{"ticker": "GUT", "overview": {"cik": "1080720", "ticker": "GUT", "name": "GABELLI UTILITY TRUST", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-022974", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001829126-26-004787", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-19", "title": "THE GABELLI UTILITY TRUST (GUT) - DEFA14A", "accession": "0001133228-26-003855", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-19", "title": "THE GABELLI UTILITY TRUST (GUT) - DEF 14A", "accession": "0001133228-26-003833", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0000940400-26-009897", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-09", "title": "Form N-CSR", "accession": "0001829126-26-002082", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0000940400-26-009524", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-09", "title": "Form 40-17G", "accession": "0001829126-26-000125", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-01", "title": "Form NPORT-P", "accession": "0000940400-25-012093", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "Form N-CSRS", "accession": "0001829126-25-007147", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001752724-25-212152", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0002000324-25-003226", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-129546", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-03-20", "title": "THE GABELLI UTILITY TRUST (GUT) - DEFA14A", "accession": "0001133228-25-002959", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-20", "title": "THE GABELLI UTILITY TRUST (GUT) - DEF 14A", "accession": "0001133228-25-002925", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-14", "title": "Form N-CEN", "accession": "0001752724-25-055915", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-10", "title": "Form N-CSR", "accession": "0001829126-25-001666", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-03", "title": "Form NPORT-P", "accession": "0001752724-25-050061", "price_sensitive": false}, {"form": "4", "date": "2024-12-20", "title": "FORM 4", "accession": "0001140361-24-050093", "price_sensitive": false}, {"form": "40-17G", "date": "2024-11-29", "title": "Form 40-17G", "accession": "0001829126-24-007889", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-29", "title": "Form NPORT-P", "accession": "0001752724-24-275733", "price_sensitive": false}, {"form": "4", "date": "2024-11-26", "title": "PRIMARY DOCUMENT", "accession": "0000070858-24-000328", "price_sensitive": false}, {"form": "POS EX", "date": "2024-11-15", "title": "Form POS EX", "accession": "0001829126-24-007581", "price_sensitive": false}, {"form": "4", "date": "2024-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001271163-24-000066", "price_sensitive": false}, {"form": "4", "date": "2024-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001271163-24-000065", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 5168.0, "sell_n": 0, "sell_sum": 0, "net": 5168.0, "insiders": 1, "first_date": "2015-12-15", "last_date": "2015-12-15"}, "metrics": {"ticker": "GUT", "has_prices": true, "as_of": "2026-08-07", "last": 6.24, "prev_close": 6.23, "change": 0.009999999999999787, "change_pct": 0.0016051364365970765, "session_volume": 179867.0, "vwap_5": 6.307103206205649, "vwap_20": 6.4923120064544975, "vwap_60": 6.467662349133075, "vwap_250": 6.149896628647749, "high_52w": 7.02, "low_52w": 5.78, "avg_volume_20": 239213.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-15-045060", "src": "INSIDERS", "ticker": "GUT", "cik": "1080720", "company": "GABELLI UTILITY TRUST", "company_raw": "GABELLI UTILITY TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5168.0, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $5K of GUT", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036115045060/0001140361-15-045060-index.htm", "trade_date": "2015-12-15", "timestamp": "2015-12-15", "mins": 5724883}], "recent_buys": [{"id": "0001140361-15-045060", "src": "INSIDERS", "ticker": "GUT", "cik": "1080720", "company": "GABELLI UTILITY TRUST", "company_raw": "GABELLI UTILITY TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5168.0, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $5K of GUT", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036115045060/0001140361-15-045060-index.htm", "trade_date": "2015-12-15", "timestamp": "2015-12-15", "mins": 5724883}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gabelli Utility Trust (The) Common Stock", "new_value": "GABELLI UTILITY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001080720", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001080720", "applied": 1, "detected_at": "2026-10-25T02:43:55.274231"}]}, "key_people": [{"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5168.0, "sold": 0, "net": 5168.0, "trades": 1, "top_score": 22.0, "lean": "buying", "history": [{"action": "BUY", "amount": 5168.0, "date": "2015-12-15", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036115045060/0001140361-15-045060-index.htm"}], "latest": {"action": "BUY", "amount": 5168.0, "date": "2015-12-15", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036115045060/0001140361-15-045060-index.htm"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-022974", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001829126-26-004787", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-19", "title": "THE GABELLI UTILITY TRUST (GUT) - DEFA14A", "accession": "0001133228-26-003855", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-19", "title": "THE GABELLI UTILITY TRUST (GUT) - DEF 14A", "accession": "0001133228-26-003833", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0000940400-26-009897", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-09", "title": "Form N-CSR", "accession": "0001829126-26-002082", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0000940400-26-009524", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-09", "title": "Form 40-17G", "accession": "0001829126-26-000125", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-01", "title": "Form NPORT-P", "accession": "0000940400-25-012093", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "Form N-CSRS", "accession": "0001829126-25-007147", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001752724-25-212152", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0002000324-25-003226", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-129546", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-03-20", "title": "THE GABELLI UTILITY TRUST (GUT) - DEFA14A", "accession": "0001133228-25-002959", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-20", "title": "THE GABELLI UTILITY TRUST (GUT) - DEF 14A", "accession": "0001133228-25-002925", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-14", "title": "Form N-CEN", "accession": "0001752724-25-055915", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-10", "title": "Form N-CSR", "accession": "0001829126-25-001666", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-03", "title": "Form NPORT-P", "accession": "0001752724-25-050061", "price_sensitive": false}, {"form": "4", "date": "2024-12-20", "title": "FORM 4", "accession": "0001140361-24-050093", "price_sensitive": false}, {"form": "40-17G", "date": "2024-11-29", "title": "Form 40-17G", "accession": "0001829126-24-007889", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-29", "title": "Form NPORT-P", "accession": "0001752724-24-275733", "price_sensitive": false}, {"form": "4", "date": "2024-11-26", "title": "PRIMARY DOCUMENT", "accession": "0000070858-24-000328", "price_sensitive": false}, {"form": "POS EX", "date": "2024-11-15", "title": "Form POS EX", "accession": "0001829126-24-007581", "price_sensitive": false}, {"form": "4", "date": "2024-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001271163-24-000066", "price_sensitive": false}, {"form": "4", "date": "2024-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001271163-24-000065", "price_sensitive": false}], "performance": {"ticker": "GUT", "has_prices": true, "summary": {"n": 1, "avg": -0.09302325581395345, "win_rate": 0.0, "best": -0.09302325581395345, "worst": -0.09302325581395345, "as_of": "2026-08-07"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5168.0, "date": "2015-12-15", "score": 22.0, "ref_price": 6.88, "return": -0.09302325581395345}]}, "price_series": [{"date": "2016-07-28", "close": 6.88, "volume": 34115.0}, {"date": "2016-07-29", "close": 6.8, "volume": 88377.0}, {"date": "2016-08-01", "close": 6.74, "volume": 59848.0}, {"date": "2016-08-02", "close": 6.63, "volume": 115725.0}, {"date": "2016-08-03", "close": 6.7, "volume": 53072.0}, {"date": "2016-08-04", "close": 6.66, "volume": 65351.0}, {"date": "2016-08-05", "close": 6.61, "volume": 111129.0}, {"date": "2016-08-08", "close": 6.64, "volume": 70676.0}, {"date": "2016-08-09", "close": 6.68, "volume": 61687.0}, {"date": "2016-08-10", "close": 6.7, "volume": 43328.0}, {"date": "2016-08-11", "close": 6.72, "volume": 120425.0}, {"date": "2016-08-12", "close": 6.73, "volume": 84406.0}, {"date": "2016-08-15", "close": 6.77, "volume": 65489.0}, {"date": "2016-08-16", "close": 6.71, "volume": 73061.0}, {"date": "2016-08-17", "close": 6.65, "volume": 79682.0}, {"date": "2016-08-18", "close": 6.65, "volume": 45151.0}, {"date": "2016-08-19", "close": 6.6301, "volume": 83254.0}, {"date": "2016-08-22", "close": 6.67, "volume": 52478.0}, {"date": "2016-08-23", "close": 6.7, "volume": 50702.0}, {"date": "2016-08-24", "close": 6.72, "volume": 63774.0}, {"date": "2016-08-25", "close": 6.6901, "volume": 80290.0}, {"date": "2016-08-26", "close": 6.65, "volume": 128817.0}, {"date": "2016-08-29", "close": 6.62, "volume": 64038.0}, {"date": "2016-08-30", "close": 6.58, "volume": 82917.0}, {"date": "2016-08-31", "close": 6.5199, "volume": 78137.0}, {"date": "2016-09-01", "close": 6.58, "volume": 40409.0}, {"date": "2016-09-02", "close": 6.6136, "volume": 34993.0}, {"date": "2016-09-06", "close": 6.69, "volume": 74620.0}, {"date": "2016-09-07", "close": 6.7, "volume": 78252.0}, {"date": "2016-09-08", "close": 6.73, "volume": 57210.0}, {"date": "2016-09-09", "close": 6.62, "volume": 86473.0}, {"date": "2016-09-12", "close": 6.72, "volume": 38314.0}, {"date": "2016-09-13", "close": 6.67, "volume": 71475.0}, {"date": "2016-09-14", "close": 6.66, "volume": 40346.0}, {"date": "2016-09-15", "close": 6.67, "volume": 42171.0}, {"date": "2016-09-16", "close": 6.7, "volume": 20201.0}, {"date": "2016-09-19", "close": 6.64, "volume": 64647.0}, {"date": "2016-09-20", "close": 6.66, "volume": 38209.0}, {"date": "2016-09-21", "close": 6.72, "volume": 62268.0}, {"date": "2016-09-22", "close": 6.72, "volume": 51923.0}, {"date": "2016-09-23", "close": 6.73, "volume": 87386.0}, {"date": "2016-09-26", "close": 6.75, "volume": 45595.0}, {"date": "2016-09-27", "close": 6.79, "volume": 56725.0}, {"date": "2016-09-28", "close": 6.8, "volume": 35724.0}, {"date": "2016-09-29", "close": 6.75, "volume": 88360.0}, {"date": "2016-09-30", "close": 6.8, "volume": 42479.0}, {"date": "2016-10-03", "close": 6.8, "volume": 28451.0}, {"date": "2016-10-04", "close": 6.74, "volume": 65295.0}, {"date": "2016-10-05", "close": 6.73, "volume": 84600.0}, {"date": "2016-10-06", "close": 6.67, "volume": 75479.0}, {"date": "2016-10-07", "close": 6.67, "volume": 35151.0}, {"date": "2016-10-10", "close": 6.65, "volume": 68824.0}, {"date": "2016-10-11", "close": 6.6224, "volume": 64594.0}, {"date": "2016-10-12", "close": 6.6, "volume": 79478.0}, {"date": "2016-10-13", "close": 6.55, "volume": 72993.0}, {"date": "2016-10-14", "close": 6.5524, "volume": 40234.0}, {"date": "2016-10-17", "close": 6.52, "volume": 44563.0}, {"date": "2016-10-18", "close": 6.52, "volume": 51690.0}, {"date": "2016-10-19", "close": 6.52, "volume": 54513.0}, {"date": "2016-10-20", "close": 6.52, "volume": 41853.0}, {"date": "2016-10-21", "close": 6.53, "volume": 54960.0}, {"date": "2016-10-24", "close": 6.51, "volume": 122902.0}, {"date": "2016-10-25", "close": 6.53, "volume": 50220.0}, {"date": "2016-10-26", "close": 6.55, "volume": 53620.0}, {"date": "2016-10-27", "close": 6.525, "volume": 33720.0}, {"date": "2016-10-28", "close": 6.58, "volume": 65827.0}, {"date": "2016-10-31", "close": 6.63, "volume": 56432.0}, {"date": "2016-11-01", "close": 6.59, "volume": 