55167.0}, {"date": "2024-01-23", "close": 5.2, "volume": 34315.0}, {"date": "2024-01-24", "close": 5.2, "volume": 23116.0}, {"date": "2024-01-25", "close": 5.29, "volume": 43595.0}, {"date": "2024-01-26", "close": 5.31, "volume": 34546.0}, {"date": "2024-01-29", "close": 5.37, "volume": 71777.0}, {"date": "2024-01-30", "close": 5.39, "volume": 52555.0}, {"date": "2024-01-31", "close": 5.341, "volume": 58049.0}, {"date": "2024-02-01", "close": 5.44, "volume": 62000.0}, {"date": "2024-02-02", "close": 5.42, "volume": 72124.0}, {"date": "2024-02-05", "close": 5.39, "volume": 52824.0}, {"date": "2024-02-06", "close": 5.43, "volume": 23613.0}, {"date": "2024-02-07", "close": 5.515, "volume": 121578.0}, {"date": "2024-02-08", "close": 5.53, "volume": 25928.0}, {"date": "2024-02-09", "close": 5.515, "volume": 44119.0}, {"date": "2024-02-12", "close": 5.525, "volume": 45360.0}, {"date": "2024-02-13", "close": 5.43, "volume": 55682.0}, {"date": "2024-02-14", "close": 5.54, "volume": 49506.0}, {"date": "2024-02-15", "close": 5.482, "volume": 32956.0}, {"date": "2024-02-16", "close": 5.45, "volume": 67171.0}, {"date": "2024-02-20", "close": 5.402, "volume": 65285.0}, {"date": "2024-02-21", "close": 5.41, "volume": 32428.0}, {"date": "2024-02-22", "close": 5.48, "volume": 22696.0}, {"date": "2024-02-23", "close": 5.5, "volume": 27065.0}, {"date": "2024-02-26", "close": 5.48, "volume": 28961.0}, {"date": "2024-02-27", "close": 5.505, "volume": 10304.0}, {"date": "2024-02-28", "close": 5.49, "volume": 49382.0}, {"date": "2024-02-29", "close": 5.5189, "volume": 42066.0}, {"date": "2024-03-01", "close": 5.55, "volume": 32014.0}, {"date": "2024-03-04", "close": 5.545, "volume": 41097.0}, {"date": "2024-03-05", "close": 5.5333, "volume": 23010.0}, {"date": "2024-03-06", "close": 5.55, "volume": 32819.0}, {"date": "2024-03-07", "close": 5.56, "volume": 80849.0}, {"date": "2024-03-08", "close": 5.555, "volume": 168056.0}, {"date": "2024-03-11", "close": 5.545, "volume": 41855.0}, {"date": "2024-03-12", "close": 5.57, "volume": 17392.0}, {"date": "2024-03-13", "close": 5.605, "volume": 68697.0}, {"date": "2024-03-14", "close": 5.502, "volume": 24112.0}, {"date": "2024-03-15", "close": 5.51, "volume": 8618.0}, {"date": "2024-03-18", "close": 5.44, "volume": 169520.0}, {"date": "2024-03-19", "close": 5.465, "volume": 43108.0}, {"date": "2024-03-20", "close": 5.52, "volume": 46878.0}, {"date": "2024-03-21", "close": 5.595, "volume": 99243.0}, {"date": "2024-03-22", "close": 5.59, "volume": 30003.0}, {"date": "2024-03-25", "close": 5.56, "volume": 29602.0}, {"date": "2024-03-26", "close": 5.54, "volume": 64047.0}, {"date": "2024-03-27", "close": 5.59, "volume": 38297.0}, {"date": "2024-03-28", "close": 5.59, "volume": 40155.0}, {"date": "2024-04-01", "close": 5.56, "volume": 59336.0}, {"date": "2024-04-02", "close": 5.555, "volume": 47106.0}, {"date": "2024-04-03", "close": 5.58, "volume": 36357.0}, {"date": "2024-04-04", "close": 5.53, "volume": 165414.0}, {"date": "2024-04-05", "close": 5.56, "volume": 31904.0}, {"date": "2024-04-08", "close": 5.59, "volume": 26628.0}, {"date": "2024-04-09", "close": 5.56, "volume": 34212.0}, {"date": "2024-04-10", "close": 5.54, "volume": 71165.0}, {"date": "2024-04-11", "close": 5.57, "volume": 34058.0}, {"date": "2024-04-12", "close": 5.495, "volume": 31651.0}, {"date": "2024-04-15", "close": 5.46, "volume": 125832.0}, {"date": "2024-04-16", "close": 5.489, "volume": 53702.0}, {"date": "2024-04-17", "close": 5.48, "volume": 88374.0}, {"date": "2024-04-18", "close": 5.37, "volume": 37527.0}, {"date": "2024-04-19", "close": 5.36, "volume": 56614.0}, {"date": "2024-04-22", "close": 5.35, "volume": 43996.0}, {"date": "2024-04-23", "close": 5.36, "volume": 71993.0}, {"date": "2024-04-24", "close": 5.365, "volume": 39482.0}, {"date": "2024-04-25", "close": 5.365, "volume": 38803.0}, {"date": "2024-04-26", "close": 5.375, "volume": 88385.0}, {"date": "2024-04-29", "close": 5.4, "volume": 152216.0}, {"date": "2024-04-30", "close": 5.365, "volume": 150798.0}, {"date": "2024-05-01", "close": 5.38, "volume": 153633.0}, {"date": "2024-05-02", "close": 5.405, "volume": 110196.0}, {"date": "2024-05-03", "close": 5.455, "volume": 118930.0}, {"date": "2024-05-06", "close": 5.47, "volume": 132584.0}, {"date": "2024-05-07", "close": 5.49, "volume": 70491.0}, {"date": "2024-05-08", "close": 5.485, "volume": 78634.0}, {"date": "2024-05-09", "close": 5.51, "volume": 49124.0}, {"date": "2024-05-10", "close": 5.525, "volume": 45628.0}, {"date": "2024-05-13", "close": 5.55, "volume": 57180.0}, {"date": "2024-05-14", "close": 5.535, "volume": 40892.0}, {"date": "2024-05-15", "close": 5.58, "volume": 27810.0}, {"date": "2024-05-16", "close": 5.575, "volume": 87884.0}, {"date": "2024-05-17", "close": 5.62, "volume": 76680.0}, {"date": "2024-05-20", "close": 5.575, "volume": 41453.0}, {"date": "2024-05-21", "close": 5.59, "volume": 35477.0}, {"date": "2024-05-22", "close": 5.579, "volume": 34276.0}, {"date": "2024-05-23", "close": 5.48, "volume": 47945.0}, {"date": "2024-05-24", "close": 5.53, "volume": 