51783.0}, {"date": "2016-11-02", "close": 6.58, "volume": 60078.0}, {"date": "2016-11-03", "close": 6.52, "volume": 68460.0}, {"date": "2016-11-04", "close": 6.53, "volume": 77141.0}, {"date": "2016-11-07", "close": 6.54, "volume": 51973.0}, {"date": "2016-11-08", "close": 6.53, "volume": 19171.0}, {"date": "2016-11-09", "close": 6.48, "volume": 100775.0}, {"date": "2016-11-10", "close": 6.41, "volume": 121695.0}, {"date": "2016-11-11", "close": 6.41, "volume": 76352.0}, {"date": "2016-11-14", "close": 6.32, "volume": 101385.0}, {"date": "2016-11-15", "close": 6.28, "volume": 84061.0}, {"date": "2016-11-16", "close": 6.2599, "volume": 89132.0}, {"date": "2016-11-17", "close": 6.215, "volume": 94702.0}, {"date": "2016-11-18", "close": 6.07, "volume": 143867.0}, {"date": "2016-11-21", "close": 6.1292, "volume": 120530.0}, {"date": "2016-11-22", "close": 6.32, "volume": 115461.0}, {"date": "2016-11-23", "close": 6.24, "volume": 105379.0}, {"date": "2016-11-25", "close": 6.25, "volume": 25636.0}, {"date": "2016-11-28", "close": 6.28, "volume": 51655.0}, {"date": "2016-11-29", "close": 6.25, "volume": 68770.0}, {"date": "2016-11-30", "close": 6.25, "volume": 57536.0}, {"date": "2016-12-01", "close": 6.14, "volume": 75050.0}, {"date": "2016-12-02", "close": 6.24, "volume": 65367.0}, {"date": "2016-12-05", "close": 6.22, "volume": 58302.0}, {"date": "2016-12-06", "close": 6.2, "volume": 58447.0}, {"date": "2016-12-07", "close": 6.25, "volume": 44995.0}, {"date": "2016-12-08", "close": 6.195, "volume": 52020.0}, {"date": "2016-12-09", "close": 6.209, "volume": 68630.0}, {"date": "2016-12-12", "close": 6.15, "volume": 128979.0}, {"date": "2016-12-13", "close": 6.17, "volume": 109606.0}, {"date": "2016-12-14", "close": 6.13, "volume": 60755.0}, {"date": "2016-12-15", "close": 6.14, "volume": 59269.0}, {"date": "2016-12-16", "close": 6.15, "volume": 47788.0}, {"date": "2016-12-19", "close": 6.2, "volume": 90642.0}, {"date": "2016-12-20", "close": 6.1476, "volume": 131737.0}, {"date": "2016-12-21", "close": 6.18, "volume": 73101.0}, {"date": "2016-12-22", "close": 6.19, "volume": 31455.0}, {"date": "2016-12-23", "close": 6.22, "volume": 52971.0}, {"date": "2016-12-27", "close": 6.29, "volume": 73695.0}, {"date": "2016-12-28", "close": 6.29, "volume": 90086.0}, {"date": "2016-12-29", "close": 6.33, "volume": 73059.0}, {"date": "2016-12-30", "close": 6.3, "volume": 27788.0}, {"date": "2017-01-03", "close": 6.33, "volume": 45217.0}, {"date": "2017-01-04", "close": 6.36, "volume": 65913.0}, {"date": "2017-01-05", "close": 6.44, "volume": 62655.0}, {"date": "2017-01-06", "close": 6.45, "volume": 45450.0}, {"date": "2017-01-09", "close": 6.48, "volume": 102527.0}, {"date": "2017-01-10", "close": 6.55, "volume": 40682.0}, {"date": "2017-01-11", "close": 6.52, "volume": 118100.0}, {"date": "2017-01-12", "close": 6.4562, "volume": 34986.0}, {"date": "2017-01-13", "close": 6.47, "volume": 22799.0}, {"date": "2017-01-17", "close": 6.46, "volume": 57672.0}, {"date": "2017-01-18", "close": 6.44, "volume": 55916.0}, {"date": "2017-01-19", "close": 6.4, "volume": 55351.0}, {"date": "2017-01-20", "close": 6.43, "volume": 13668.0}, {"date": "2017-01-23", "close": 6.489, "volume": 33648.0}, {"date": "2017-01-24", "close": 6.52, "volume": 99729.0}, {"date": "2017-01-25", "close": 6.53, "volume": 117404.0}, {"date": "2017-01-26", "close": 6.5104, "volume": 92940.0}, {"date": "2017-01-27", "close": 6.52, "volume": 71645.0}, {"date": "2017-01-30", "close": 6.59, "volume": 99987.0}, {"date": "2017-01-31", "close": 6.65, "volume": 65647.0}, {"date": "2017-02-01", "close": 6.69, "volume": 62916.0}, {"date": "2017-02-02", "close": 6.66, "volume": 74743.0}, {"date": "2017-02-03", "close": 6.65, "volume": 57841.0}, {"date": "2017-02-06", "close": 6.71, "volume": 108528.0}, {"date": "2017-02-07", "close": 6.69, "volume": 101670.0}, {"date": "2017-02-08", "close": 6.65, "volume": 69073.0}, {"date": "2017-02-09", "close": 6.58, "volume": 83072.0}, {"date": "2017-02-10", "close": 6.62, "volume": 126360.0}, {"date": "2017-02-13", "close": 6.58, "volume": 52039.0}, {"date": "2017-02-14", "close": 6.599, "volume": 55156.0}, {"date": "2017-02-15", "close": 6.59, "volume": 43923.0}, {"date": "2017-02-16", "close": 6.55, "volume": 80324.0}, {"date": "2017-02-17", "close": 6.59, "volume": 65935.0}, {"date": "2017-02-21", "close": 6.64, "volume": 94553.0}, {"date": "2017-02-22", "close": 6.61, "volume": 49200.0}, {"date": "2017-02-23", "close": 6.6, "volume": 104634.0}, {"date": "2017-02-24", "close": 6.64, "volume": 65770.0}, {"date": "2017-02-27", "close": 6.62, "volume": 66324.0}, {"date": "2017-02-28", "close": 6.61, "volume": 55949.0}, {"date": "2017-03-01", "close": 6.57, "volume": 175565.0}, {"date": "2017-03-02", "close": 6.569, "volume": 79789.0}, {"date": "2017-03-03", "close": 6.6, "volume": 49256.0}, {"date": "2017-03-06", "close": 6.59, "volume": 88043.0}, {"date": "2017-03-07", "close": 6.59, "volume": 64963.0}, {"date": "2017-03-08", "close": 6.61, "volume": 75425.0}, {"date": "2017-03-09", "close": 6.62, "volume": 87568.0}, {"date": "2017-03-10", "close": 6.6307, "volume": 71595.0}, {"date": "2017-03-13", "close": 6.6, "volume": 91569.0}, {"date": "2017-03-14", "close": 6.59, "volume": 56315.0}, {"date": "2017-03-15", "close": 6.64, "volume": 73255.0}, {"date": "2017-03-16", "close": 6.62, "volume": 45131.0}, {"date": "2017-03-17", "close": 6.64, "volume": 81254.0}, {"date": "2017-03-20", "close": 6.58, "volume": 50691.0}, {"date": "2017-03-21", "close": 6.65, "volume": 55768.0}, {"date": "2017-03-22", "close": 6.65, "volume": 50249.0}, {"date": "2017-03-23", "close": 6.7, "volume": 89359.0}, {"date": "2017-03-24", "close": 6.7, "volume": 69956.0}, {"date": "2017-03-27", "close": 6.6718, "volume": 62091.0}, {"date": "2017-03-28", "close": 6.66, "volume": 59092.0}, {"date": "2017-03-29", "close": 6.72, "volume": 36352.0}, {"date": "2017-03-30", "close": 6.72, "volume": 92230.0}, {"date": "2017-03-31", "close": 6.74, "volume": 64348.0}, {"date": "2017-04-03", "close": 6.87, "volume": 93350.0}, {"date": "2017-04-04", "close": 6.84, "volume": 28666.0}, {"date": "2017-04-05", "close": 6.88, "volume": 53075.0}, {"date": "2017-04-06", "close": 6.91, "volume": 49239.0}, {"date": "2017-04-07", "close": 6.92, "volume": 82146.0}, {"date": "2017-04-10", "close": 6.94, "volume": 75992.0}, {"date": "2017-04-11", "close": 6.9, "volume": 46657.0}, {"date": "2017-04-12", "close": 6.84, "volume": 44474.0}, {"date": "2017-04-13", "close": 6.81, "volume": 73282.0}, {"date": "2017-04-17", "close": 6.83, "volume": 38443.0}, {"date": "2017-04-18", "close": 6.83, "volume": 29680.0}, {"date": "2017-04-19", "close": 6.79, "volume": 99490.0}, {"date": "2017-04-20", "close": 6.67, "volume": 116491.0}, {"date": "2017-04-21", "close": 6.71, "volume": 95355.0}, {"date": "2017-04-24", "close": 6.68, "volume": 116353.0}, {"date": "2017-04-25", "close": 6.72, "volume": 73220.0}, {"date": "2017-04-26", "close": 6.69, "volume": 87766.0}, {"date": "2017-04-27", "close": 6.73, "volume": 46639.0}, {"date": "2017-04-28", "close": 6.7, "volume": 61745.0}, {"date": "2017-05-01", "close": 6.71, "volume": 82079.0}, {"date": "2017-05-02", "close": 6.7, "volume": 82952.0}, {"date": "2017-05-03", "close": 6.72, "volume": 58807.0}, {"date": "2017-05-04", "close": 6.72, "volume": 78758.0}, {"date": "2017-05-05", "close": 6.74, "volume": 53617.0}, {"date": "2017-05-08", "close": 6.86, "volume": 79826.0}, {"date": "2017-05-09", "close": 6.83, "volume": 57092.0}, {"date": "2017-05-10", "close": 6.8814, "volume": 57148.0}, {"date": "2017-05-11", "close": 6.84, "volume": 74406.0}, {"date": "2017-05-12", "close": 6.745, "volume": 48063.0}, {"date": "2017-05-15", "close": 6.82, "volume": 47100.0}, {"date": "2017-05-16", "close": 6.77, "volume": 61750.0}, {"date": "2017-05-17", "close": 6.7, "volume": 82072.0}, {"date": "2017-05-18", "close": 6.82, "volume": 49155.0}, {"date": "2017-05-19", "close": 6.76, "volume": 51703.0}, {"date": "2017-05-22", "close": 6.799, "volume": 64876.0}, {"date": "2017-05-23", "close": 6.86, "volume": 115686.0}, {"date": "2017-05-24", "close": 6.86, "volume": 68624.0}, {"date": "2017-05-25", "close": 6.84, "volume": 89494.0}, {"date": "2017-05-26", "close": 6.8, "volume": 48286.0}, {"date": "2017-05-30", "close": 6.9, "volume": 79590.0}, {"date": "2017-05-31", "close": 6.91, "volume": 35875.0}, {"date": "2017-06-01", "close": 6.9, "volume": 129175.0}, {"date": "2017-06-02", "close": 6.9, "volume": 87320.0}, {"date": "2017-06-05", "close": 6.92, "volume": 76448.0}, {"date": "2017-06-06", "close": 6.91, "volume": 35686.0}, {"date": "2017-06-07", "close": 6.97, "volume": 86884.0}, {"date": "2017-06-08", "close": 6.95, "volume": 60953.0}, {"date": "2017-06-09", "close": 6.9815, "volume": 67208.0}, {"date": "2017-06-12", "close": 6.97, "volume": 86529.0}, {"date": "2017-06-13", "close": 6.92, "volume": 71511.0}, {"date": "2017-06-14", "close": 6.87, "volume": 55144.0}, {"date": "2017-06-15", "close": 6.88, "volume": 66047.0}, {"date": "2017-06-16", "close": 6.84, "volume": 79319.0}, {"date": "2017-06-19", "close": 6.9, "volume": 65847.0}, {"date": "2017-06-20", "close": 6.89, "volume": 72512.0}, {"date": "2017-06-21", "close": 6.9, "volume": 37472.0}, {"date": "2017-06-22", "close": 6.9, "volume": 52469.0}, {"date": "2017-06-23", "close": 6.93, "volume": 54242.0}, {"date": "2017-06-26", "close": 6.9131, "volume": 80867.0}, {"date": "2017-06-27", "close": 6.95, "volume": 102513.0}, {"date": "2017-06-28", "close": 6.99, "volume": 116488.0}, {"date": "2017-06-29", "close": 6.92, "volume": 33902.0}, {"date": "2017-06-30", "close": 6.98, "volume": 46691.0}, {"date": "2017-07-03", "close": 7.0, "volume": 29675.0}, {"date": "2017-07-05", "close": 6.97, "volume": 97335.0}, {"date": "2017-07-06", "close": 6.99, "volume": 54893.0}, {"date": "2017-07-07", "close": 6.9875, "volume": 46393.0}, {"date": "2017-07-10", "close": 7.03, "volume": 45297.0}, {"date": "2017-07-11", "close": 6.99, "volume": 36491.0}, {"date": "2017-07-12", "close": 6.9989, "volume": 85796.0}, {"date": "2017-07-13", "close": 6.94, "volume": 50779.0}, {"date": "2017-07-14", "close": 6.95, "volume": 25917.0}, {"date": "2017-07-17", "close": 6.9499, "volume": 45751.0}, {"date": "2017-07-18", "close": 6.939, "volume": 100270.0}, {"date": "2017-07-19", "close": 6.96, "volume": 50929.0}, {"date": "2017-07-20", "close": 6.98, "volume": 54138.0}, {"date": "2017-07-21", "close": 7.0, "volume": 76071.0}, {"date": "2017-07-24", "close": 6.985, "volume": 82328.0}, {"date": "2017-07-25", "close": 7.0, "volume": 94051.0}, {"date": "2017-07-26", "close": 7.01, "volume": 80391.0}, {"date": "2017-07-27", "close": 7.039, "volume": 32855.0}, {"date": "2017-07-28", "close": 7.01, "volume": 43473.0}, {"date": "2017-07-31", "close": 7.029, "volume": 44862.0}, {"date": "2017-08-01", "close": 7.08, "volume": 93567.0}, {"date": "2017-08-02", "close": 7.1, "volume": 35940.0}, {"date": "2017-08-03", "close": 7.1, "volume": 56150.0}, {"date": "2017-08-04", "close": 7.1, "volume": 75767.0}, {"date": "2017-08-07", "close": 7.08, "volume": 66699.0}, {"date": "2017-08-08", "close": 7.0786, "volume": 63291.0}, {"date": "2017-08-09", "close": 7.04, "volume": 56537.0}, {"date": "2017-08-10", "close": 7.02, "volume": 122459.0}, {"date": "2017-08-11", "close": 7.01, "volume": 321371.0}, {"date": "2017-08-14", "close": 7.06, "volume": 87490.0}, {"date": "2017-08-15", "close": 7.02, "volume": 87425.0}, {"date": "2017-08-16", "close": 7.03, "volume": 68020.0}, {"date": "2017-08-17", "close": 6.98, "volume": 50467.0}, {"date": "2017-08-18", "close": 6.97, "volume": 40688.0}, {"date": "2017-08-21", "close": 7.01, "volume": 48303.0}, {"date": "2017-08-22", "close": 7.03, "volume": 39136.0}, {"date": "2017-08-23", "close": 7.04, "volume": 69215.0}, {"date": "2017-08-24", "close": 7.04, "volume": 80115.0}, {"date": "2017-08-25", "close": 7.02, "volume": 84967.0}, {"date": "2017-08-28", "close": 7.04, "volume": 93631.0}, {"date": "2017-08-29", "close": 7.0367, "volume": 65054.0}, {"date": "2017-08-30", "close": 7.01, "volume": 52062.0}, {"date": "2017-08-31", "close": 6.96, "volume": 133582.0}, {"date": "2017-09-01", "close": 6.94, "volume": 87556.0}, {"date": "2017-09-05", "close": 6.98, "volume": 83139.0}, {"date": "2017-09-06", "close": 7.03, "volume": 90997.0}, {"date": "2017-09-07", "close": 