40770.0}, {"date": "2024-05-28", "close": 5.49, "volume": 42004.0}, {"date": "2024-05-29", "close": 5.46, "volume": 29112.0}, {"date": "2024-05-30", "close": 5.48, "volume": 56622.0}, {"date": "2024-05-31", "close": 5.515, "volume": 36041.0}, {"date": "2024-06-03", "close": 5.53, "volume": 60612.0}, {"date": "2024-06-04", "close": 5.55, "volume": 33828.0}, {"date": "2024-06-05", "close": 5.565, "volume": 30024.0}, {"date": "2024-06-06", "close": 5.59, "volume": 36443.0}, {"date": "2024-06-07", "close": 5.63, "volume": 24782.0}, {"date": "2024-06-10", "close": 5.64, "volume": 26406.0}, {"date": "2024-06-11", "close": 5.62, "volume": 19152.0}, {"date": "2024-06-12", "close": 5.64, "volume": 59250.0}, {"date": "2024-06-13", "close": 5.63, "volume": 46027.0}, {"date": "2024-06-14", "close": 5.64, "volume": 56429.0}, {"date": "2024-06-17", "close": 5.655, "volume": 22933.0}, {"date": "2024-06-18", "close": 5.645, "volume": 23268.0}, {"date": "2024-06-20", "close": 5.67, "volume": 33947.0}, {"date": "2024-06-21", "close": 5.66, "volume": 19345.0}, {"date": "2024-06-24", "close": 5.66, "volume": 40417.0}, {"date": "2024-06-25", "close": 5.63, "volume": 30634.0}, {"date": "2024-06-26", "close": 5.62, "volume": 36948.0}, {"date": "2024-06-27", "close": 5.68, "volume": 48184.0}, {"date": "2024-06-28", "close": 5.7, "volume": 46990.0}, {"date": "2024-07-01", "close": 5.66, "volume": 26445.0}, {"date": "2024-07-02", "close": 5.69, "volume": 86536.0}, {"date": "2024-07-03", "close": 5.75, "volume": 33815.0}, {"date": "2024-07-05", "close": 5.77, "volume": 48047.0}, {"date": "2024-07-08", "close": 5.84, "volume": 150522.0}, {"date": "2024-07-09", "close": 5.855, "volume": 62371.0}, {"date": "2024-07-10", "close": 5.935, "volume": 41247.0}, {"date": "2024-07-11", "close": 5.9, "volume": 49634.0}, {"date": "2024-07-12", "close": 5.93, "volume": 21918.0}, {"date": "2024-07-15", "close": 5.91, "volume": 23815.0}, {"date": "2024-07-16", "close": 5.905, "volume": 57425.0}, {"date": "2024-07-17", "close": 5.815, "volume": 86563.0}, {"date": "2024-07-18", "close": 5.79, "volume": 67962.0}, {"date": "2024-07-19", "close": 5.72, "volume": 63526.0}, {"date": "2024-07-22", "close": 5.77, "volume": 88676.0}, {"date": "2024-07-23", "close": 5.74, "volume": 56177.0}, {"date": "2024-07-24", "close": 5.64, "volume": 55488.0}, {"date": "2024-07-25", "close": 5.68, "volume": 13800.0}, {"date": "2024-07-26", "close": 5.75, "volume": 66621.0}, {"date": "2024-07-29", "close": 5.73, "volume": 34065.0}, {"date": "2024-07-30", "close": 5.73, "volume": 48592.0}, {"date": "2024-07-31", "close": 5.82, "volume": 90797.0}, {"date": "2024-08-01", "close": 5.72, "volume": 34643.0}, {"date": "2024-08-02", "close": 5.61, "volume": 65542.0}, {"date": "2024-08-05", "close": 5.495, "volume": 69361.0}, {"date": "2024-08-06", "close": 5.59, "volume": 49494.0}, {"date": "2024-08-07", "close": 5.575, "volume": 27063.0}, {"date": "2024-08-08", "close": 5.635, "volume": 22371.0}, {"date": "2024-08-09", "close": 5.6, "volume": 50668.0}, {"date": "2024-08-12", "close": 5.66, "volume": 35965.0}, {"date": "2024-08-13", "close": 5.72, "volume": 37038.0}, {"date": "2024-08-14", "close": 5.7, "volume": 30736.0}, {"date": "2024-08-15", "close": 5.94, "volume": 177460.0}, {"date": "2024-08-16", "close": 5.74, "volume": 48595.0}, {"date": "2024-08-19", "close": 5.755, "volume": 56418.0}, {"date": "2024-08-20", "close": 5.75, "volume": 34071.0}, {"date": "2024-08-21", "close": 5.795, "volume": 44290.0}, {"date": "2024-08-22", "close": 5.76, "volume": 39399.0}, {"date": "2024-08-23", "close": 5.785, "volume": 44954.0}, {"date": "2024-08-26", "close": 5.765, "volume": 41196.0}, {"date": "2024-08-27", "close": 5.77, "volume": 33992.0}, {"date": "2024-08-28", "close": 5.73, "volume": 38747.0}, {"date": "2024-08-29", "close": 5.75, "volume": 55436.0}, {"date": "2024-08-30", "close": 5.78, "volume": 42007.0}, {"date": "2024-09-03", "close": 5.75, "volume": 70309.0}, {"date": "2024-09-04", "close": 5.755, "volume": 64121.0}, {"date": "2024-09-05", "close": 5.765, "volume": 76448.0}, {"date": "2024-09-06", "close": 5.73, "volume": 111660.0}, {"date": "2024-09-09", "close": 5.8, "volume": 27944.0}, {"date": "2024-09-10", "close": 5.745, "volume": 20837.0}, {"date": "2024-09-11", "close": 5.745, "volume": 32137.0}, {"date": "2024-09-12", "close": 5.77, "volume": 12736.0}, {"date": "2024-09-13", "close": 5.8, "volume": 22659.0}, {"date": "2024-09-16", "close": 5.9, "volume": 179946.0}, {"date": "2024-09-17", "close": 5.82, "volume": 71358.0}, {"date": "2024-09-18", "close": 5.8, "volume": 20711.0}, {"date": "2024-09-19", "close": 5.815, "volume": 25754.0}, {"date": "2024-09-20", "close": 5.83, "volume": 21864.0}, {"date": "2024-09-23", "close": 5.825, "volume": 17811.0}, {"date": "2024-09-24", "close": 5.816, "volume": 41692.0}, {"date": "2024-09-25", "close": 5.845, "volume": 26395.0}, {"date": "2024-09-26", "close": 5.855, "volume": 33713.0}, {"date": "2024-09-27", "close": 5.885, "volume": 21019.0}, {"date": "2024-09-30", "close": 5.89, "volume": 34122.0}, {"date": "2024-10-01", "close": 