7.0, "volume": 67569.0}, {"date": "2017-09-08", "close": 6.99, "volume": 95237.0}, {"date": "2017-09-11", "close": 7.04, "volume": 75035.0}, {"date": "2017-09-12", "close": 7.04, "volume": 98007.0}, {"date": "2017-09-13", "close": 7.0, "volume": 83218.0}, {"date": "2017-09-14", "close": 6.98, "volume": 82056.0}, {"date": "2017-09-15", "close": 7.03, "volume": 77170.0}, {"date": "2017-09-18", "close": 7.01, "volume": 63692.0}, {"date": "2017-09-19", "close": 6.99, "volume": 46038.0}, {"date": "2017-09-20", "close": 7.01, "volume": 69520.0}, {"date": "2017-09-21", "close": 7.01, "volume": 65848.0}, {"date": "2017-09-22", "close": 7.01, "volume": 62377.0}, {"date": "2017-09-25", "close": 7.0, "volume": 75508.0}, {"date": "2017-09-26", "close": 7.06, "volume": 47329.0}, {"date": "2017-09-27", "close": 6.99, "volume": 78197.0}, {"date": "2017-09-28", "close": 7.03, "volume": 44097.0}, {"date": "2017-09-29", "close": 7.05, "volume": 77441.0}, {"date": "2017-10-02", "close": 7.03, "volume": 57636.0}, {"date": "2017-10-03", "close": 7.05, "volume": 56533.0}, {"date": "2017-10-04", "close": 7.07, "volume": 60731.0}, {"date": "2017-10-05", "close": 7.05, "volume": 29317.0}, {"date": "2017-10-06", "close": 7.11, "volume": 33359.0}, {"date": "2017-10-09", "close": 7.13, "volume": 47482.0}, {"date": "2017-10-10", "close": 7.09, "volume": 52533.0}, {"date": "2017-10-11", "close": 7.19, "volume": 87322.0}, {"date": "2017-10-12", "close": 7.17, "volume": 73429.0}, {"date": "2017-10-13", "close": 7.17, "volume": 62013.0}, {"date": "2017-10-16", "close": 7.1, "volume": 102543.0}, {"date": "2017-10-17", "close": 7.08, "volume": 63633.0}, {"date": "2017-10-18", "close": 7.08, "volume": 92792.0}, {"date": "2017-10-19", "close": 7.11, "volume": 76047.0}, {"date": "2017-10-20", "close": 7.1, "volume": 54257.0}, {"date": "2017-10-23", "close": 7.15, "volume": 54669.0}, {"date": "2017-10-24", "close": 7.15, "volume": 83122.0}, {"date": "2017-10-25", "close": 7.11, "volume": 136130.0}, {"date": "2017-10-26", "close": 7.13, "volume": 31600.0}, {"date": "2017-10-27", "close": 7.13, "volume": 63621.0}, {"date": "2017-10-30", "close": 7.11, "volume": 64435.0}, {"date": "2017-10-31", "close": 7.15, "volume": 43653.0}, {"date": "2017-11-01", "close": 7.11, "volume": 60054.0}, {"date": "2017-11-02", "close": 7.15, "volume": 47691.0}, {"date": "2017-11-03", "close": 7.08, "volume": 111627.0}, {"date": "2017-11-06", "close": 7.1, "volume": 80180.0}, {"date": "2017-11-07", "close": 7.1, "volume": 78691.0}, {"date": "2017-11-08", "close": 7.07, "volume": 40948.0}, {"date": "2017-11-09", "close": 7.0789, "volume": 50982.0}, {"date": "2017-11-10", "close": 7.05, "volume": 72654.0}, {"date": "2017-11-13", "close": 7.09, "volume": 41420.0}, {"date": "2017-11-14", "close": 7.09, "volume": 41971.0}, {"date": "2017-11-15", "close": 7.01, "volume": 77440.0}, {"date": "2017-11-16", "close": 7.08, "volume": 55253.0}, {"date": "2017-11-17", "close": 7.047, "volume": 49643.0}, {"date": "2017-11-20", "close": 7.0, "volume": 62741.0}, {"date": "2017-11-21", "close": 7.04, "volume": 65035.0}, {"date": "2017-11-22", "close": 7.09, "volume": 54928.0}, {"date": "2017-11-24", "close": 7.0834, "volume": 43786.0}, {"date": "2017-11-27", "close": 7.04, "volume": 87922.0}, {"date": "2017-11-28", "close": 7.08, "volume": 57074.0}, {"date": "2017-11-29", "close": 7.06, "volume": 55123.0}, {"date": "2017-11-30", "close": 7.0795, "volume": 101254.0}, {"date": "2017-12-01", "close": 7.09, "volume": 75771.0}, {"date": "2017-12-04", "close": 7.09, "volume": 68213.0}, {"date": "2017-12-05", "close": 7.05, "volume": 88218.0}, {"date": "2017-12-06", "close": 7.085, "volume": 54698.0}, {"date": "2017-12-07", "close": 7.02, "volume": 48548.0}, {"date": "2017-12-08", "close": 7.01, "volume": 70231.0}, {"date": "2017-12-11", "close": 7.05, "volume": 70762.0}, {"date": "2017-12-12", "close": 7.0101, "volume": 48167.0}, {"date": "2017-12-13", "close": 7.02, "volume": 72522.0}, {"date": "2017-12-14", "close": 7.01, "volume": 86265.0}, {"date": "2017-12-15", "close": 7.04, "volume": 51858.0}, {"date": "2017-12-18", "close": 7.05, "volume": 65948.0}, {"date": "2017-12-19", "close": 7.01, "volume": 60443.0}, {"date": "2017-12-20", "close": 7.0, "volume": 75131.0}, {"date": "2017-12-21", "close": 6.95, "volume": 159371.0}, {"date": "2017-12-22", "close": 7.0, "volume": 92126.0}, {"date": "2017-12-26", "close": 6.97, "volume": 82218.0}, {"date": "2017-12-27", "close": 7.1, "volume": 127060.0}, {"date": "2017-12-28", "close": 7.1, "volume": 78360.0}, {"date": "2017-12-29", "close": 7.1, "volume": 73586.0}, {"date": "2018-01-02", "close": 7.12, "volume": 88863.0}, {"date": "2018-01-03", "close": 7.09, "volume": 56753.0}, {"date": "2018-01-04", "close": 7.1101, "volume": 50760.0}, {"date": "2018-01-05", "close": 7.1, "volume": 82591.0}, {"date": "2018-01-08", "close": 7.1, "volume": 64245.0}, {"date": "2018-01-09", "close": 7.1, "volume": 63283.0}, {"date": "2018-01-10", "close": 7.13, "volume": 77041.0}, {"date": "2018-01-11", "close": 7.1163, "volume": 44965.0}, {"date": "2018-01-12", "close": 7.1499, "volume": 75353.0}, {"date": "2018-01-16", "close": 7.091, "volume": 87459.0}, {"date": "2018-01-17", "close": 7.1, "volume": 63217.0}, {"date": "2018-01-18", "close": 7.06, "volume": 68215.0}, {"date": "2018-01-19", "close": 7.03, "volume": 71602.0}, {"date": "2018-01-22", "close": 7.07, "volume": 52163.0}, {"date": "2018-01-23", "close": 7.11, "volume": 68380.0}, {"date": "2018-01-24", "close": 7.15, "volume": 68359.0}, {"date": "2018-01-25", "close": 7.13, "volume": 72115.0}, {"date": "2018-01-26", "close": 7.13, "volume": 113285.0}, {"date": "2018-01-29", "close": 7.1301, "volume": 74305.0}, {"date": "2018-01-30", "close": 7.12, "volume": 70834.0}, {"date": "2018-01-31", "close": 7.14, "volume": 49239.0}, {"date": "2018-02-01", "close": 7.09, "volume": 93644.0}, {"date": "2018-02-02", "close": 7.07, "volume": 101934.0}, {"date": "2018-02-05", "close": 7.09, "volume": 173652.0}, {"date": "2018-02-06", "close": 7.01, "volume": 308272.0}, {"date": "2018-02-07", "close": 7.02, "volume": 128468.0}, {"date": "2018-02-08", "close": 6.95, "volume": 164122.0}, {"date": "2018-02-09", "close": 7.04, "volume": 135458.0}, {"date": "2018-02-12", "close": 7.07, "volume": 111362.0}, {"date": "2018-02-13", "close": 7.06, "volume": 38843.0}, {"date": "2018-02-14", "close": 7.08, "volume": 60563.0}, {"date": "2018-02-15", "close": 7.03, "volume": 125790.0}, {"date": "2018-02-16", "close": 7.1, "volume": 64402.0}, {"date": "2018-02-20", "close": 7.0, "volume": 66491.0}, {"date": "2018-02-21", "close": 7.02, "volume": 156604.0}, {"date": "2018-02-22", "close": 7.04, "volume": 69686.0}, {"date": "2018-02-23", "close": 7.05, "volume": 65357.0}, {"date": "2018-02-26", "close": 6.97, "volume": 170741.0}, {"date": "2018-02-27", "close": 6.94, "volume": 176575.0}, {"date": "2018-02-28", "close": 6.94, "volume": 100717.0}, {"date": "2018-03-01", "close": 6.79, "volume": 237049.0}, {"date": "2018-03-02", "close": 6.74, "volume": 166863.0}, {"date": "2018-03-05", "close": 6.78, "volume": 107312.0}, {"date": "2018-03-06", "close": 6.79, "volume": 76615.0}, {"date": "2018-03-07", "close": 6.74, "volume": 123809.0}, {"date": "2018-03-08", "close": 6.76, "volume": 61672.0}, {"date": "2018-03-09", "close": 6.75, "volume": 101295.0}, {"date": "2018-03-12", "close": 6.82, "volume": 93456.0}, {"date": "2018-03-13", "close": 6.86, "volume": 61214.0}, {"date": "2018-03-14", "close": 6.85, "volume": 71575.0}, {"date": "2018-03-15", "close": 6.88, "volume": 45486.0}, {"date": "2018-03-16", "close": 6.92, "volume": 60124.0}, {"date": "2018-03-19", "close": 6.87, "volume": 68012.0}, {"date": "2018-03-20", "close": 6.2, "volume": 1371125.0}, {"date": "2018-03-21", "close": 6.32, "volume": 346597.0}, {"date": "2018-03-22", "close": 6.42, "volume": 354147.0}, {"date": "2018-03-23", "close": 6.51, "volume": 373745.0}, {"date": "2018-03-26", "close": 6.58, "volume": 234519.0}, {"date": "2018-03-27", "close": 6.53, "volume": 267818.0}, {"date": "2018-03-28", "close": 6.06, "volume": 528848.0}, {"date": "2018-03-29", "close": 6.23, "volume": 112824.0}, {"date": "2018-04-02", "close": 6.18, "volume": 121470.0}, {"date": "2018-04-03", "close": 6.29, "volume": 157451.0}, {"date": "2018-04-04", "close": 6.25, "volume": 106119.0}, {"date": "2018-04-05", "close": 6.21, "volume": 69969.0}, {"date": "2018-04-06", "close": 6.13, "volume": 112418.0}, {"date": "2018-04-09", "close": 6.18, "volume": 158110.0}, {"date": "2018-04-10", "close": 6.11, "volume": 141606.0}, {"date": "2018-04-11", "close": 6.09, "volume": 173068.0}, {"date": "2018-04-12", "close": 6.05, "volume": 105047.0}, {"date": "2018-04-13", "close": 6.03, "volume": 107684.0}, {"date": "2018-04-16", "close": 6.0394, "volume": 78321.0}, {"date": "2018-04-17", "close": 6.0, "volume": 118663.0}, {"date": "2018-04-18", "close": 5.97, "volume": 101361.0}, {"date": "2018-04-19", "close": 5.79, "volume": 321324.0}, {"date": "2018-04-20", "close": 5.82, "volume": 179417.0}, {"date": "2018-04-23", "close": 5.83, "volume": 210531.0}, {"date": "2018-04-24", "close": 5.9, "volume": 104441.0}, {"date": "2018-04-25", "close": 5.84, "volume": 161159.0}, {"date": "2018-04-26", "close": 5.87, "volume": 116823.0}, {"date": "2018-04-27", "close": 5.87, "volume": 85722.0}, {"date": "2018-04-30", "close": 5.89, "volume": 100903.0}, {"date": "2018-05-01", "close": 5.89, "volume": 117290.0}, {"date": "2018-05-02", "close": 5.9, "volume": 79938.0}, {"date": "2018-05-03", "close": 5.98, "volume": 142515.0}, {"date": "2018-05-04", "close": 6.0108, "volume": 105349.0}, {"date": "2018-05-07", "close": 6.07, "volume": 112401.0}, {"date": "2018-05-08", "close": 6.0, "volume": 188214.0}, {"date": "2018-05-09", "close": 5.95, "volume": 236870.0}, {"date": "2018-05-10", "close": 6.0, "volume": 175971.0}, {"date": "2018-05-11", "close": 6.06, "volume": 207712.0}, {"date": "2018-05-14", "close": 5.9, "volume": 281593.0}, {"date": "2018-05-15", "close": 5.74, "volume": 295671.0}, {"date": "2018-05-16", "close": 5.83, "volume": 340716.0}, {"date": "2018-05-17", "close": 5.79, "volume": 160088.0}, {"date": "2018-05-18", "close": 5.75, "volume": 288998.0}, {"date": "2018-05-21", "close": 5.7, "volume": 377438.0}, {"date": "2018-05-22", "close": 5.75, "volume": 1003845.0}, {"date": "2018-05-23", "close": 5.78, "volume": 713787.0}, {"date": "2018-05-24", "close": 5.83, "volume": 306529.0}, {"date": "2018-05-25", "close": 5.82, "volume": 318752.0}, {"date": "2018-05-29", "close": 5.84, "volume": 205829.0}, {"date": "2018-05-30", "close": 5.86, "volume": 252366.0}, {"date": "2018-05-31", "close": 5.84, "volume": 198659.0}, {"date": "2018-06-01", "close": 5.81, "volume": 226740.0}, {"date": "2018-06-04", "close": 5.82, "volume": 182734.0}, {"date": "2018-06-05", "close": 5.81, "volume": 219747.0}, {"date": "2018-06-06", "close": 5.77, "volume": 262772.0}, {"date": "2018-06-07", "close": 5.78, "volume": 150683.0}, {"date": "2018-06-08", "close": 5.8, "volume": 176506.0}, {"date": "2018-06-11", "close": 5.78, "volume": 130088.0}, {"date": "2018-06-12", "close": 5.81, "volume": 94873.0}, {"date": "2018-06-13", "close": 5.85, "volume": 215488.0}, {"date": "2018-06-14", "close": 5.8, "volume": 93728.0}, {"date": "2018-06-15", "close": 5.77, "volume": 116406.0}, {"date": "2018-06-18", "close": 5.74, "volume": 168747.0}, {"date": "2018-06-19", "close": 5.75, "volume": 104154.0}, {"date": "2018-06-20", "close": 5.8, "volume": 214267.0}, {"date": "2018-06-21", "close": 5.8, "volume": 105672.0}, {"date": "2018-06-22", "close": 5.84, "volume": 152984.0}, {"date": "2018-06-25", "close": 5.86, "volume": 102513.0}, {"date": "2018-06-26", "close": 5.87, "volume": 62385.0}, {"date": "2018-06-27", "close": 5.89, "volume": 113384.0}, {"date": "2018-06-28", "close": 5.88, "volume": 94992.0}, {"date": "2018-06-29", "close": 5.89, "volume": 93643.0}, {"date": "2018-07-02", "close": 5.94, "volume": 188822.0}, {"date": "2018-07-03", "close": 5.99, "volume": 145411.0}, {"date": "2018-07-05", "close": 6.02, "volume": 185868.0}, {"date": "2018-07-06", "close": 6.02, "volume": 168261.0}, {"date": "2018-07-09", "close": 5.91, "volume": 312511.0}, {"date": "2018-07-10", "close": 5.94, "volume": 213060.0}, {"date": "2018-07-11", "close": 5.94, "volume": 239872.0}, {"date": "2018-07-12", "close": 5.94, "volume": 105365.0}, {"date": "2018-07-13", "close": 5.97, "volume": 140669.0}, {"date": "2018-07-16", "close": 5.88, "volume": 185775.0}, {"date": "2018-07-17", "close": 5.87, "volume": 119485.0}, {"date": "2018-07-18", "close": 5.85, "volume": 122251.0}, {"date": "2018-07-19", "close": 5.88, "volume": 80006.0}, {"date": "2018-07-20", "close": 5.85, "volume": 103594.0}, {"date": "2018-07-23", "close": 5.83, "volume": 132002.0}, {"date": "2018-07-24", "close": 5.82, "volume": 206397.0}, {"date": "2018-07-25", "close": 5.8, "volume": 201990.0}, {"date": "2018-07-26", "close": 5.8201, "volume": 166076.0}, {"date": "2018-07-27", "close": 5.77, "volume": 151498.0}, {"date": "2018-07-30", "close": 5.82, "volume": 181714.0}, {"date": "2018-07-31", "close": 5.83, "volume": 134410.0}, {"date": "2018-08-01", "close": 5.83, "volume": 159751.0}, {"date": "2018-08-02", "close": 5.85, "volume": 135925.0}, {"date": "2018-08-03", "close": 5.86, "volume": 160063.0}, {"date": "2018-08-06", "close": 5.88, "volume": 192655.0}, {"date": "2018-08-07", "close": 5.87, "volume": 118457.0}, {"date": "2018-08-08", "close": 5.83, "volume": 128674.0}, {"date": "2018-08-09", "close": 5.85, "volume": 100822.0}, {"date": "2018-08-10", "close": 5.86, "volume": 104796.0}, {"date": "2018-08-13", "close": 5.84, "volume": 189365.0}, {"date": "2018-08-14", "close": 5.85, "volume": 191705.0}, {"date": "2018-08-15", "close": 5.88, "volume": 126831.0}, {"date": "2018-08-16", "close": 5.86, "volume": 166473.0}, {"date": "2018-08-17", "close": 5.85, "volume": 123525.0}, {"date": "2018-08-20", "close": 5.84, "volume": 180155.0}, {"date": "2018-08-21", "close": 5.87, "volume": 188456.0}, {"date": "2018-08-22", "close": 5.82, "volume": 145058.0}, {"date": "2018-08-23", "close": 5.84, "volume": 143091.0}, {"date": "2018-08-24", "close": 5.88, "volume": 232311.0}, {"date": "2018-08-27", "close": 5.82, "volume": 236837.0}, {"date": "2018-08-28", "close": 5.85, "volume": 222546.0}, {"date": "2018-08-29", "close": 5.86, "volume": 116605.0}, {"date": "2018-08-30", "close": 5.86, "volume": 158997.0}, {"date": "2018-08-31", "close": 5.86, "volume": 71296.0}, {"date": "2018-09-04", "close": 5.85, "volume": 176170.0}, {"date": "2018-09-05", "close": 5.87, "volume": 177619.0}, {"date": "2018-09-06", "close": 5.89, "volume": 197726.0}, {"date": "2018-09-07", "close": 5.88, "volume": 135382.0}, {"date": "2018-09-10", "close": 5.92, "volume": 194564.0}, {"date": "2018-09-11", "close": 5.91, "volume": 192002.0}, {"date": "2018-09-12", "close": 5.95, "volume": 188351.0}, {"date": "2018-09-13", "close": 5.9, "volume": 99277.0}, {"date": "2018-09-14", "close": 5.87, "volume": 144129.0}, {"date": "2018-09-17", "close": 5.86, "volume": 182165.0}, {"date": "2018-09-18", "close": 5.86, "volume": 118727.0}, {"date": "2018-09-19", "close": 5.77, "volume": 245768.0}, {"date": "2018-09-20", "close": 5.84, "volume": 80812.0}, {"date": "2018-09-21", "close": 5.83, "volume": 206117.0}, {"date": "2018-09-24", "close": 5.79, "volume": 180992.0}, {"date": "2018-09-25", "close": 5.77, "volume": 213603.0}, {"date": "2018-09-26", "close": 5.77, "volume": 127664.0}, {"date": "2018-09-27", "close": 5.83, "volume": 123207.0}, {"date": "2018-09-28", "close": 5.82, "volume": 111528.0}, {"date": "2018-10-01", "close": 5.87, "volume": 83583.0}, {"date": "2018-10-02", "close": 5.92, "volume": 192810.0}, {"date": "2018-10-03", "close": 5.92, "volume": 175434.0}, {"date": "2018-10-04", "close": 5.89, "volume": 236543.0}, {"date": "2018-10-05", "close": 5.9, "volume": 159747.0}, {"date": "2018-10-08", "close": 5.89, "volume": 110251.0}, {"date": "2018-10-09", "close": 5.92, "volume": 92796.0}, {"date": "2018-10-10", "close": 5.93, "volume": 195729.0}, {"date": "2018-10-11", "close": 5.86, "volume": 254721.0}, {"date": "2018-10-12", "close": 5.82, "volume": 119990.0}, {"date": "2018-10-15", "close": 5.92, "volume": 220882.0}, {"date": "2018-10-16", "close": 5.9, "volume": 206307.0}, {"date": "2018-10-17", "close": 5.85, "volume": 101115.0}, {"date": "2018-10-18", "close": 5.89, "volume": 77343.0}, {"date": "2018-10-19", "close": 5.91, "volume": 149636.0}, {"date": "2018-10-22", "close": 5.89, "volume": 105971.0}, {"date": "2018-10-23", "close": 5.87, "volume": 87666.0}, {"date": "2018-10-24", "close": 5.95, "volume": 177000.0}, {"date": "2018-10-25", "close": 5.96, "volume": 146888.0}, {"date": "2018-10-26", "close": 5.91, "volume": 77251.0}, {"date": "2018-10-29", "close": 5.96, "volume": 128011.0}, {"date": "2018-10-30", "close": 5.96, "volume": 99240.0}, {"date": "2018-10-31", "close": 6.02, "volume": 180223.0}, {"date": "2018-11-01", "close": 6.04, "volume": 112697.0}, {"date": "2018-11-02", "close": 6.05, "volume": 155453.0}, {"date": "2018-11-05", "close": 6.13, "volume": 194041.0}, {"date": "2018-11-06", "close": 6.22, "volume": 180014.0}, {"date": "2018-11-07", "close": 6.19, "volume": 253080.0}, {"date": "2018-11-08", "close": 6.25, "volume": 106887.0}, {"date": "2018-11-09", "close": 6.28, "volume": 109132.0}, {"date": "2018-11-12", "close": 6.26, "volume": 160932.0}, {"date": "2018-11-13", "close": 6.34, "volume": 236916.0}, {"date": "2018-11-14", "close": 6.3, "volume": 185225.0}, {"date": "2018-11-15", "close": 6.19, "volume": 310741.0}, {"date": "2018-11-16", "close": 6.22, "volume": 118039.0}, {"date": "2018-11-19", "close": 6.2, "volume": 157950.0}, {"date": "2018-11-20", "close": 5.96, "volume": 359508.0}, {"date": "2018-11-21", "close": 6.02, "volume": 113770.0}, {"date": "2018-11-23", "close": 6.13, "volume": 96886.0}, {"date": "2018-11-26", "close": 6.15, "volume": 145894.0}, {"date": "2018-11-27", "close": 6.24, "volume": 89633.0}, {"date": "2018-11-28", "close": 6.24, "volume": 122445.0}, {"date": "2018-11-29", "close": 6.29, "volume": 91767.0}, {"date": "2018-11-30", "close": 6.28, "volume": 88531.0}, {"date": "2018-12-03", "close": 6.45, "volume": 185569.0}, {"date": "2018-12-04", "close": 6.47, "volume": 213791.0}, {"date": "2018-12-06", "close": 6.51, "volume": 216102.0}, {"date": "2018-12-07", "close": 6.45, "volume": 206335.0}, {"date": "2018-12-10", "close": 6.15, "volume": 414140.0}, {"date": "2018-12-11", "close": 6.15, "volume": 150991.0}, {"date": "2018-12-12", "close": 6.16, "volume": 88888.0}, {"date": "2018-12-13", "close": 6.21, "volume": 87014.0}, {"date": "2018-12-14", "close": 6.24, "volume": 115182.0}, {"date": "2018-12-17", "close": 6.2, "volume": 228887.0}, {"date": "2018-12-18", "close": 6.05, "volume": 446324.0}, {"date": "2018-12-19", "close": 6.15, "volume": 124142.0}, {"date": "2018-12-20", "close": 6.1, "volume": 171470.0}, {"date": "2018-12-21", "close": 6.03, "volume": 187715.0}, {"date": "2018-12-24", "close": 5.76, "volume": 256142.0}, {"date": "2018-12-26", "close": 5.9, "volume": 220026.0}, {"date": "2018-12-27", "close": 5.89, "volume": 137241.0}, {"date": "2018-12-28", "close": 5.8798, "volume": 159401.0}, {"date": "2018-12-31", "close": 5.94, "volume": 137778.0}, {"date": "2019-01-02", "close": 5.93, "volume": 119609.0}, {"date": "2019-01-03", "close": 6.13, "volume": 160232.0}, {"date": "2019-01-04", "close": 6.13, "volume": 81636.0}, {"date": "2019-01-07", "close": 6.23, "volume": 283125.0}, {"date": "2019-01-08", "close": 6.31, "volume": 131040.0}, {"date": "2019-01-09", "close": 6.33, "volume": 164475.0}, {"date": "2019-01-10", "close": 6.32, "volume": 138664.0}, {"date": "2019-01-11", "close": 6.34, "volume": 69757.0}, {"date": "2019-01-14", "close": 6.35, "volume": 156285.0}, {"date": "2019-01-15", "close": 6.25, "volume": 250840.0}, {"date": "2019-01-16", "close": 6.29, "volume": 142229.0}, {"date": "2019-01-17", "close": 6.29, "volume": 98203.0}, {"date": "2019-01-18", "close": 6.22, "volume": 240432.0}, {"date": "2019-01-22", "close": 6.19, "volume": 184712.0}, {"date": "2019-01-23", "close": 6.2, "volume": 161299.0}, {"date": "2019-01-24", "close": 6.32, "volume": 157832.0}, {"date": "2019-01-25", "close": 6.34, "volume": 112351.0}, {"date": "2019-01-28", "close": 6.36, "volume": 107903.0}, {"date": "2019-01-29", "close": 6.34, "volume": 129789.0}, {"date": "2019-01-30", "close": 6.377, "volume": 96095.0}, {"date": "2019-01-31", "close": 6.47, "volume": 104148.0}, {"date": "2019-02-01", "close": 6.45, "volume": 159474.0}, {"date": "2019-02-04", "close": 6.45, "volume": 157969.0}, {"date": "2019-02-05", "close": 6.44, "volume": 97579.0}, {"date": "2019-02-06", "close": 6.43, "volume": 63009.0}, {"date": "2019-02-07", "close": 6.44, "volume": 137961.0}, {"date": "2019-02-08", "close": 6.54, "volume": 89653.0}, {"date": "2019-02-11", "close": 6.6, "volume": 171953.0}, {"date": "2019-02-12", "close": 6.45, "volume": 122830.0}, {"date": "2019-02-13", "close": 6.48, "volume": 55301.0}, {"date": "2019-02-14", "close": 6.45, "volume": 53860.0}, {"date": "2019-02-15", "close": 6.57, "volume": 113801.0}, {"date": "2019-02-19", "close": 6.57, "volume": 130613.0}, {"date": "2019-02-20", "close": 6.6, "volume": 104241.0}, {"date": "2019-02-21", "close": 6.61, "volume": 129168.0}, {"date": "2019-02-22", "close": 6.65, "volume": 128728.0}, {"date": "2019-02-25", "close": 6.65, "volume": 116477.0}, {"date": "2019-02-26", "close": 6.65, "volume": 109684.0}, {"date": "2019-02-27", "close": 6.7, "volume": 61637.0}, {"date": "2019-02-28", "close": 6.74, "volume": 111336.0}, {"date": "2019-03-01", "close": 6.74, "volume": 102987.0}, {"date": "2019-03-04", "close": 6.7, "volume": 71667.0}, {"date": "2019-03-05", "close": 6.71, "volume": 55751.0}, {"date": "2019-03-06", "close": 6.73, "volume": 58985.0}, {"date": "2019-03-07", "close": 6.79, "volume": 84460.0}, {"date": "2019-03-08", "close": 6.8, "volume": 90261.0}, {"date": "2019-03-11", "close": 6.91, "volume": 177921.0}, {"date": "2019-03-12", "close": 6.95, "volume": 82389.0}, {"date": "2019-03-13", "close": 6.92, "volume": 109019.0}, {"date": "2019-03-14", "close": 6.88, "volume": 94937.0}, {"date": "2019-03-15", "close": 6.84, "volume": 105482.0}, {"date": "2019-03-18", "close": 6.69, "volume": 158978.0}, {"date": "2019-03-19", "close": 6.7, "volume": 78511.0}, {"date": "2019-03-20", "close": 6.93, "volume": 271540.0}, {"date": "2019-03-21", "close": 6.88, "volume": 97228.0}, {"date": "2019-03-22", "close": 6.89, "volume": 176634.0}, {"date": "2019-03-25", "close": 6.87, "volume": 84155.0}, {"date": "2019-03-26", "close": 6.94, "volume": 102679.0}, {"date": "2019-03-27", "close": 6.9, "volume": 97659.0}, {"date": "2019-03-28", "close": 6.94, "volume": 80288.0}, {"date": "2019-03-29", "close": 6.95, "volume": 82960.0}, {"date": "2019-04-01", "close": 6.98, "volume": 100138.0}, {"date": "2019-04-02", "close": 7.03, "volume": 166120.0}, {"date": "2019-04-03", "close": 7.08, "volume": 243738.0}, {"date": "2019-04-04", "close": 6.93, "volume": 174166.0}, {"date": "2019-04-05", "close": 6.95, "volume": 115109.0}, {"date": "2019-04-08", "close": 7.03, "volume": 134248.0}, {"date": "2019-04-09", "close": 6.99, "volume": 109557.0}, {"date": "2019-04-10", "close": 6.98, "volume": 98130.0}, {"date": "2019-04-11", "close": 7.04, "volume": 105774.0}, {"date": "2019-04-12", "close": 6.99, "volume": 97743.0}, {"date": "2019-04-15", "close": 6.94, "volume": 115855.0}, {"date": "2019-04-16", "close": 6.92, "volume": 127422.0}, {"date": "2019-04-17", "close": 6.89, "volume": 86417.0}, {"date": "2019-04-18", "close": 6.89, "volume": 85021.0}, {"date": "2019-04-22", "close": 6.9, "volume": 99049.0}, {"date": "2019-04-23", "close": 6.94, "volume": 137640.0}, {"date": "2019-04-24", "close": 6.98, "volume": 113948.0}, {"date": "2019-04-25", "close": 7.05, "volume": 199254.0}, {"date": "2019-04-26", "close": 6.96, "volume": 188193.0}, {"date": "2019-04-29", "close": 6.99, "volume": 74196.0}, {"date": "2019-04-30", "close": 7.02, "volume": 67648.0}, {"date": "2019-05-01", "close": 6.93, "volume": 188752.0}, {"date": "2019-05-02", "close": 6.9, "volume": 115933.0}, {"date": "2019-05-03", "close": 6.93, "volume": 76565.0}, {"date": "2019-05-06", "close": 6.8, "volume": 334819.0}, {"date": "2019-05-07", "close": 6.72, "volume": 147647.0}, {"date": "2019-05-08", "close": 6.8, "volume": 107347.0}, {"date": "2019-05-09", "close": 6.81, "volume": 88225.0}, {"date": "2019-05-10", "close": 6.89, "volume": 110577.0}, {"date": "2019-05-13", "close": 6.82, "volume": 131018.0}, {"date": "2019-05-14", "close": 