5.875, "volume": 44179.0}, {"date": "2024-10-02", "close": 5.865, "volume": 20579.0}, {"date": "2024-10-03", "close": 5.88, "volume": 12922.0}, {"date": "2024-10-04", "close": 5.8899, "volume": 11965.0}, {"date": "2024-10-07", "close": 5.8501, "volume": 19200.0}, {"date": "2024-10-08", "close": 5.9, "volume": 33515.0}, {"date": "2024-10-09", "close": 5.9, "volume": 28965.0}, {"date": "2024-10-10", "close": 5.985, "volume": 76593.0}, {"date": "2024-10-11", "close": 5.965, "volume": 7381.0}, {"date": "2024-10-14", "close": 5.95, "volume": 13194.0}, {"date": "2024-10-15", "close": 5.97, "volume": 34371.0}, {"date": "2024-10-16", "close": 6.04, "volume": 57874.0}, {"date": "2024-10-17", "close": 6.045, "volume": 77683.0}, {"date": "2024-10-18", "close": 5.97, "volume": 30598.0}, {"date": "2024-10-21", "close": 5.95, "volume": 38803.0}, {"date": "2024-10-22", "close": 5.89, "volume": 18586.0}, {"date": "2024-10-23", "close": 5.89, "volume": 27819.0}, {"date": "2024-10-24", "close": 5.83, "volume": 26382.0}, {"date": "2024-10-25", "close": 5.85, "volume": 68432.0}, {"date": "2024-10-28", "close": 5.78, "volume": 61999.0}, {"date": "2024-10-29", "close": 5.74, "volume": 29889.0}, {"date": "2024-10-30", "close": 5.85, "volume": 61893.0}, {"date": "2024-10-31", "close": 5.715, "volume": 44690.0}, {"date": "2024-11-01", "close": 5.78, "volume": 22078.0}, {"date": "2024-11-04", "close": 5.71, "volume": 32697.0}, {"date": "2024-11-05", "close": 5.89, "volume": 27875.0}, {"date": "2024-11-06", "close": 5.93, "volume": 89109.0}, {"date": "2024-11-07", "close": 5.94, "volume": 39717.0}, {"date": "2024-11-08", "close": 5.91, "volume": 30495.0}, {"date": "2024-11-11", "close": 5.95, "volume": 39503.0}, {"date": "2024-11-12", "close": 5.9301, "volume": 32829.0}, {"date": "2024-11-13", "close": 5.83, "volume": 56531.0}, {"date": "2024-11-14", "close": 5.83, "volume": 24164.0}, {"date": "2024-11-15", "close": 5.68, "volume": 21491.0}, {"date": "2024-11-18", "close": 5.73, "volume": 35347.0}, {"date": "2024-11-19", "close": 5.73, "volume": 22740.0}, {"date": "2024-11-20", "close": 5.7009, "volume": 19931.0}, {"date": "2024-11-21", "close": 5.7, "volume": 38717.0}, {"date": "2024-11-22", "close": 5.72, "volume": 51239.0}, {"date": "2024-11-25", "close": 5.73, "volume": 46368.0}, {"date": "2024-11-26", "close": 5.74, "volume": 22553.0}, {"date": "2024-11-27", "close": 5.75, "volume": 15402.0}, {"date": "2024-11-29", "close": 5.75, "volume": 22698.0}, {"date": "2024-12-02", "close": 5.7687, "volume": 32444.0}, {"date": "2024-12-03", "close": 5.73, "volume": 34052.0}, {"date": "2024-12-04", "close": 5.74, "volume": 54648.0}, {"date": "2024-12-05", "close": 5.73, "volume": 25697.0}, {"date": "2024-12-06", "close": 5.73, "volume": 19112.0}, {"date": "2024-12-09", "close": 5.685, "volume": 27073.0}, {"date": "2024-12-10", "close": 5.65, "volume": 36617.0}, {"date": "2024-12-11", "close": 5.67, "volume": 24723.0}, {"date": "2024-12-12", "close": 5.62, "volume": 26917.0}, {"date": "2024-12-13", "close": 5.625, "volume": 27044.0}, {"date": "2024-12-16", "close": 5.595, "volume": 19141.0}, {"date": "2024-12-17", "close": 5.57, "volume": 23731.0}, {"date": "2024-12-18", "close": 5.45, "volume": 49335.0}, {"date": "2024-12-19", "close": 5.3795, "volume": 59719.0}, {"date": "2024-12-20", "close": 5.43, "volume": 74724.0}, {"date": "2024-12-23", "close": 5.41, "volume": 115895.0}, {"date": "2024-12-24", "close": 5.4409, "volume": 26203.0}, {"date": "2024-12-26", "close": 5.45, "volume": 34897.0}, {"date": "2024-12-27", "close": 5.42, "volume": 70233.0}, {"date": "2024-12-30", "close": 5.41, "volume": 71513.0}, {"date": "2024-12-31", "close": 5.425, "volume": 49790.0}, {"date": "2025-01-02", "close": 5.405, "volume": 12411.0}, {"date": "2025-01-03", "close": 5.485, "volume": 27587.0}, {"date": "2025-01-06", "close": 5.49, "volume": 25326.0}, {"date": "2025-01-07", "close": 5.44, "volume": 32856.0}, {"date": "2025-01-08", "close": 5.455, "volume": 27127.0}, {"date": "2025-01-10", "close": 5.395, "volume": 9515.0}, {"date": "2025-01-13", "close": 5.43, "volume": 26493.0}, {"date": "2025-01-14", "close": 5.425, "volume": 21357.0}, {"date": "2025-01-15", "close": 5.5, "volume": 19557.0}, {"date": "2025-01-16", "close": 5.55, "volume": 16473.0}, {"date": "2025-01-17", "close": 5.53, "volume": 32251.0}, {"date": "2025-01-21", "close": 5.56, "volume": 27727.0}, {"date": "2025-01-22", "close": 5.565, "volume": 47698.0}, {"date": "2025-01-23", "close": 5.585, "volume": 27391.0}, {"date": "2025-01-24", "close": 5.57, "volume": 7100.0}, {"date": "2025-01-27", "close": 5.505, "volume": 22773.0}, {"date": "2025-01-28", "close": 5.545, "volume": 78327.0}, {"date": "2025-01-29", "close": 5.54, "volume": 40021.0}, {"date": "2025-01-30", "close": 5.505, "volume": 39425.0}, {"date": "2025-01-31", "close": 5.48, "volume": 35012.0}, {"date": "2025-02-03", "close": 5.41, "volume": 77689.0}, {"date": "2025-02-04", "close": 5.44, "volume": 17535.0}, {"date": "2025-02-05", "close": 5.461, "volume": 16046.0}, {"date": "2025-02-06", "close": 5.49, "volume": 41937.0}, {"date": "2025-02-07", "close": 5.5, "volume": 23869.0}, {"date": "2025-02-10", "close": 5.525, "volume": 12050.0}, {"date": "2025-02-11", "close": 5.505, "volume": 23246.0}, {"date": "2025-02-12", "close": 5.5, "volume": 23590.0}, {"date": "2025-02-13", "close": 5.5552, "volume": 17729.0}, {"date": "2025-02-14", "close": 5.565, "volume": 22349.0}, {"date": "2025-02-18", "close": 5.545, "volume": 20183.0}, {"date": "2025-02-19", "close": 5.53, "volume": 8459.0}, {"date": "2025-02-20", "close": 5.53, "volume": 10441.0}, {"date": "2025-02-21", "close": 5.52, "volume": 20590.0}, {"date": "2025-02-24", "close": 5.5, "volume": 23820.0}, {"date": "2025-02-25", "close": 5.5, "volume": 17496.0}, {"date": "2025-02-26", "close": 5.51, "volume": 11427.0}, {"date": "2025-02-27", "close": 5.485, "volume": 14870.0}, {"date": "2025-02-28", "close": 5.53, "volume": 38399.0}, {"date": "2025-03-03", "close": 5.52, "volume": 13620.0}, {"date": "2025-03-04", "close": 5.465, "volume": 24591.0}, {"date": "2025-03-05", "close": 5.46, "volume": 7233.0}, {"date": "2025-03-06", "close": 5.42, "volume": 15629.0}, {"date": "2025-03-07", "close": 5.41, "volume": 19478.0}, {"date": "2025-03-10", "close": 5.44, "volume": 29817.0}, {"date": "2025-03-11", "close": 5.375, "volume": 22699.0}, {"date": "2025-03-12", "close": 5.41, "volume": 6190.0}, {"date": "2025-03-13", "close": 5.38, "volume": 52253.0}, {"date": "2025-03-14", "close": 5.51, "volume": 36203.0}, {"date": "2025-03-17", "close": 5.515, "volume": 90577.0}, {"date": "2025-03-18", "close": 5.47, "volume": 56106.0}, {"date": "2025-03-19", "close": 5.55, "volume": 29383.0}, {"date": "2025-03-20", "close": 5.58, "volume": 7733.0}, {"date": "2025-03-21", "close": 5.52, "volume": 15416.0}, {"date": "2025-03-24", "close": 5.55, "volume": 10416.0}, {"date": "2025-03-25", "close": 5.54, "volume": 8468.0}, {"date": "2025-03-26", "close": 5.54, "volume": 36371.0}, {"date": "2025-03-27", "close": 5.4804, "volume": 5876.0}, {"date": "2025-03-28", "close": 5.43, "volume": 55428.0}, {"date": "2025-03-31", "close": 5.465, "volume": 20367.0}, {"date": "2025-04-01", "close": 5.49, "volume": 19009.0}, {"date": "2025-04-02", "close": 5.52, "volume": 70201.0}, {"date": "2025-04-03", "close": 5.37, "volume": 24172.0}, {"date": "2025-04-04", "close": 5.12, "volume": 76740.0}, {"date": "2025-04-07", "close": 5.07, "volume": 44681.0}, {"date": "2025-04-08", "close": 5.06, "volume": 22251.0}, {"date": "2025-04-09", "close": 5.42, "volume": 57707.0}, {"date": "2025-04-10", "close": 5.16, "volume": 16309.0}, {"date": "2025-04-11", "close": 5.19, "volume": 21439.0}, {"date": "2025-04-14", "close": 5.22, "volume": 37180.0}, {"date": "2025-04-15", "close": 5.22, "volume": 22335.0}, {"date": "2025-04-16", "close": 5.17, "volume": 27815.0}, {"date": "2025-04-17", "close": 5.177, "volume": 144024.0}, {"date": "2025-04-21", "close": 5.11, "volume": 19877.0}, {"date": "2025-04-22", "close": 5.155, "volume": 78761.0}, {"date": "2025-04-23", "close": 5.21, "volume": 34306.0}, {"date": "2025-04-24", "close": 5.31, "volume": 23643.0}, {"date": "2025-04-25", "close": 5.29, "volume": 13693.0}, {"date": "2025-04-28", "close": 5.33, "volume": 8831.0}, {"date": "2025-04-29", "close": 5.43, "volume": 13999.0}, {"date": "2025-04-30", "close": 5.43, "volume": 56446.0}, {"date": "2025-05-01", "close": 5.43, "volume": 19483.0}, {"date": "2025-05-02", "close": 5.44, "volume": 6780.0}, {"date": "2025-05-05", "close": 5.44, "volume": 9356.0}, {"date": "2025-05-06", "close": 5.415, "volume": 27899.0}, {"date": "2025-05-07", "close": 5.435, "volume": 7047.0}, {"date": "2025-05-08", "close": 5.4546, "volume": 11697.0}, {"date": "2025-05-09", "close": 5.44, "volume": 10351.0}, {"date": "2025-05-12", "close": 5.51, "volume": 15504.0}, {"date": "2025-05-13", "close": 5.51, "volume": 30569.0}, {"date": "2025-05-14", "close": 5.505, "volume": 17917.0}, {"date": "2025-05-15", "close": 5.51, "volume": 25502.0}, {"date": "2025-05-16", "close": 5.55, "volume": 35050.0}, {"date": "2025-05-19", "close": 5.495, "volume": 27051.0}, {"date": "2025-05-20", "close": 5.49, "volume": 23272.0}, {"date": "2025-05-21", "close": 5.48, "volume": 19306.0}, {"date": "2025-05-22", "close": 5.47, "volume": 18679.0}, {"date": "2025-05-23", "close": 5.48, "volume": 14888.0}, {"date": "2025-05-27", "close": 5.51, "volume": 39868.0}, {"date": "2025-05-28", "close": 5.495, "volume": 7211.0}, {"date": "2025-05-29", "close": 5.53, "volume": 27391.0}, {"date": "2025-05-30", "close": 5.55, "volume": 18501.0}, {"date": "2025-06-02", "close": 5.54, "volume": 19413.0}, {"date": "2025-06-03", "close": 5.544, "volume": 28415.0}, {"date": "2025-06-04", "close": 5.56, "volume": 33172.0}, {"date": "2025-06-05", "close": 5.56, "volume": 45530.0}, {"date": "2025-06-06", "close": 5.59, "volume": 10825.0}, {"date": "2025-06-09", "close": 5.56, "volume": 41386.0}, {"date": "2025-06-10", "close": 5.57, "volume": 19933.0}, {"date": "2025-06-11", "close": 5.575, "volume": 16547.0}, {"date": "2025-06-12", "close": 5.6, "volume": 26101.0}, {"date": "2025-06-13", "close": 