6.86, "volume": 157113.0}, {"date": "2019-05-15", "close": 6.93, "volume": 90463.0}, {"date": "2019-05-16", "close": 6.88, "volume": 178567.0}, {"date": "2019-05-17", "close": 6.86, "volume": 80710.0}, {"date": "2019-05-20", "close": 6.92, "volume": 109739.0}, {"date": "2019-05-21", "close": 6.99, "volume": 120524.0}, {"date": "2019-05-22", "close": 6.95, "volume": 101477.0}, {"date": "2019-05-23", "close": 6.9, "volume": 165266.0}, {"date": "2019-05-24", "close": 6.97, "volume": 145733.0}, {"date": "2019-05-28", "close": 6.91, "volume": 140174.0}, {"date": "2019-05-29", "close": 6.84, "volume": 121675.0}, {"date": "2019-05-30", "close": 6.83, "volume": 112614.0}, {"date": "2019-05-31", "close": 6.81, "volume": 143623.0}, {"date": "2019-06-03", "close": 6.97, "volume": 75935.0}, {"date": "2019-06-04", "close": 6.97, "volume": 146690.0}, {"date": "2019-06-05", "close": 7.01, "volume": 183312.0}, {"date": "2019-06-06", "close": 7.04, "volume": 155578.0}, {"date": "2019-06-07", "close": 7.0, "volume": 111590.0}, {"date": "2019-06-10", "close": 7.02, "volume": 118853.0}, {"date": "2019-06-11", "close": 7.02, "volume": 94543.0}, {"date": "2019-06-12", "close": 6.99, "volume": 100064.0}, {"date": "2019-06-13", "close": 6.98, "volume": 134027.0}, {"date": "2019-06-14", "close": 6.95, "volume": 77533.0}, {"date": "2019-06-17", "close": 6.94, "volume": 112167.0}, {"date": "2019-06-18", "close": 6.85, "volume": 195995.0}, {"date": "2019-06-19", "close": 6.91, "volume": 192625.0}, {"date": "2019-06-20", "close": 6.98, "volume": 198035.0}, {"date": "2019-06-21", "close": 7.0, "volume": 95048.0}, {"date": "2019-06-24", "close": 6.93, "volume": 140825.0}, {"date": "2019-06-25", "close": 6.98, "volume": 117610.0}, {"date": "2019-06-26", "close": 6.9501, "volume": 85294.0}, {"date": "2019-06-27", "close": 6.92, "volume": 79742.0}, {"date": "2019-06-28", "close": 6.99, "volume": 110493.0}, {"date": "2019-07-01", "close": 7.01, "volume": 220564.0}, {"date": "2019-07-02", "close": 7.03, "volume": 86653.0}, {"date": "2019-07-03", "close": 7.06, "volume": 64927.0}, {"date": "2019-07-05", "close": 7.09, "volume": 78802.0}, {"date": "2019-07-08", "close": 7.18, "volume": 152850.0}, {"date": "2019-07-09", "close": 7.13, "volume": 77266.0}, {"date": "2019-07-10", "close": 7.14, "volume": 102412.0}, {"date": "2019-07-11", "close": 7.15, "volume": 89743.0}, {"date": "2019-07-12", "close": 7.19, "volume": 185801.0}, {"date": "2019-07-15", "close": 7.21, "volume": 84084.0}, {"date": "2019-07-16", "close": 7.22, "volume": 89392.0}, {"date": "2019-07-17", "close": 7.22, "volume": 78836.0}, {"date": "2019-07-18", "close": 7.24, "volume": 74929.0}, {"date": "2019-07-19", "close": 7.22, "volume": 100149.0}, {"date": "2019-07-22", "close": 7.2, "volume": 52317.0}, {"date": "2019-07-23", "close": 7.25, "volume": 106749.0}, {"date": "2019-07-24", "close": 7.26, "volume": 104280.0}, {"date": "2019-07-25", "close": 7.26, "volume": 106792.0}, {"date": "2019-07-26", "close": 7.26, "volume": 55275.0}, {"date": "2019-07-29", "close": 7.32, "volume": 163452.0}, {"date": "2019-07-30", "close": 7.27, "volume": 125706.0}, {"date": "2019-07-31", "close": 7.4, "volume": 166452.0}, {"date": "2019-08-01", "close": 7.475, "volume": 172442.0}, {"date": "2019-08-02", "close": 7.42, "volume": 137708.0}, {"date": "2019-08-05", "close": 7.22, "volume": 330890.0}, {"date": "2019-08-06", "close": 7.4, "volume": 221906.0}, {"date": "2019-08-07", "close": 7.33, "volume": 171087.0}, {"date": "2019-08-08", "close": 7.36, "volume": 129792.0}, {"date": "2019-08-09", "close": 7.44, "volume": 161207.0}, {"date": "2019-08-12", "close": 7.46, "volume": 103030.0}, {"date": "2019-08-13", "close": 7.36, "volume": 256568.0}, {"date": "2019-08-14", "close": 7.5, "volume": 366097.0}, {"date": "2019-08-15", "close": 7.38, "volume": 174182.0}, {"date": "2019-08-16", "close": 7.31, "volume": 153570.0}, {"date": "2019-08-19", "close": 6.99, "volume": 533392.0}, {"date": "2019-08-20", "close": 6.69, "volume": 769287.0}, {"date": "2019-08-21", "close": 6.96, "volume": 263746.0}, {"date": "2019-08-22", "close": 7.01, "volume": 130954.0}, {"date": "2019-08-23", "close": 6.96, "volume": 196584.0}, {"date": "2019-08-26", "close": 6.87, "volume": 155735.0}, {"date": "2019-08-27", "close": 6.91, "volume": 117482.0}, {"date": "2019-08-28", "close": 6.9, "volume": 88393.0}, {"date": "2019-08-29", "close": 6.94, "volume": 128820.0}, {"date": "2019-08-30", "close": 6.9, "volume": 121671.0}, {"date": "2019-09-03", "close": 6.98, "volume": 149554.0}, {"date": "2019-09-04", "close": 7.07, "volume": 180727.0}, {"date": "2019-09-05", "close": 7.04, "volume": 107608.0}, {"date": "2019-09-06", "close": 7.07, "volume": 78419.0}, {"date": "2019-09-09", "close": 7.22, "volume": 192831.0}, {"date": "2019-09-10", "close": 7.26, "volume": 210296.0}, {"date": "2019-09-11", "close": 7.26, "volume": 159478.0}, {"date": "2019-09-12", "close": 7.2, "volume": 166075.0}, {"date": "2019-09-13", "close": 7.12, "volume": 137543.0}, {"date": "2019-09-16", "close": 7.09, "volume": 118752.0}, {"date": "2019-09-17", "close": 7.06, "volume": 131314.0}, {"date": "2019-09-18", "close": 7.12, "volume": 124905.0}, {"date": "2019-09-19", "close": 7.13, "volume": 121016.0}, {"date": "2019-09-20", "close": 7.17, "volume": 107423.0}, {"date": "2019-09-23", "close": 7.25, "volume": 168661.0}, {"date": "2019-09-24", "close": 7.235, "volume": 120717.0}, {"date": "2019-09-25", "close": 7.34, "volume": 262396.0}, {"date": "2019-09-26", "close": 7.43, "volume": 203565.0}, {"date": "2019-09-27", "close": 7.43, "volume": 162633.0}, {"date": "2019-09-30", "close": 7.42, "volume": 173923.0}, {"date": "2019-10-01", "close": 7.4381, "volume": 104642.0}, {"date": "2019-10-02", "close": 7.37, "volume": 128392.0}, {"date": "2019-10-03", "close": 7.39, "volume": 156453.0}, {"date": "2019-10-04", "close": 7.33, "volume": 90441.0}, {"date": "2019-10-07", "close": 7.34, "volume": 93153.0}, {"date": "2019-10-08", "close": 7.36, "volume": 51296.0}, {"date": "2019-10-09", "close": 7.44, "volume": 130032.0}, {"date": "2019-10-10", "close": 7.49, "volume": 133526.0}, {"date": "2019-10-11", "close": 7.48, "volume": 110732.0}, {"date": "2019-10-14", "close": 7.5, "volume": 84812.0}, {"date": "2019-10-15", "close": 7.46, "volume": 120747.0}, {"date": "2019-10-16", "close": 7.47, "volume": 99408.0}, {"date": "2019-10-17", "close": 7.58, "volume": 95376.0}, {"date": "2019-10-18", "close": 7.45, "volume": 69627.0}, {"date": "2019-10-21", "close": 7.44, "volume": 121620.0}, {"date": "2019-10-22", "close": 7.46, "volume": 118384.0}, {"date": "2019-10-23", "close": 7.45, "volume": 172211.0}, {"date": "2019-10-24", "close": 7.55, "volume": 198494.0}, {"date": "2019-10-25", "close": 7.52, "volume": 122882.0}, {"date": "2019-10-28", "close": 7.54, "volume": 117661.0}, {"date": "2019-10-29", "close": 7.54, "volume": 123016.0}, {"date": "2019-10-30", "close": 7.58, "volume": 79121.0}, {"date": "2019-10-31", "close": 7.7, "volume": 198281.0}, {"date": "2019-11-01", "close": 7.64, "volume": 124734.0}, {"date": "2019-11-04", "close": 7.62, "volume": 80611.0}, {"date": "2019-11-05", "close": 7.68, "volume": 235813.0}, {"date": "2019-11-06", "close": 7.6695, "volume": 207002.0}, {"date": "2019-11-07", "close": 7.635, "volume": 75041.0}, {"date": "2019-11-08", "close": 7.62, "volume": 91683.0}, {"date": "2019-11-11", "close": 7.71, "volume": 269107.0}, {"date": "2019-11-12", "close": 7.74, "volume": 209452.0}, {"date": "2019-11-13", "close": 7.77, "volume": 171201.0}, {"date": "2019-11-14", "close": 7.69, "volume": 180016.0}, {"date": "2019-11-15", "close": 7.6972, "volume": 80786.0}, {"date": "2019-11-18", "close": 7.6, "volume": 155576.0}, {"date": "2019-11-19", "close": 7.63, "volume": 118297.0}, {"date": "2019-11-20", "close": 7.67, "volume": 145185.0}, {"date": "2019-11-21", "close": 7.7, "volume": 150267.0}, {"date": "2019-11-22", "close": 7.7, "volume": 127890.0}, {"date": "2019-11-25", "close": 7.75, "volume": 67850.0}, {"date": "2019-11-26", "close": 7.74, "volume": 107874.0}, {"date": "2019-11-27", "close": 7.74, "volume": 72161.0}, {"date": "2019-11-29", "close": 7.75, "volume": 31833.0}, {"date": "2019-12-02", "close": 7.7, "volume": 129726.0}, {"date": "2019-12-03", "close": 7.72, "volume": 87995.0}, {"date": "2019-12-04", "close": 7.74, "volume": 65278.0}, {"date": "2019-12-05", "close": 7.79, "volume": 95048.0}, {"date": "2019-12-06", "close": 7.84, "volume": 152149.0}, {"date": "2019-12-09", "close": 7.88, "volume": 129143.0}, {"date": "2019-12-10", "close": 8.0, "volume": 159043.0}, {"date": "2019-12-11", "close": 8.16, "volume": 193048.0}, {"date": "2019-12-12", "close": 7.78, "volume": 360315.0}, {"date": "2019-12-13", "close": 7.46, "volume": 373730.0}, {"date": "2019-12-16", "close": 7.33, "volume": 443216.0}, {"date": "2019-12-17", "close": 7.08, "volume": 635956.0}, {"date": "2019-12-18", "close": 7.62, "volume": 445005.0}, {"date": "2019-12-19", "close": 7.58, "volume": 185868.0}, {"date": "2019-12-20", "close": 7.7, "volume": 124371.0}, {"date": "2019-12-23", "close": 7.69, "volume": 55379.0}, {"date": "2019-12-24", "close": 7.71, "volume": 64792.0}, {"date": "2019-12-26", "close": 7.6, "volume": 103371.0}, {"date": "2019-12-27", "close": 7.6396, "volume": 71148.0}, {"date": "2019-12-30", "close": 7.76, "volume": 150739.0}, {"date": "2019-12-31", "close": 7.77, "volume": 61244.0}, {"date": "2020-01-02", "close": 7.73, "volume": 85165.0}, {"date": "2020-01-03", "close": 7.79, "volume": 146124.0}, {"date": "2020-01-06", "close": 7.855, "volume": 102214.0}, {"date": "2020-01-07", "close": 7.92, "volume": 111056.0}, {"date": "2020-01-08", "close": 7.95, "volume": 74225.0}, {"date": "2020-01-09", "close": 7.9701, "volume": 100476.0}, {"date": "2020-01-10", "close": 7.98, "volume": 119076.0}, {"date": "2020-01-13", "close": 8.0, "volume": 115999.0}, {"date": "2020-01-14", "close": 7.98, "volume": 125677.0}, {"date": "2020-01-15", "close": 8.01, "volume": 99537.0}, {"date": "2020-01-16", "close": 8.01, "volume": 75728.0}, {"date": "2020-01-17", "close": 7.9, "volume": 137508.0}, {"date": "2020-01-21", "close": 7.89, "volume": 115216.0}, {"date": "2020-01-22", "close": 7.94, "volume": 84982.0}, {"date": "2020-01-23", "close": 7.92, "volume": 92582.0}, {"date": "2020-01-24", "close": 7.97, "volume": 70989.0}, {"date": "2020-01-27", "close": 7.95, "volume": 143975.0}, {"date": "2020-01-28", "close": 7.96, "volume": 92670.0}, {"date": "2020-01-29", "close": 7.95, "volume": 90353.0}, {"date": "2020-01-30", "close": 7.97, "volume": 89348.0}, {"date": "2020-01-31", "close": 8.02, "volume": 87254.0}, {"date": "2020-02-03", "close": 8.01, "volume": 85660.0}, {"date": "2020-02-04", "close": 8.005, "volume": 105915.0}, {"date": "2020-02-05", "close": 8.06, "volume": 95523.0}, {"date": "2020-02-06", "close": 8.05, "volume": 85583.0}, {"date": "2020-02-07", "close": 8.15, "volume": 249991.0}, {"date": "2020-02-10", "close": 8.09, "volume": 176725.0}, {"date": "2020-02-11", "close": 8.13, "volume": 115082.0}, {"date": "2020-02-12", "close": 8.135, "volume": 95755.0}, {"date": "2020-02-13", "close": 7.75, "volume": 242398.0}, {"date": "2020-02-14", "close": 7.76, "volume": 236586.0}, {"date": "2020-02-18", "close": 7.81, "volume": 193806.0}, {"date": "2020-02-19", "close": 7.85, "volume": 74755.0}, {"date": "2020-02-20", "close": 7.94, "volume": 68158.0}, {"date": "2020-02-21", "close": 8.02, "volume": 88581.0}, {"date": "2020-02-24", "close": 7.99, "volume": 187614.0}, {"date": "2020-02-25", "close": 7.82, "volume": 211922.0}, {"date": "2020-02-26", "close": 7.71, "volume": 255754.0}, {"date": "2020-02-27", "close": 7.35, "volume": 294232.0}, {"date": "2020-02-28", "close": 7.07, "volume": 572413.0}, {"date": "2020-03-02", "close": 7.52, "volume": 248204.0}, {"date": "2020-03-03", "close": 7.49, "volume": 161575.0}, {"date": "2020-03-04", "close": 7.86, "volume": 183885.0}, {"date": "2020-03-05", "close": 7.64, "volume": 132332.0}, {"date": "2020-03-06", "close": 7.69, "volume": 215314.0}, {"date": "2020-03-09", "close": 7.06, "volume": 376148.0}, {"date": "2020-03-10", "close": 7.44, "volume": 213539.0}, {"date": "2020-03-11", "close": 7.34, "volume": 173662.0}, {"date": "2020-03-12", "close": 6.75, "volume": 450161.0}, {"date": "2020-03-13", "close": 6.85, "volume": 