5.61, "volume": 3374.0}, {"date": "2025-06-16", "close": 5.63, "volume": 40907.0}, {"date": "2025-06-17", "close": 5.52, "volume": 14240.0}, {"date": "2025-06-18", "close": 5.54, "volume": 28661.0}, {"date": "2025-06-20", "close": 5.53, "volume": 47418.0}, {"date": "2025-06-23", "close": 5.5692, "volume": 15115.0}, {"date": "2025-06-24", "close": 5.595, "volume": 26174.0}, {"date": "2025-06-25", "close": 5.59, "volume": 24063.0}, {"date": "2025-06-26", "close": 5.62, "volume": 23914.0}, {"date": "2025-06-27", "close": 5.64, "volume": 22807.0}, {"date": "2025-06-30", "close": 5.675, "volume": 24579.0}, {"date": "2025-07-01", "close": 5.7, "volume": 25046.0}, {"date": "2025-07-02", "close": 5.69, "volume": 6717.0}, {"date": "2025-07-03", "close": 5.71, "volume": 25051.0}, {"date": "2025-07-07", "close": 5.64, "volume": 50960.0}, {"date": "2025-07-08", "close": 5.63, "volume": 40506.0}, {"date": "2025-07-09", "close": 5.66, "volume": 7725.0}, {"date": "2025-07-10", "close": 5.67, "volume": 51277.0}, {"date": "2025-07-11", "close": 5.66, "volume": 14858.0}, {"date": "2025-07-14", "close": 5.6502, "volume": 11980.0}, {"date": "2025-07-15", "close": 5.6398, "volume": 15401.0}, {"date": "2025-07-16", "close": 5.65, "volume": 20373.0}, {"date": "2025-07-17", "close": 5.66, "volume": 31265.0}, {"date": "2025-07-18", "close": 5.59, "volume": 75389.0}, {"date": "2025-07-21", "close": 5.6147, "volume": 43104.0}, {"date": "2025-07-22", "close": 5.61, "volume": 18859.0}, {"date": "2025-07-23", "close": 5.62, "volume": 23194.0}, {"date": "2025-07-24", "close": 5.61, "volume": 27909.0}, {"date": "2025-07-25", "close": 5.6, "volume": 13741.0}, {"date": "2025-07-28", "close": 5.6, "volume": 17330.0}, {"date": "2025-07-29", "close": 5.585, "volume": 30734.0}, {"date": "2025-07-30", "close": 5.61, "volume": 14066.0}, {"date": "2025-07-31", "close": 5.625, "volume": 21380.0}, {"date": "2025-08-01", "close": 5.58, "volume": 38167.0}, {"date": "2025-08-04", "close": 5.635, "volume": 18911.0}, {"date": "2025-08-05", "close": 5.64, "volume": 42089.0}, {"date": "2025-08-06", "close": 5.7, "volume": 22163.0}, {"date": "2025-08-07", "close": 5.72, "volume": 47984.0}, {"date": "2025-08-08", "close": 5.72, "volume": 39855.0}, {"date": "2025-08-11", "close": 5.725, "volume": 10324.0}, {"date": "2025-08-12", "close": 5.7701, "volume": 61850.0}, {"date": "2025-08-13", "close": 5.78, "volume": 15989.0}, {"date": "2025-08-14", "close": 5.7601, "volume": 7320.0}, {"date": "2025-08-15", "close": 5.7671, "volume": 20926.0}, {"date": "2025-08-18", "close": 5.71, "volume": 4531.0}, {"date": "2025-08-19", "close": 5.66, "volume": 21696.0}, {"date": "2025-08-20", "close": 5.66, "volume": 18385.0}, {"date": "2025-08-21", "close": 5.62, "volume": 99160.0}, {"date": "2025-08-22", "close": 5.76, "volume": 132489.0}, {"date": "2025-08-25", "close": 5.725, "volume": 63789.0}, {"date": "2025-08-26", "close": 5.715, "volume": 66815.0}, {"date": "2025-08-27", "close": 5.755, "volume": 12110.0}, {"date": "2025-08-28", "close": 5.79, "volume": 123978.0}, {"date": "2025-08-29", "close": 5.82, "volume": 33101.0}, {"date": "2025-09-02", "close": 5.765, "volume": 22305.0}, {"date": "2025-09-03", "close": 5.78, "volume": 37977.0}, {"date": "2025-09-04", "close": 5.81, "volume": 17801.0}, {"date": "2025-09-05", "close": 5.82, "volume": 21778.0}, {"date": "2025-09-08", "close": 5.823, "volume": 16956.0}, {"date": "2025-09-09", "close": 5.841, "volume": 18663.0}, {"date": "2025-09-10", "close": 5.835, "volume": 21622.0}, {"date": "2025-09-11", "close": 5.92, "volume": 39655.0}, {"date": "2025-09-12", "close": 5.91, "volume": 20466.0}, {"date": "2025-09-15", "close": 5.92, "volume": 39094.0}, {"date": "2025-09-16", "close": 5.98, "volume": 44951.0}, {"date": "2025-09-17", "close": 5.915, "volume": 35598.0}, {"date": "2025-09-18", "close": 5.94, "volume": 86270.0}, {"date": "2025-09-19", "close": 5.91, "volume": 53497.0}, {"date": "2025-09-22", "close": 5.93, "volume": 16842.0}, {"date": "2025-09-23", "close": 5.935, "volume": 3659.0}, {"date": "2025-09-24", "close": 5.9397, "volume": 9931.0}, {"date": "2025-09-25", "close": 5.88, "volume": 6452.0}, {"date": "2025-09-26", "close": 5.89, "volume": 28270.0}, {"date": "2025-09-29", "close": 5.905, "volume": 17486.0}, {"date": "2025-09-30", "close": 5.95, "volume": 30717.0}, {"date": "2025-10-01", "close": 5.9814, "volume": 35314.0}, {"date": "2025-10-02", "close": 5.96, "volume": 105619.0}, {"date": "2025-10-03", "close": 5.975, "volume": 17342.0}, {"date": "2025-10-06", "close": 5.95, "volume": 21601.0}, {"date": "2025-10-07", "close": 6.0, "volume": 51436.0}, {"date": "2025-10-08", "close": 6.02, "volume": 118254.0}, {"date": "2025-10-09", "close": 5.99, "volume": 37290.0}, {"date": "2025-10-10", "close": 5.93, "volume": 20350.0}, {"date": "2025-10-13", "close": 5.96, "volume": 91478.0}, {"date": "2025-10-14", "close": 5.89, "volume": 8142.0}, {"date": "2025-10-15", "close": 5.88, "volume": 64416.0}, {"date": "2025-10-16", "close": 5.9, "volume": 20123.0}, {"date": "2025-10-17", "close": 5.88, "volume": 33318.0}, {"date": "2025-10-20", "close": 5.94, "volume": 18223.0}, {"date": "2025-10-21", "close": 5.91, "volume": 17743.0}, {"date": "2025-10-22", "close": 5.91, "volume": 56149.0}, {"date": "2025-10-23", "close": 5.9747, "volume": 119180.0}, {"date": "2025-10-24", "close": 6.01, "volume": 19769.0}, {"date": "2025-10-27", "close": 6.065, "volume": 30092.0}, {"date": "2025-10-28", "close": 6.06, "volume": 28757.0}, {"date": "2025-10-29", "close": 6.06, "volume": 33383.0}, {"date": "2025-10-30", "close": 6.095, "volume": 62536.0}, {"date": "2025-10-31", "close": 6.1295, "volume": 52931.0}, {"date": "2025-11-03", "close": 6.09, "volume": 12593.0}, {"date": "2025-11-04", "close": 6.05, "volume": 10469.0}, {"date": "2025-11-05", "close": 6.0565, "volume": 33803.0}, {"date": "2025-11-06", "close": 6.04, "volume": 72119.0}, {"date": "2025-11-07", "close": 6.04, "volume": 69433.0}, {"date": "2025-11-10", "close": 6.175, "volume": 128551.0}, {"date": "2025-11-11", "close": 6.23, "volume": 54077.0}, {"date": "2025-11-12", "close": 6.24, "volume": 60105.0}, {"date": "2025-11-13", "close": 6.19, "volume": 30886.0}, {"date": "2025-11-14", "close": 6.17, "volume": 33152.0}, {"date": "2025-11-17", "close": 6.03, "volume": 33767.0}, {"date": "2025-11-18", "close": 5.98, "volume": 40108.0}, {"date": "2025-11-19", "close": 5.99, "volume": 36462.0}, {"date": "2025-11-20", "close": 5.89, "volume": 77592.0}, {"date": "2025-11-21", "close": 5.93, "volume": 38604.0}, {"date": "2025-11-24", "close": 5.96, "volume": 27456.0}, {"date": "2025-11-25", "close": 6.03, "volume": 11795.0}, {"date": "2025-11-26", "close": 6.09, "volume": 25463.0}, {"date": "2025-11-28", "close": 6.14, "volume": 68108.0}, {"date": "2025-12-01", "close": 6.17, "volume": 48665.0}, {"date": "2025-12-02", "close": 6.09, "volume": 32421.0}, {"date": "2025-12-03", "close": 6.08, "volume": 38549.0}, {"date": "2025-12-04", "close": 6.115, "volume": 11919.0}, {"date": "2025-12-05", "close": 6.08, "volume": 13725.0}, {"date": "2025-12-08", "close": 6.045, "volume": 43545.0}, {"date": "2025-12-09", "close": 6.0294, "volume": 23487.0}, {"date": "2025-12-10", "close": 6.04, "volume": 26689.0}, {"date": "2025-12-11", "close": 6.07, "volume": 25679.0}, {"date": "2025-12-12", "close": 6.056, "volume": 15527.0}, {"date": "2025-12-15", "close": 6.0, "volume": 38731.0}, {"date": "2025-12-16", "close": 6.0, "volume": 20906.0}, {"date": "2025-12-17", "close": 5.8581, "volume": 20298.0}, {"date": "2025-12-18", "close": 5.87, "volume": 38374.0}, {"date": "2025-12-19", "close": 5.95, "volume": 25974.0}, {"date": "2025-12-22", "close": 5.97, "volume": 36807.0}, {"date": "2025-12-23", "close": 5.945, "volume": 75527.0}, {"date": "2025-12-24", "close": 5.94, "volume": 5060.0}, {"date": "2025-12-26", "close": 5.99, "volume": 25109.0}, {"date": "2025-12-29", "close": 5.97, "volume": 23133.0}, {"date": "2025-12-30", "close": 5.9601, "volume": 22328.0}, {"date": "2025-12-31", "close": 5.97, "volume": 21187.0}, {"date": "2026-01-02", "close": 6.01, "volume": 46208.0}, {"date": "2026-01-05", "close": 6.09, "volume": 32476.0}, {"date": "2026-01-06", "close": 6.09, "volume": 16986.0}, {"date": "2026-01-07", "close": 6.08, "volume": 23409.0}, {"date": "2026-01-08", "close": 6.1466, "volume": 26597.0}, {"date": "2026-01-09", "close": 6.19, "volume": 30008.0}, {"date": "2026-01-12", "close": 6.22, "volume": 71823.0}, {"date": "2026-01-13", "close": 6.245, "volume": 34905.0}, {"date": "2026-01-14", "close": 6.21, "volume": 58990.0}, {"date": "2026-01-15", "close": 6.23, "volume": 12305.0}, {"date": "2026-01-16", "close": 6.32, "volume": 91683.0}, {"date": "2026-01-20", "close": 6.184, "volume": 107633.0}, {"date": "2026-01-21", "close": 6.17, "volume": 100130.0}, {"date": "2026-01-22", "close": 6.17, "volume": 48143.0}, {"date": "2026-01-23", "close": 6.15, "volume": 41614.0}, {"date": "2026-01-26", "close": 6.16, "volume": 36185.0}, {"date": "2026-01-27", "close": 6.26, "volume": 39071.0}, {"date": "2026-01-28", "close": 6.23, "volume": 23460.0}, {"date": "2026-01-29", "close": 6.24, "volume": 34363.0}, {"date": "2026-01-30", "close": 6.28, "volume": 53898.0}, {"date": "2026-02-02", "close": 6.25, "volume": 69148.0}, {"date": "2026-02-03", "close": 6.18, "volume": 66021.0}, {"date": "2026-02-04", "close": 6.25, "volume": 64157.0}, {"date": "2026-02-05", "close": 6.22, "volume": 50985.0}, {"date": "2026-02-06", "close": 6.33, "volume": 89656.0}, {"date": "2026-02-09", "close": 6.33, "volume": 55138.0}, {"date": "2026-02-10", "close": 6.35, "volume": 26421.0}, {"date": "2026-02-11", "close": 6.3702, "volume": 23056.0}, {"date": "2026-02-12", "close": 6.27, "volume": 90080.0}, {"date": "2026-02-13", "close": 6.29, "volume": 17897.0}, {"date": "2026-02-17", "close": 6.37, "volume": 54142.0}, {"date": "2026-02-18", "close": 6.4, "volume": 49528.0}, {"date": "2026-02-19", "close": 6.3, "volume": 35494.0}, {"date": "2026-02-20", "close": 6.28, "volume": 43984.0}, {"date": "2026-02-23", "close": 6.225, "volume": 47798.0}, {"date": "2026-02-24", "close": 6.275, "volume": 