314769.0}, {"date": "2020-03-16", "close": 5.85, "volume": 495063.0}, {"date": "2020-03-17", "close": 6.09, "volume": 433599.0}, {"date": "2020-03-18", "close": 5.1, "volume": 479467.0}, {"date": "2020-03-19", "close": 4.84, "volume": 741224.0}, {"date": "2020-03-20", "close": 4.92, "volume": 339890.0}, {"date": "2020-03-23", "close": 4.67, "volume": 624850.0}, {"date": "2020-03-24", "close": 5.56, "volume": 488574.0}, {"date": "2020-03-25", "close": 6.18, "volume": 321613.0}, {"date": "2020-03-26", "close": 6.26, "volume": 321822.0}, {"date": "2020-03-27", "close": 6.25, "volume": 186552.0}, {"date": "2020-03-30", "close": 6.0794, "volume": 185131.0}, {"date": "2020-03-31", "close": 5.85, "volume": 191172.0}, {"date": "2020-04-01", "close": 5.62, "volume": 245934.0}, {"date": "2020-04-02", "close": 5.63, "volume": 153325.0}, {"date": "2020-04-03", "close": 5.3, "volume": 172421.0}, {"date": "2020-04-06", "close": 6.1, "volume": 290016.0}, {"date": "2020-04-07", "close": 6.38, "volume": 205992.0}, {"date": "2020-04-08", "close": 6.47, "volume": 156892.0}, {"date": "2020-04-09", "close": 6.74, "volume": 198921.0}, {"date": "2020-04-13", "close": 6.58, "volume": 92200.0}, {"date": "2020-04-14", "close": 6.74, "volume": 185682.0}, {"date": "2020-04-15", "close": 6.57, "volume": 140914.0}, {"date": "2020-04-16", "close": 6.49, "volume": 107999.0}, {"date": "2020-04-17", "close": 6.52, "volume": 160533.0}, {"date": "2020-04-20", "close": 6.43, "volume": 139832.0}, {"date": "2020-04-21", "close": 6.32, "volume": 91782.0}, {"date": "2020-04-22", "close": 6.58, "volume": 129136.0}, {"date": "2020-04-23", "close": 6.71, "volume": 132434.0}, {"date": "2020-04-24", "close": 6.93, "volume": 182177.0}, {"date": "2020-04-27", "close": 6.89, "volume": 96027.0}, {"date": "2020-04-28", "close": 6.85, "volume": 77012.0}, {"date": "2020-04-29", "close": 6.88, "volume": 66099.0}, {"date": "2020-04-30", "close": 6.98, "volume": 130662.0}, {"date": "2020-05-01", "close": 6.71, "volume": 109006.0}, {"date": "2020-05-04", "close": 6.55, "volume": 109184.0}, {"date": "2020-05-05", "close": 6.7, "volume": 86925.0}, {"date": "2020-05-06", "close": 6.75, "volume": 31589.0}, {"date": "2020-05-07", "close": 6.73, "volume": 79429.0}, {"date": "2020-05-08", "close": 6.82, "volume": 78939.0}, {"date": "2020-05-11", "close": 6.93, "volume": 91048.0}, {"date": "2020-05-12", "close": 6.8, "volume": 98774.0}, {"date": "2020-05-13", "close": 6.79, "volume": 78439.0}, {"date": "2020-05-14", "close": 6.78, "volume": 87897.0}, {"date": "2020-05-15", "close": 6.7, "volume": 118076.0}, {"date": "2020-05-18", "close": 6.78, "volume": 129091.0}, {"date": "2020-05-19", "close": 6.8, "volume": 94920.0}, {"date": "2020-05-20", "close": 6.81, "volume": 53511.0}, {"date": "2020-05-21", "close": 6.9, "volume": 79236.0}, {"date": "2020-05-22", "close": 6.8, "volume": 85652.0}, {"date": "2020-05-26", "close": 6.9, "volume": 91087.0}, {"date": "2020-05-27", "close": 6.96, "volume": 102155.0}, {"date": "2020-05-28", "close": 6.98, "volume": 85986.0}, {"date": "2020-05-29", "close": 6.95, "volume": 67432.0}, {"date": "2020-06-01", "close": 7.15, "volume": 96489.0}, {"date": "2020-06-02", "close": 7.53, "volume": 261937.0}, {"date": "2020-06-03", "close": 7.58, "volume": 192080.0}, {"date": "2020-06-04", "close": 7.5, "volume": 90881.0}, {"date": "2020-06-05", "close": 7.21, "volume": 343926.0}, {"date": "2020-06-08", "close": 7.33, "volume": 195414.0}, {"date": "2020-06-09", "close": 7.37, "volume": 300042.0}, {"date": "2020-06-10", "close": 7.52, "volume": 179065.0}, {"date": "2020-06-11", "close": 7.25, "volume": 186693.0}, {"date": "2020-06-12", "close": 7.57, "volume": 268653.0}, {"date": "2020-06-15", "close": 7.43, "volume": 144775.0}, {"date": "2020-06-16", "close": 7.505, "volume": 100196.0}, {"date": "2020-06-17", "close": 7.42, "volume": 159226.0}, {"date": "2020-06-18", "close": 7.41, "volume": 65421.0}, {"date": "2020-06-19", "close": 7.44, "volume": 66392.0}, {"date": "2020-06-22", "close": 7.42, "volume": 75241.0}, {"date": "2020-06-23", "close": 7.41, "volume": 139361.0}, {"date": "2020-06-24", "close": 7.38, "volume": 173767.0}, {"date": "2020-06-25", "close": 7.4, "volume": 91792.0}, {"date": "2020-06-26", "close": 7.24, "volume": 212078.0}, {"date": "2020-06-29", "close": 7.25, "volume": 83264.0}, {"date": "2020-06-30", "close": 7.2, "volume": 89038.0}, {"date": "2020-07-01", "close": 7.22, "volume": 60316.0}, {"date": "2020-07-02", "close": 7.25, "volume": 69763.0}, {"date": "2020-07-06", "close": 7.27, "volume": 97845.0}, {"date": "2020-07-07", "close": 7.48, "volume": 98201.0}, {"date": "2020-07-08", "close": 7.46, "volume": 79539.0}, {"date": "2020-07-09", "close": 7.38, "volume": 70730.0}, {"date": "2020-07-10", "close": 7.53, "volume": 54141.0}, {"date": "2020-07-13", "close": 7.35, "volume": 91191.0}, {"date": "2020-07-14", "close": 7.4, "volume": 112477.0}, {"date": "2020-07-15", "close": 7.551, "volume": 149114.0}, {"date": "2020-07-16", "close": 7.5071, "volume": 65849.0}, {"date": "2020-07-17", "close": 7.55, "volume": 69787.0}, {"date": "2020-07-20", "close": 7.47, "volume": 80822.0}, {"date": "2020-07-21", "close": 7.49, "volume": 49166.0}, {"date": "2020-07-22", "close": 7.48, "volume": 63305.0}, {"date": "2020-07-23", "close": 7.58, "volume": 79771.0}, {"date": "2020-07-24", "close": 7.605, "volume": 84060.0}, {"date": "2020-07-27", "close": 7.68, "volume": 76377.0}, {"date": "2020-07-28", "close": 7.64, "volume": 59099.0}, {"date": "2020-07-29", "close": 7.63, "volume": 38224.0}, {"date": "2020-07-30", "close": 7.62, "volume": 46712.0}, {"date": "2020-07-31", "close": 7.58, "volume": 47675.0}, {"date": "2020-08-03", "close": 7.68, "volume": 85117.0}, {"date": "2020-08-04", "close": 8.0, "volume": 327124.0}, {"date": "2020-08-05", "close": 7.92, "volume": 234180.0}, {"date": "2020-08-06", "close": 8.05, "volume": 134471.0}, {"date": "2020-08-07", "close": 8.03, "volume": 110323.0}, {"date": "2020-08-10", "close": 8.135, "volume": 116726.0}, {"date": "2020-08-11", "close": 8.245, "volume": 202573.0}, {"date": "2020-08-12", "close": 8.16, "volume": 145228.0}, {"date": "2020-08-13", "close": 8.14, "volume": 104781.0}, {"date": "2020-08-14", "close": 7.935, "volume": 151114.0}, {"date": "2020-08-17", "close": 7.71, "volume": 277689.0}, {"date": "2020-08-18", "close": 7.57, "volume": 221114.0}, {"date": "2020-08-19", "close": 7.72, "volume": 138385.0}, {"date": "2020-08-20", "close": 7.78, "volume": 78327.0}, {"date": "2020-08-21", "close": 7.78, "volume": 103839.0}, {"date": "2020-08-24", "close": 7.86, "volume": 137957.0}, {"date": "2020-08-25", "close": 7.9, "volume": 104026.0}, {"date": "2020-08-26", "close": 7.85, "volume": 88834.0}, {"date": "2020-08-27", "close": 7.75, "volume": 85032.0}, {"date": "2020-08-28", "close": 7.65, "volume": 153871.0}, {"date": "2020-08-31", "close": 7.53, "volume": 157808.0}, {"date": "2020-09-01", "close": 7.62, "volume": 98270.0}, {"date": "2020-09-02", "close": 7.72, "volume": 65194.0}, {"date": "2020-09-03", "close": 7.49, "volume": 114781.0}, {"date": "2020-09-04", "close": 7.59, "volume": 137119.0}, {"date": "2020-09-08", "close": 7.55, "volume": 147266.0}, {"date": "2020-09-09", "close": 7.66, "volume": 288698.0}, {"date": "2020-09-10", "close": 7.68, "volume": 66284.0}, {"date": "2020-09-11", "close": 7.69, "volume": 67266.0}, {"date": "2020-09-14", "close": 7.63, "volume": 150877.0}, {"date": "2020-09-15", "close": 7.55, "volume": 73567.0}, {"date": "2020-09-16", "close": 7.78, "volume": 105134.0}, {"date": "2020-09-17", "close": 7.54, "volume": 113090.0}, {"date": "2020-09-18", "close": 7.64, "volume": 95091.0}, {"date": "2020-09-21", "close": 7.52, "volume": 136731.0}, {"date": "2020-09-22", "close": 7.63, "volume": 53427.0}, {"date": "2020-09-23", "close": 7.58, "volume": 152083.0}, {"date": "2020-09-24", "close": 7.6459, "volume": 68879.0}, {"date": "2020-09-25", "close": 7.69, "volume": 96242.0}, {"date": "2020-09-28", "close": 7.75, "volume": 94336.0}, {"date": "2020-09-29", "close": 7.58, "volume": 66738.0}, {"date": "2020-09-30", "close": 7.56, "volume": 85327.0}, {"date": "2020-10-01", "close": 7.73, "volume": 59297.0}, {"date": "2020-10-02", "close": 7.68, "volume": 101466.0}, {"date": "2020-10-05", "close": 7.64, "volume": 60908.0}, {"date": "2020-10-06", "close": 7.6, "volume": 80829.0}, {"date": "2020-10-07", "close": 7.5899, "volume": 109465.0}, {"date": "2020-10-08", "close": 7.64, "volume": 51929.0}, {"date": "2020-10-09", "close": 7.6, "volume": 151172.0}, {"date": "2020-10-12", "close": 7.67, "volume": 81241.0}, {"date": "2020-10-13", "close": 7.62, "volume": 69068.0}, {"date": "2020-10-14", "close": 7.69, "volume": 78123.0}, {"date": "2020-10-15", "close": 7.64, "volume": 78683.0}, {"date": "2020-10-16", "close": 7.74, "volume": 166482.0}, {"date": "2020-10-19", "close": 7.55, "volume": 194723.0}, {"date": "2020-10-20", "close": 7.65, "volume": 150692.0}, {"date": "2020-10-21", "close": 7.69, "volume": 47873.0}, {"date": "2020-10-22", "close": 7.71, "volume": 78103.0}, {"date": "2020-10-23", "close": 7.6, "volume": 89863.0}, {"date": "2020-10-26", "close": 7.69, "volume": 115425.0}, {"date": "2020-10-27", "close": 7.7, "volume": 30874.0}, {"date": "2020-10-28", "close": 7.69, "volume": 68746.0}, {"date": "2020-10-29", "close": 7.69, "volume": 51105.0}, {"date": "2020-10-30", "close": 7.62, "volume": 49885.0}, {"date": "2020-11-02", "close": 7.55, "volume": 152703.0}, {"date": "2020-11-03", "close": 7.57, "volume": 37667.0}, {"date": "2020-11-04", "close": 7.61, "volume": 79519.0}, {"date": "2020-11-05", "close": 7.64, "volume": 75628.0}, {"date": "2020-11-06", "close": 7.67, "volume": 46461.0}, {"date": "2020-11-09", "close": 7.67, "volume": 117640.0}, {"date": "2020-11-10", "close": 7.75, "volume": 92529.0}, {"date": "2020-11-11", "close": 7.78, "volume": 94732.0}, {"date": "2020-11-12", "close": 7.61, "volume": 90542.0}, {"date": "2020-11-13", "close": 7.65, "volume": 88440.0}, {"date": "2020-11-16", "close": 7.7, "volume": 122057.0}, {"date": "2020-11-17", "close": 7.76, "volume": 57647.0}, {"date": "2020-11-18", "close": 7.55, "volume": 223839.0}, {"date": "2020-11-19", "close": 7.68, "volume": 137718.0}, {"date": "2020-11-20", "close": 7.58, "volume": 125679.0}, {"date": "2020-11-23", "close": 7.635, "volume": 106406.0}, {"date": "2020-11-24", "close": 7.68, "volume": 130355.0}, {"date": "2020-11-25", "close": 7.65, "volume": 80604.0}, {"date": "2020-11-27", "close": 7.65, "volume": 27418.0}, {"date": "2020-11-30", "close": 7.68, "volume": 74899.0}, {"date": "2020-12-01", "close": 7.77, "volume": 109770.0}, {"date": "2020-12-02", "close": 7.83, "volume": 129251.0}, {"date": "2020-12-03", "close": 7.91, "volume": 102175.0}, {"date": "2020-12-04", "close": 7.72, "volume": 318056.0}, {"date": "2020-12-07", "close": 7.78, "volume": 71352.0}, {"date": "2020-12-08", "close": 7.94, "volume": 108101.0}, {"date": "2020-12-09", "close": 8.0, "volume": 99799.0}, {"date": "2020-12-10", "close": 7.96, "volume": 95857.0}, {"date": "2020-12-11", "close": 7.85, "volume": 86112.0}, {"date": "2020-12-14", "close": 7.74, "volume": 79929.0}, {"date": "2020-12-15", "close": 7.81, "volume": 106345.0}, {"date": "2020-12-16", "close": 7.94, "volume": 89442.0}, {"date": "2020-12-17", "close": 7.87, "volume": 92861.0}, {"date": "2020-12-18", "close": 7.99, "volume": 194567.0}, {"date": "2020-12-21", "close": 7.96, "volume": 120655.0}, {"date": "2020-12-22", "close": 7.99, "volume": 66424.0}, {"date": "2020-12-23", "close": 7.89, "volume": 69511.0}, {"date": "2020-12-24", "close": 7.97, "volume": 39349.0}, {"date": "2020-12-28", "close": 8.04, "volume": 87515.0}, {"date": "2020-12-29", "close": 8.04, "volume": 148137.0}, {"date": "2020-12-30", "close": 8.1, "volume": 121866.0}, {"date": "2020-12-31", "close": 8.12, "volume": 55479.0}, {"date": "2021-01-04", "close": 7.99, "volume": 114085.0}, {"date": "2021-01-05", "close": 7.99, "volume": 74663.0}, {"date": "2021-01-06", "close": 7.84, "volume": 131933.0}, {"date": "2021-01-07", "close": 7.93, "volume": 81188.0}, {"date": "2021-01-08", "close": 8.01, "volume": 117766.0}, {"date": "2021-01-11", "close": 7.98, "volume": 147861.0}, {"date": "2021-01-12", "close": 8.05, "volume": 147317.0}, {"date": "2021-01-13", "close": 8.01, "volume": 107965.0}, {"date": "2021-01-14", "close": 