21217.0}, {"date": "2026-02-25", "close": 6.315, "volume": 24038.0}, {"date": "2026-02-26", "close": 6.3, "volume": 40580.0}, {"date": "2026-02-27", "close": 6.33, "volume": 36752.0}, {"date": "2026-03-02", "close": 6.32, "volume": 30033.0}, {"date": "2026-03-03", "close": 6.2541, "volume": 58067.0}, {"date": "2026-03-04", "close": 6.25, "volume": 19655.0}, {"date": "2026-03-05", "close": 6.08, "volume": 40562.0}, {"date": "2026-03-06", "close": 6.01, "volume": 40774.0}, {"date": "2026-03-09", "close": 6.02, "volume": 79462.0}, {"date": "2026-03-10", "close": 6.03, "volume": 22721.0}, {"date": "2026-03-11", "close": 6.07, "volume": 23196.0}, {"date": "2026-03-12", "close": 6.03, "volume": 21608.0}, {"date": "2026-03-13", "close": 6.09, "volume": 12560.0}, {"date": "2026-03-16", "close": 6.08, "volume": 15037.0}, {"date": "2026-03-17", "close": 6.08, "volume": 69915.0}, {"date": "2026-03-18", "close": 5.94, "volume": 23234.0}, {"date": "2026-03-19", "close": 5.92, "volume": 51896.0}, {"date": "2026-03-20", "close": 5.85, "volume": 30144.0}, {"date": "2026-03-23", "close": 5.93, "volume": 18002.0}, {"date": "2026-03-24", "close": 5.9, "volume": 23572.0}, {"date": "2026-03-25", "close": 6.03, "volume": 17767.0}, {"date": "2026-03-26", "close": 5.93, "volume": 27707.0}, {"date": "2026-03-27", "close": 5.87, "volume": 30276.0}, {"date": "2026-03-30", "close": 5.82, "volume": 40697.0}, {"date": "2026-03-31", "close": 5.92, "volume": 55982.0}, {"date": "2026-04-01", "close": 5.93, "volume": 26717.0}, {"date": "2026-04-02", "close": 5.86, "volume": 21271.0}, {"date": "2026-04-06", "close": 5.86, "volume": 15616.0}, {"date": "2026-04-07", "close": 5.87, "volume": 22769.0}, {"date": "2026-04-08", "close": 6.08, "volume": 20985.0}, {"date": "2026-04-09", "close": 6.16, "volume": 19074.0}, {"date": "2026-04-10", "close": 6.12, "volume": 26759.0}, {"date": "2026-04-13", "close": 6.15, "volume": 25371.0}, {"date": "2026-04-14", "close": 6.1848, "volume": 28741.0}, {"date": "2026-04-15", "close": 6.175, "volume": 19749.0}, {"date": "2026-04-16", "close": 6.1554, "volume": 39004.0}, {"date": "2026-04-17", "close": 6.12, "volume": 16773.0}, {"date": "2026-04-20", "close": 6.12, "volume": null}, {"date": "2026-04-21", "close": 6.0, "volume": 43170.0}, {"date": "2026-04-22", "close": 6.02, "volume": 20187.0}, {"date": "2026-04-23", "close": 5.98, "volume": 70644.0}, {"date": "2026-04-24", "close": 6.04, "volume": 31154.0}, {"date": "2026-04-27", "close": 6.03, "volume": 43280.0}, {"date": "2026-04-28", "close": 6.01, "volume": 33668.0}, {"date": "2026-04-29", "close": 6.0, "volume": 23139.0}, {"date": "2026-04-30", "close": 6.09, "volume": 29174.0}, {"date": "2026-05-01", "close": 6.13, "volume": 121904.0}, {"date": "2026-05-04", "close": 6.09, "volume": 30644.0}, {"date": "2026-05-05", "close": 6.14, "volume": 63912.0}, {"date": "2026-05-06", "close": 6.21, "volume": 103061.0}, {"date": "2026-05-07", "close": 6.22, "volume": 38590.0}, {"date": "2026-05-08", "close": 6.22, "volume": 28875.0}, {"date": "2026-05-11", "close": 6.26, "volume": 25698.0}, {"date": "2026-05-12", "close": 6.26, "volume": 41381.0}, {"date": "2026-05-13", "close": 6.28, "volume": 48742.0}, {"date": "2026-05-14", "close": 6.33, "volume": 79061.0}, {"date": "2026-05-15", "close": 6.29, "volume": 50419.0}, {"date": "2026-05-18", "close": 6.16, "volume": 15689.0}, {"date": "2026-05-19", "close": 6.14, "volume": 12307.0}, {"date": "2026-05-20", "close": 6.15, "volume": 65304.0}, {"date": "2026-05-21", "close": 6.18, "volume": 29704.0}, {"date": "2026-05-22", "close": 6.22, "volume": 19437.0}, {"date": "2026-05-26", "close": 6.317, "volume": 41001.0}, {"date": "2026-05-27", "close": 6.29, "volume": 34179.0}, {"date": "2026-05-28", "close": 6.34, "volume": 46684.0}, {"date": "2026-05-29", "close": 6.39, "volume": 59535.0}, {"date": "2026-06-01", "close": 6.45, "volume": 43611.0}, {"date": "2026-06-02", "close": 6.37, "volume": 155366.0}, {"date": "2026-06-03", "close": 6.39, "volume": 176216.0}, {"date": "2026-06-04", "close": 6.47, "volume": 53699.0}, {"date": "2026-06-05", "close": 6.33, "volume": 45938.0}, {"date": "2026-06-08", "close": 6.37, "volume": 13641.0}, {"date": "2026-06-09", "close": 6.33, "volume": 62963.0}, {"date": "2026-06-10", "close": 6.27, "volume": 21717.0}, {"date": "2026-06-11", "close": 6.38, "volume": 26948.0}, {"date": "2026-06-12", "close": 6.35, "volume": 32950.0}, {"date": "2026-06-15", "close": 6.477, "volume": 58598.0}, {"date": "2026-06-16", "close": 6.48, "volume": 89291.0}, {"date": "2026-06-17", "close": 6.45, "volume": 34962.0}, {"date": "2026-06-18", "close": 6.48, "volume": 41454.0}, {"date": "2026-06-22", "close": 6.5, "volume": 77238.0}, {"date": "2026-06-23", "close": 6.43, "volume": 34953.0}, {"date": "2026-06-24", "close": 6.5, "volume": 23584.0}, {"date": "2026-06-25", "close": 6.47, "volume": 75735.0}, {"date": "2026-06-26", "close": 6.5, "volume": 26426.0}, {"date": "2026-06-29", "close": 6.53, "volume": 75457.0}, {"date": "2026-06-30", "close": 6.64, "volume": 70939.0}, {"date": "2026-07-01", "close": 