8.04, "volume": 78663.0}, {"date": "2021-01-15", "close": 8.02, "volume": 100695.0}, {"date": "2021-01-19", "close": 8.04, "volume": 90840.0}, {"date": "2021-01-20", "close": 8.0, "volume": 75303.0}, {"date": "2021-01-21", "close": 8.05, "volume": 47960.0}, {"date": "2021-01-22", "close": 8.04, "volume": 104661.0}, {"date": "2021-01-25", "close": 8.0104, "volume": 120413.0}, {"date": "2021-01-26", "close": 8.09, "volume": 74726.0}, {"date": "2021-01-27", "close": 8.05, "volume": 90358.0}, {"date": "2021-01-28", "close": 8.09, "volume": 80085.0}, {"date": "2021-01-29", "close": 8.09, "volume": 78794.0}, {"date": "2021-02-01", "close": 8.1, "volume": 108341.0}, {"date": "2021-02-02", "close": 8.13, "volume": 77502.0}, {"date": "2021-02-03", "close": 8.08, "volume": 111302.0}, {"date": "2021-02-04", "close": 8.085, "volume": 73822.0}, {"date": "2021-02-05", "close": 8.2, "volume": 192626.0}, {"date": "2021-02-08", "close": 8.156, "volume": 95185.0}, {"date": "2021-02-09", "close": 8.19, "volume": 113696.0}, {"date": "2021-02-10", "close": 8.15, "volume": 104978.0}, {"date": "2021-02-11", "close": 8.11, "volume": 110226.0}, {"date": "2021-02-12", "close": 8.12, "volume": 55738.0}, {"date": "2021-02-16", "close": 8.06, "volume": 78419.0}, {"date": "2021-02-17", "close": 8.04, "volume": 51858.0}, {"date": "2021-02-18", "close": 8.03, "volume": 72008.0}, {"date": "2021-02-19", "close": 8.05, "volume": 94067.0}, {"date": "2021-02-22", "close": 8.02, "volume": 85813.0}, {"date": "2021-02-23", "close": 8.1, "volume": 65905.0}, {"date": "2021-02-24", "close": 8.05, "volume": 67994.0}, {"date": "2021-02-25", "close": 8.09, "volume": 189365.0}, {"date": "2021-02-26", "close": 8.07, "volume": 129642.0}, {"date": "2021-03-01", "close": 8.03, "volume": 127792.0}, {"date": "2021-03-02", "close": 7.35, "volume": 1315965.0}, {"date": "2021-03-03", "close": 6.9, "volume": 1000043.0}, {"date": "2021-03-04", "close": 7.29, "volume": 583221.0}, {"date": "2021-03-05", "close": 7.57, "volume": 154263.0}, {"date": "2021-03-08", "close": 7.72, "volume": 329061.0}, {"date": "2021-03-09", "close": 7.65, "volume": 816962.0}, {"date": "2021-03-10", "close": 7.35, "volume": 492480.0}, {"date": "2021-03-11", "close": 7.7, "volume": 253281.0}, {"date": "2021-03-12", "close": 8.0, "volume": 218769.0}, {"date": "2021-03-15", "close": 7.88, "volume": 92482.0}, {"date": "2021-03-16", "close": 7.7, "volume": 113759.0}, {"date": "2021-03-17", "close": 7.6, "volume": 99686.0}, {"date": "2021-03-18", "close": 7.36, "volume": 205467.0}, {"date": "2021-03-19", "close": 7.14, "volume": 234768.0}, {"date": "2021-03-22", "close": 7.0, "volume": 342882.0}, {"date": "2021-03-23", "close": 6.78, "volume": 459234.0}, {"date": "2021-03-24", "close": 6.85, "volume": 255337.0}, {"date": "2021-03-25", "close": 6.92, "volume": 217890.0}, {"date": "2021-03-26", "close": 6.85, "volume": 235094.0}, {"date": "2021-03-29", "close": 6.87, "volume": 171702.0}, {"date": "2021-03-30", "close": 6.9, "volume": 151529.0}, {"date": "2021-03-31", "close": 6.92, "volume": 194166.0}, {"date": "2021-04-01", "close": 7.03, "volume": 171005.0}, {"date": "2021-04-05", "close": 7.26, "volume": 277304.0}, {"date": "2021-04-06", "close": 7.16, "volume": 204798.0}, {"date": "2021-04-07", "close": 7.2, "volume": 141942.0}, {"date": "2021-04-08", "close": 7.13, "volume": 116461.0}, {"date": "2021-04-09", "close": 7.07, "volume": 191854.0}, {"date": "2021-04-12", "close": 7.0, "volume": 211199.0}, {"date": "2021-04-13", "close": 7.08, "volume": 216850.0}, {"date": "2021-04-14", "close": 7.15, "volume": 207555.0}, {"date": "2021-04-15", "close": 7.16, "volume": 192326.0}, {"date": "2021-04-16", "close": 7.01, "volume": 253856.0}, {"date": "2021-04-19", "close": 6.94, "volume": 289086.0}, {"date": "2021-04-20", "close": 6.84, "volume": 238627.0}, {"date": "2021-04-21", "close": 6.81, "volume": 1154857.0}, {"date": "2021-04-22", "close": 6.85, "volume": 262975.0}, {"date": "2021-04-23", "close": 6.95, "volume": 257191.0}, {"date": "2021-04-26", "close": 6.9, "volume": 296069.0}, {"date": "2021-04-27", "close": 6.98, "volume": 244039.0}, {"date": "2021-04-28", "close": 7.04, "volume": 165325.0}, {"date": "2021-04-29", "close": 7.12, "volume": 162145.0}, {"date": "2021-04-30", "close": 7.21, "volume": 211045.0}, {"date": "2021-05-03", "close": 7.36, "volume": 260826.0}, {"date": "2021-05-04", "close": 7.33, "volume": 165466.0}, {"date": "2021-05-05", "close": 7.49, "volume": 89263.0}, {"date": "2021-05-06", "close": 7.58, "volume": 171202.0}, {"date": "2021-05-07", "close": 7.55, "volume": 178895.0}, {"date": "2021-05-10", "close": 7.51, "volume": 132618.0}, {"date": "2021-05-11", "close": 7.28, "volume": 263711.0}, {"date": "2021-05-12", "close": 7.26, "volume": 198416.0}, {"date": "2021-05-13", "close": 7.35, "volume": 108391.0}, {"date": "2021-05-14", "close": 7.42, "volume": 93131.0}, {"date": "2021-05-17", "close": 7.38, "volume": 84475.0}, {"date": "2021-05-18", "close": 7.38, "volume": 106630.0}, {"date": "2021-05-19", "close": 7.36, "volume": 76821.0}, {"date": "2021-05-20", "close": 7.32, "volume": 161755.0}, {"date": "2021-05-21", "close": 7.4, "volume": 104926.0}, {"date": "2021-05-24", "close": 7.39, "volume": 105953.0}, {"date": "2021-05-25", "close": 7.42, "volume": 124266.0}, {"date": "2021-05-26", "close": 7.4, "volume": 68881.0}, {"date": "2021-05-27", "close": 7.42, "volume": 77340.0}, {"date": "2021-05-28", "close": 7.48, "volume": 77903.0}, {"date": "2021-06-01", "close": 7.48, "volume": 121239.0}, {"date": "2021-06-02", "close": 7.54, "volume": 125852.0}, {"date": "2021-06-03", "close": 7.44, "volume": 252224.0}, {"date": "2021-06-04", "close": 7.46, "volume": 92789.0}, {"date": "2021-06-07", "close": 7.51, "volume": 125462.0}, {"date": "2021-06-08", "close": 7.54, "volume": 130591.0}, {"date": "2021-06-09", "close": 7.585, "volume": 159297.0}, {"date": "2021-06-10", "close": 7.69, "volume": 144520.0}, {"date": "2021-06-11", "close": 7.75, "volume": 131840.0}, {"date": "2021-06-14", "close": 7.84, "volume": 167744.0}, {"date": "2021-06-15", "close": 7.7, "volume": 142499.0}, {"date": "2021-06-16", "close": 7.6, "volume": 233342.0}, {"date": "2021-06-17", "close": 7.6, "volume": 177452.0}, {"date": "2021-06-18", "close": 7.68, "volume": 75775.0}, {"date": "2021-06-21", "close": 7.74, "volume": 112758.0}, {"date": "2021-06-22", "close": 7.93, "volume": 142553.0}, {"date": "2021-06-23", "close": 7.88, "volume": 247374.0}, {"date": "2021-06-24", "close": 7.95, "volume": 137480.0}, {"date": "2021-06-25", "close": 7.92, "volume": 150602.0}, {"date": "2021-06-28", "close": 8.02, "volume": 201942.0}, {"date": "2021-06-29", "close": 7.95, "volume": 112904.0}, {"date": "2021-06-30", "close": 7.96, "volume": 102896.0}, {"date": "2021-07-01", "close": 8.0, "volume": 90504.0}, {"date": "2021-07-02", "close": 7.93, "volume": 86482.0}, {"date": "2021-07-06", "close": 7.95, "volume": 77495.0}, {"date": "2021-07-07", "close": 7.91, "volume": 82169.0}, {"date": "2021-07-08", "close": 7.87, "volume": 96287.0}, {"date": "2021-07-09", "close": 8.0, "volume": 120990.0}, {"date": "2021-07-12", "close": 8.0, "volume": 174467.0}, {"date": "2021-07-13", "close": 7.91, "volume": 151265.0}, {"date": "2021-07-14", "close": 7.99, "volume": 80659.0}, {"date": "2021-07-15", "close": 7.96, "volume": 143964.0}, {"date": "2021-07-16", "close": 7.93, "volume": 148781.0}, {"date": "2021-07-19", "close": 7.9, "volume": 626267.0}, {"date": "2021-07-20", "close": 7.87, "volume": 87106.0}, {"date": "2021-07-21", "close": 7.98, "volume": 63250.0}, {"date": "2021-07-22", "close": 8.02, "volume": 76302.0}, {"date": "2021-07-23", "close": 8.08, "volume": 87947.0}, {"date": "2021-07-26", "close": 8.03, "volume": 95226.0}, {"date": "2021-07-27", "close": 7.98, "volume": 80557.0}, {"date": "2021-07-28", "close": 7.93, "volume": 51243.0}, {"date": "2021-07-29", "close": 7.99, "volume": 40192.0}, {"date": "2021-07-30", "close": 8.1, "volume": 72083.0}, {"date": "2021-08-02", "close": 8.09, "volume": 73891.0}, {"date": "2021-08-03", "close": 8.11, "volume": 82243.0}, {"date": "2021-08-04", "close": 8.12, "volume": 46127.0}, {"date": "2021-08-05", "close": 8.17, "volume": 118195.0}, {"date": "2021-08-06", "close": 8.14, "volume": 46657.0}, {"date": "2021-08-09", "close": 8.13, "volume": 87936.0}, {"date": "2021-08-10", "close": 8.14, "volume": 89513.0}, {"date": "2021-08-11", "close": 8.18, "volume": 79166.0}, {"date": "2021-08-12", "close": 8.23, "volume": 86156.0}, {"date": "2021-08-13", "close": 8.09, "volume": 157991.0}, {"date": "2021-08-16", "close": 8.01, "volume": 122944.0}, {"date": "2021-08-17", "close": 8.08, "volume": 64691.0}, {"date": "2021-08-18", "close": 8.2, "volume": 104378.0}, {"date": "2021-08-19", "close": 8.2, "volume": 62515.0}, {"date": "2021-08-20", "close": 8.2, "volume": 70700.0}, {"date": "2021-08-23", "close": 8.18, "volume": 92368.0}, {"date": "2021-08-24", "close": 8.17, "volume": 84833.0}, {"date": "2021-08-25", "close": 8.12, "volume": 91132.0}, {"date": "2021-08-26", "close": 8.14, "volume": 32688.0}, {"date": "2021-08-27", "close": 8.2, "volume": 99778.0}, {"date": "2021-08-30", "close": 8.17, "volume": 37641.0}, {"date": "2021-08-31", "close": 8.25, "volume": 82569.0}, {"date": "2021-09-01", "close": 8.25, "volume": 55852.0}, {"date": "2021-09-02", "close": 8.22, "volume": 43649.0}, {"date": "2021-09-03", "close": 8.16, "volume": 121821.0}, {"date": "2021-09-07", "close": 8.03, "volume": 130215.0}, {"date": "2021-09-08", "close": 8.16, "volume": 58167.0}, {"date": "2021-09-09", "close": 8.13, "volume": 74759.0}, {"date": "2021-09-10", "close": 8.19, "volume": 72096.0}, {"date": "2021-09-13", "close": 8.26, "volume": 60663.0}, {"date": "2021-09-14", "close": 8.28, "volume": 100714.0}, {"date": "2021-09-15", "close": 8.07, "volume": 242329.0}, {"date": "2021-09-16", "close": 7.58, "volume": 460298.0}, {"date": "2021-09-17", "close": 7.72, "volume": 245427.0}, {"date": "2021-09-20", "close": 7.9, "volume": 291111.0}, {"date": "2021-09-21", "close": 8.09, "volume": 101289.0}, {"date": "2021-09-22", "close": 8.05, "volume": 49978.0}, {"date": "2021-09-23", "close": 7.95, "volume": 135348.0}, {"date": "2021-09-24", "close": 7.96, "volume": 139825.0}, {"date": "2021-09-27", "close": 7.92, "volume": 91724.0}, {"date": "2021-09-28", "close": 7.83, "volume": 205398.0}, {"date": "2021-09-29", "close": 7.85, "volume": 139481.0}, {"date": "2021-09-30", "close": 7.865, "volume": 59613.0}, {"date": "2021-10-01", "close": 7.82, "volume": 120600.0}, {"date": "2021-10-04", "close": 7.84, "volume": 66254.0}, {"date": "2021-10-05", "close": 7.83, "volume": 82924.0}, {"date": "2021-10-06", "close": 7.88, "volume": 40779.0}, {"date": "2021-10-07", "close": 7.9, "volume": 53635.0}, {"date": "2021-10-08", "close": 8.01, "volume": 106644.0}, {"date": "2021-10-11", "close": 7.98, "volume": 88291.0}, {"date": "2021-10-12", "close": 7.96, "volume": 67027.0}, {"date": "2021-10-13", "close": 7.89, "volume": 107633.0}, {"date": "2021-10-14", "close": 7.94, "volume": 80890.0}, {"date": "2021-10-15", "close": 7.99, "volume": 68833.0}, {"date": "2021-10-18", "close": 8.0, "volume": 60518.0}, {"date": "2021-10-19", "close": 8.04, "volume": 54796.0}, {"date": "2021-10-20", "close": 7.99, "volume": 73109.0}, {"date": "2021-10-21", "close": 8.01, "volume": 82401.0}, {"date": "2021-10-22", "close": 8.0499, "volume": 66572.0}, {"date": "2021-10-25", "close": 8.06, "volume": 198886.0}, {"date": "2021-10-26", "close": 8.06, "volume": 86893.0}, {"date": "2021-10-27", "close": 8.03, "volume": 55215.0}, {"date": "2021-10-28", "close": 8.09, "volume": 66479.0}, {"date": "2021-10-29", "close": 8.12, "volume": 69753.0}, {"date": "2021-11-01", "close": 8.21, "volume": 118095.0}, {"date": "2021-11-02", "close": 8.21, "volume": 138790.0}, {"date": "2021-11-03", "close": 8.21, "volume": 112507.0}, {"date": "2021-11-04", "close": 8.14, "volume": 67596.0}, {"date": "2021-11-05", "close": 8.17, "volume": 61328.0}, {"date": "2021-11-08", "close": 8.13, "volume": 131362.0}, {"date": "2021-11-09", "close": 8.25, "volume": 83973.0}, {"date": "2021-11-10", "close": 8.22, "volume": 67628.0}, {"date": "2021-11-11", "close": 8.25, "volume": 64265.0}, {"date": "2021-11-12", "close": 8.18, "volume": 122174.0}, {"date": "2021-11-15", "close": 8.17, "volume": 