6.63, "volume": 58634.0}, {"date": "2026-07-02", "close": 6.56, "volume": 57064.0}, {"date": "2026-07-06", "close": 6.6, "volume": 37696.0}, {"date": "2026-07-07", "close": 6.55, "volume": 32924.0}, {"date": "2026-07-08", "close": 6.51, "volume": 14888.0}, {"date": "2026-07-09", "close": 6.49, "volume": 21111.0}, {"date": "2026-07-10", "close": 6.48, "volume": 32272.0}, {"date": "2026-07-13", "close": 6.41, "volume": 69754.0}, {"date": "2026-07-14", "close": 6.48, "volume": 15070.0}, {"date": "2026-07-15", "close": 6.47, "volume": 49542.0}, {"date": "2026-07-16", "close": 6.45, "volume": 45550.0}, {"date": "2026-07-17", "close": 6.43, "volume": 72252.0}, {"date": "2026-07-20", "close": 6.32, "volume": 67343.0}, {"date": "2026-07-21", "close": 6.35, "volume": 68692.0}, {"date": "2026-07-22", "close": 6.3, "volume": 42951.0}, {"date": "2026-07-23", "close": 6.29, "volume": 41292.0}, {"date": "2026-07-24", "close": 6.32, "volume": 39144.0}, {"date": "2026-07-27", "close": 6.26, "volume": 52972.0}, {"date": "2026-07-28", "close": 6.25, "volume": 27976.0}, {"date": "2026-07-29", "close": 6.25, "volume": 57762.0}, {"date": "2026-07-30", "close": 6.29, "volume": 47560.0}, {"date": "2026-07-31", "close": 6.29, "volume": 31109.0}, {"date": "2026-08-03", "close": 6.31, "volume": 61654.0}, {"date": "2026-08-04", "close": 6.35, "volume": 51873.0}, {"date": "2026-08-05", "close": 6.29, "volume": 45324.0}, {"date": "2026-08-06", "close": 6.32, "volume": 32108.0}, {"date": "2026-08-07", "close": 6.29, "volume": 158692.0}, {"date": "2026-08-10", "close": 6.3, "volume": 61447.0}, {"date": "2026-08-11", "close": 6.32, "volume": 15843.0}, {"date": "2026-08-12", "close": 6.35, "volume": 40563.0}, {"date": "2026-08-13", "close": 6.31, "volume": 64963.0}, {"date": "2026-08-14", "close": 6.3, "volume": 31574.0}, {"date": "2026-08-17", "close": 6.32, "volume": 94955.0}, {"date": "2026-08-18", "close": 6.22, "volume": 90395.0}, {"date": "2026-08-19", "close": 6.23, "volume": 40790.0}, {"date": "2026-08-20", "close": 6.15, "volume": 45523.0}, {"date": "2026-08-21", "close": 6.16, "volume": 21442.0}, {"date": "2026-08-24", "close": 6.09, "volume": 51193.0}, {"date": "2026-08-25", "close": 6.14, "volume": 15078.0}, {"date": "2026-08-26", "close": 6.13, "volume": 32064.0}, {"date": "2026-08-27", "close": 6.11, "volume": 27409.0}, {"date": "2026-08-28", "close": 6.12, "volume": 19273.0}, {"date": "2026-08-31", "close": 6.11, "volume": 24591.0}, {"date": "2026-09-01", "close": 6.06, "volume": 38996.0}, {"date": "2026-09-02", "close": 6.08, "volume": 16675.0}, {"date": "2026-09-03", "close": 6.1, "volume": 22891.0}, {"date": "2026-09-04", "close": 6.08, "volume": 18259.0}, {"date": "2026-09-08", "close": 6.06, "volume": 50009.0}, {"date": "2026-09-09", "close": 6.07, "volume": 29085.0}, {"date": "2026-09-10", "close": 5.99, "volume": 41603.0}, {"date": "2026-09-11", "close": 6.07, "volume": 45283.0}, {"date": "2026-09-14", "close": 5.96, "volume": 37756.0}, {"date": "2026-09-15", "close": 5.92, "volume": 18853.0}, {"date": "2026-09-16", "close": 5.96, "volume": 68411.0}, {"date": "2026-09-17", "close": 5.94, "volume": 53367.0}, {"date": "2026-09-18", "close": 5.93, "volume": 35546.0}, {"date": "2026-09-21", "close": 5.96, "volume": 64440.0}, {"date": "2026-09-22", "close": 5.91, "volume": 12957.0}, {"date": "2026-09-23", "close": 5.84, "volume": 28401.0}, {"date": "2026-09-24", "close": 5.83, "volume": 18219.0}, {"date": "2026-09-25", "close": 5.84, "volume": 21009.0}, {"date": "2026-09-28", "close": 5.79, "volume": 21220.0}, {"date": "2026-09-29", "close": 5.82, "volume": 35605.0}, {"date": "2026-09-30", "close": 5.79, "volume": 44643.0}, {"date": "2026-10-01", "close": 5.8, "volume": 40665.0}, {"date": "2026-10-02", "close": 5.79, "volume": 34595.0}, {"date": "2026-10-05", "close": 5.8, "volume": 25409.0}, {"date": "2026-10-06", "close": 5.815, "volume": 40634.0}, {"date": "2026-10-07", "close": 5.77, "volume": 25358.0}, {"date": "2026-10-08", "close": 5.76, "volume": 12503.0}, {"date": "2026-10-09", "close": 5.8062, "volume": 16728.0}, {"date": "2026-10-12", "close": 5.79, "volume": 6674.0}, {"date": "2026-10-13", "close": 5.79, "volume": 21290.0}, {"date": "2026-10-14", "close": 5.74, "volume": 42699.0}, {"date": "2026-10-15", "close": 5.78, "volume": 28694.0}, {"date": "2026-10-16", "close": 5.8, "volume": 26906.0}, {"date": "2026-10-19", "close": 5.74, "volume": 28926.0}, {"date": "2026-10-20", "close": 5.72, "volume": 35070.0}, {"date": "2026-10-21", "close": 5.71, "volume": 31004.0}, {"date": "2026-10-22", "close": 5.69, "volume": 17188.0}, {"date": "2026-10-23", "close": 5.73, "volume": 19192.0}, {"date": "2026-10-26", "close": 5.73, "volume": 24387.0}, {"date": "2026-10-27", "close": 5.7651, "volume": 11572.0}, {"date": "2026-10-28", "close": 5.7701, "volume": 36209.0}, {"date": "2026-10-29", "close": 5.78, "volume": 27646.0}, {"date": "2026-10-30", "close": 5.77, "volume": 17366.0}, {"date": "2026-11-02", "close": 5.77, "volume": 61026.0}, {"date": "2026-11-03", "close": 5.78, "volume": 12382.0}], "refreshing": false}