154197.0}, {"date": "2021-11-16", "close": 8.15, "volume": 71726.0}, {"date": "2021-11-17", "close": 8.17, "volume": 40526.0}, {"date": "2021-11-18", "close": 8.19, "volume": 70190.0}, {"date": "2021-11-19", "close": 8.23, "volume": 41360.0}, {"date": "2021-11-22", "close": 8.15, "volume": 71815.0}, {"date": "2021-11-23", "close": 8.15, "volume": 134201.0}, {"date": "2021-11-24", "close": 8.24, "volume": 58951.0}, {"date": "2021-11-26", "close": 8.2198, "volume": 79151.0}, {"date": "2021-11-29", "close": 8.15, "volume": 130016.0}, {"date": "2021-11-30", "close": 7.98, "volume": 185433.0}, {"date": "2021-12-01", "close": 8.0, "volume": 127831.0}, {"date": "2021-12-02", "close": 8.045, "volume": 138942.0}, {"date": "2021-12-03", "close": 8.02, "volume": 82688.0}, {"date": "2021-12-06", "close": 8.14, "volume": 95174.0}, {"date": "2021-12-07", "close": 8.13, "volume": 109019.0}, {"date": "2021-12-08", "close": 8.14, "volume": 82531.0}, {"date": "2021-12-09", "close": 8.11, "volume": 66912.0}, {"date": "2021-12-10", "close": 8.05, "volume": 136232.0}, {"date": "2021-12-13", "close": 8.0, "volume": 130231.0}, {"date": "2021-12-14", "close": 7.99, "volume": 43833.0}, {"date": "2021-12-15", "close": 7.96, "volume": 117159.0}, {"date": "2021-12-16", "close": 7.99, "volume": 75064.0}, {"date": "2021-12-17", "close": 7.9899, "volume": 77386.0}, {"date": "2021-12-20", "close": 8.0, "volume": 100171.0}, {"date": "2021-12-21", "close": 8.06, "volume": 99657.0}, {"date": "2021-12-22", "close": 8.06, "volume": 56102.0}, {"date": "2021-12-23", "close": 7.98, "volume": 94771.0}, {"date": "2021-12-27", "close": 8.07, "volume": 117705.0}, {"date": "2021-12-28", "close": 8.25, "volume": 101727.0}, {"date": "2021-12-29", "close": 8.21, "volume": 95619.0}, {"date": "2021-12-30", "close": 8.2, "volume": 77486.0}, {"date": "2021-12-31", "close": 8.24, "volume": 76948.0}, {"date": "2022-01-03", "close": 8.24, "volume": 130909.0}, {"date": "2022-01-04", "close": 8.26, "volume": 119171.0}, {"date": "2022-01-05", "close": 8.21, "volume": 112315.0}, {"date": "2022-01-06", "close": 8.2, "volume": 59290.0}, {"date": "2022-01-07", "close": 8.24, "volume": 93886.0}, {"date": "2022-01-10", "close": 8.24, "volume": 109516.0}, {"date": "2022-01-11", "close": 8.34, "volume": 157358.0}, {"date": "2022-01-12", "close": 8.22, "volume": 197231.0}, {"date": "2022-01-13", "close": 8.21, "volume": 105525.0}, {"date": "2022-01-14", "close": 8.08, "volume": 146481.0}, {"date": "2022-01-18", "close": 8.07, "volume": 84951.0}, {"date": "2022-01-19", "close": 8.1, "volume": 82224.0}, {"date": "2022-01-20", "close": 8.15, "volume": 76438.0}, {"date": "2022-01-21", "close": 8.19, "volume": 77033.0}, {"date": "2022-01-24", "close": 8.07, "volume": 596327.0}, {"date": "2022-01-25", "close": 8.04, "volume": 151379.0}, {"date": "2022-01-26", "close": 8.14, "volume": 101394.0}, {"date": "2022-01-27", "close": 8.14, "volume": 105370.0}, {"date": "2022-01-28", "close": 8.18, "volume": 82480.0}, {"date": "2022-01-31", "close": 8.21, "volume": 82791.0}, {"date": "2022-02-01", "close": 8.2, "volume": 114126.0}, {"date": "2022-02-02", "close": 8.16, "volume": 65458.0}, {"date": "2022-02-03", "close": 8.18, "volume": 49400.0}, {"date": "2022-02-04", "close": 8.22, "volume": 51387.0}, {"date": "2022-02-07", "close": 8.22, "volume": 51518.0}, {"date": "2022-02-08", "close": 8.24, "volume": 87217.0}, {"date": "2022-02-09", "close": 8.25, "volume": 79830.0}, {"date": "2022-02-10", "close": 8.16, "volume": 82637.0}, {"date": "2022-02-11", "close": 8.16, "volume": 64430.0}, {"date": "2022-02-14", "close": 8.1, "volume": 89968.0}, {"date": "2022-02-15", "close": 8.12, "volume": 45018.0}, {"date": "2022-02-16", "close": 8.14, "volume": 51681.0}, {"date": "2022-02-17", "close": 8.17, "volume": 166883.0}, {"date": "2022-02-18", "close": 8.14, "volume": 193804.0}, {"date": "2022-02-22", "close": 8.1, "volume": 164229.0}, {"date": "2022-02-23", "close": 8.05, "volume": 127797.0}, {"date": "2022-02-24", "close": 8.03, "volume": 184809.0}, {"date": "2022-02-25", "close": 8.11, "volume": 99560.0}, {"date": "2022-02-28", "close": 8.11, "volume": 86009.0}, {"date": "2022-03-01", "close": 8.0, "volume": 624521.0}, {"date": "2022-03-02", "close": 8.05, "volume": 248851.0}, {"date": "2022-03-03", "close": 8.05, "volume": 487035.0}, {"date": "2022-03-04", "close": 8.05, "volume": 115362.0}, {"date": "2022-03-07", "close": 8.05, "volume": 609123.0}, {"date": "2022-03-08", "close": 8.06, "volume": 189239.0}, {"date": "2022-03-09", "close": 7.73, "volume": 707632.0}, {"date": "2022-03-10", "close": 7.57, "volume": 144054.0}, {"date": "2022-03-11", "close": 7.2, "volume": 388285.0}, {"date": "2022-03-14", "close": 7.11, "volume": 282495.0}, {"date": "2022-03-15", "close": 6.98, "volume": 550710.0}, {"date": "2022-03-16", "close": 6.9, "volume": 264160.0}, {"date": "2022-03-17", "close": 7.25, "volume": 243372.0}, {"date": "2022-03-18", "close": 7.43, "volume": 131036.0}, {"date": "2022-03-21", "close": 7.44, "volume": 157632.0}, {"date": "2022-03-22", "close": 7.28, "volume": 182174.0}, {"date": "2022-03-23", "close": 7.25, "volume": 136126.0}, {"date": "2022-03-24", "close": 7.41, "volume": 185617.0}, {"date": "2022-03-25", "close": 7.4677, "volume": 111636.0}, {"date": "2022-03-28", "close": 7.35, "volume": 131743.0}, {"date": "2022-03-29", "close": 7.22, "volume": 236078.0}, {"date": "2022-03-30", "close": 7.14, "volume": 214315.0}, {"date": "2022-03-31", "close": 7.14, "volume": 234676.0}, {"date": "2022-04-01", "close": 7.21, "volume": 246820.0}, {"date": "2022-04-04", "close": 7.22, "volume": 163343.0}, {"date": "2022-04-05", "close": 7.23, "volume": 67932.0}, {"date": "2022-04-06", "close": 7.16, "volume": 206042.0}, {"date": "2022-04-07", "close": 7.27, "volume": 122944.0}, {"date": "2022-04-08", "close": 7.26, "volume": 147232.0}, {"date": "2022-04-11", "close": 7.26, "volume": 99344.0}, {"date": "2022-04-12", "close": 7.23, "volume": 125974.0}, {"date": "2022-04-13", "close": 7.11, "volume": 285578.0}, {"date": "2022-04-14", "close": 7.06, "volume": 224298.0}, {"date": "2022-04-18", "close": 6.99, "volume": 325909.0}, {"date": "2022-04-19", "close": 6.91, "volume": 387347.0}, {"date": "2022-04-20", "close": 7.01, "volume": 269770.0}, {"date": "2022-04-21", "close": 7.24, "volume": 192003.0}, {"date": "2022-04-22", "close": 7.06, "volume": 175131.0}, {"date": "2022-04-25", "close": 7.08, "volume": 146785.0}, {"date": "2022-04-26", "close": 6.87, "volume": 497645.0}, {"date": "2022-04-27", "close": 7.04, "volume": 711757.0}, {"date": "2022-04-28", "close": 7.09, "volume": 413574.0}, {"date": "2022-04-29", "close": 7.015, "volume": 299901.0}, {"date": "2022-05-02", "close": 7.03, "volume": 223323.0}, {"date": "2022-05-03", "close": 7.12, "volume": 144859.0}, {"date": "2022-05-04", "close": 7.14, "volume": 162271.0}, {"date": "2022-05-05", "close": 7.01, "volume": 170446.0}, {"date": "2022-05-06", "close": 7.09, "volume": 155229.0}, {"date": "2022-05-09", "close": 7.1, "volume": 112472.0}, {"date": "2022-05-10", "close": 7.16, "volume": 142950.0}, {"date": "2022-05-11", "close": 7.06, "volume": 136916.0}, {"date": "2022-05-12", "close": 7.03, "volume": 143193.0}, {"date": "2022-05-13", "close": 7.025, "volume": 129580.0}, {"date": "2022-05-16", "close": 7.01, "volume": 175074.0}, {"date": "2022-05-17", "close": 7.06, "volume": 98568.0}, {"date": "2022-05-18", "close": 7.0, "volume": 110257.0}, {"date": "2022-05-19", "close": 6.99, "volume": 69005.0}, {"date": "2022-05-20", "close": 7.01, "volume": 146347.0}, {"date": "2022-05-23", "close": 7.06, "volume": 118728.0}, {"date": "2022-05-24", "close": 6.99, "volume": 219152.0}, {"date": "2022-05-25", "close": 7.06, "volume": 110038.0}, {"date": "2022-05-26", "close": 7.11, "volume": 98753.0}, {"date": "2022-05-27", "close": 7.19, "volume": 80065.0}, {"date": "2022-05-31", "close": 7.14, "volume": 136263.0}, {"date": "2022-06-01", "close": 7.18, "volume": 112161.0}, {"date": "2022-06-02", "close": 7.19, "volume": 103470.0}, {"date": "2022-06-03", "close": 7.15, "volume": 49190.0}, {"date": "2022-06-06", "close": 7.2, "volume": 96975.0}, {"date": "2022-06-07", "close": 7.35, "volume": 142103.0}, {"date": "2022-06-08", "close": 7.2592, "volume": 71945.0}, {"date": "2022-06-09", "close": 7.26, "volume": 105703.0}, {"date": "2022-06-10", "close": 7.05, "volume": 208251.0}, {"date": "2022-06-13", "close": 7.0, "volume": 160132.0}, {"date": "2022-06-14", "close": 6.84, "volume": 258404.0}, {"date": "2022-06-15", "close": 6.9, "volume": 301631.0}, {"date": "2022-06-16", "close": 6.45, "volume": 513133.0}, {"date": "2022-06-17", "close": 6.41, "volume": 179264.0}, {"date": "2022-06-21", "close": 6.53, "volume": 194080.0}, {"date": "2022-06-22", "close": 6.44, "volume": 215869.0}, {"date": "2022-06-23", "close": 6.69, "volume": 131520.0}, {"date": "2022-06-24", "close": 7.04, "volume": 217703.0}, {"date": "2022-06-27", "close": 7.105, "volume": 193677.0}, {"date": "2022-06-28", "close": 6.99, "volume": 153107.0}, {"date": "2022-06-29", "close": 6.7, "volume": 233741.0}, {"date": "2022-06-30", "close": 6.8, "volume": 172918.0}, {"date": "2022-07-01", "close": 7.0, "volume": 96299.0}, {"date": "2022-07-05", "close": 7.0, "volume": 115591.0}, {"date": "2022-07-06", "close": 7.07, "volume": 58425.0}, {"date": "2022-07-07", "close": 7.15, "volume": 95346.0}, {"date": "2022-07-08", "close": 7.22, "volume": 118264.0}, {"date": "2022-07-11", "close": 7.24, "volume": 97778.0}, {"date": "2022-07-12", "close": 7.235, "volume": 111997.0}, {"date": "2022-07-13", "close": 7.35, "volume": 160301.0}, {"date": "2022-07-14", "close": 7.39, "volume": 103740.0}, {"date": "2022-07-15", "close": 7.23, "volume": 115190.0}, {"date": "2022-07-18", "close": 7.3, "volume": 120997.0}, {"date": "2022-07-19", "close": 7.41, "volume": 134025.0}, {"date": "2022-07-20", "close": 7.61, "volume": 222438.0}, {"date": "2022-07-21", "close": 7.63, "volume": 120622.0}, {"date": "2022-07-22", "close": 7.66, "volume": 212603.0}, {"date": "2022-07-25", "close": 7.7, "volume": 170925.0}, {"date": "2022-07-26", "close": 7.65, "volume": 98929.0}, {"date": "2022-07-27", "close": 7.83, "volume": 206354.0}, {"date": "2022-07-28", "close": 7.82, "volume": 84072.0}, {"date": "2022-07-29", "close": 7.61, "volume": 249558.0}, {"date": "2022-08-01", "close": 7.66, "volume": 89059.0}, {"date": "2022-08-02", "close": 7.64, "volume": 110254.0}, {"date": "2022-08-03", "close": 7.68, "volume": 78204.0}, {"date": "2022-08-04", "close": 7.6915, "volume": 51272.0}, {"date": "2022-08-05", "close": 7.73, "volume": 76018.0}, {"date": "2022-08-08", "close": 7.76, "volume": 107884.0}, {"date": "2022-08-09", "close": 7.7766, "volume": 38429.0}, {"date": "2022-08-10", "close": 7.84, "volume": 95569.0}, {"date": "2022-08-11", "close": 7.8901, "volume": 133555.0}, {"date": "2022-08-12", "close": 7.87, "volume": 108985.0}, {"date": "2022-08-15", "close": 7.91, "volume": 104312.0}, {"date": "2022-08-16", "close": 7.94, "volume": 127832.0}, {"date": "2022-08-17", "close": 7.76, "volume": 114611.0}, {"date": "2022-08-18", "close": 7.85, "volume": 77810.0}, {"date": "2022-08-19", "close": 7.74, "volume": 86840.0}, {"date": "2022-08-22", "close": 7.71, "volume": 78532.0}, {"date": "2022-08-23", "close": 7.78, "volume": 78264.0}, {"date": "2022-08-24", "close": 7.85, "volume": 102376.0}, {"date": "2022-08-25", "close": 7.81, "volume": 90363.0}, {"date": "2022-08-26", "close": 7.78, "volume": 94159.0}, {"date": "2022-08-29", "close": 7.83, "volume": 64221.0}, {"date": "2022-08-30", "close": 7.84, "volume": 96251.0}, {"date": "2022-08-31", "close": 7.86, "volume": 49981.0}, {"date": "2022-09-01", "close": 7.77, "volume": 76377.0}, {"date": "2022-09-02", "close": 7.85, "volume": 78532.0}, {"date": "2022-09-06", "close": 7.79, "volume": 78904.0}, {"date": "2022-09-07", "close": 7.85, "volume": 59248.0}, {"date": "2022-09-08", "close": 7.87, "volume": 101176.0}, {"date": "2022-09-09", "close": 7.84, "volume": 60366.0}, {"date": "2022-09-12", "close": 7.98, "volume": 240297.0}, {"date": "2022-09-13", "close": 7.84, "volume": 278801.0}, {"date": "2022-09-14", "close": 7.98, "volume": 116234.0}, {"date": "2022-09-15", "close": 7.68, "volume": 109721.0}, {"date": "2022-09-16", "close": 7.67, "volume": 109223.0}, {"date": "2022-09-19", "close": 7.84, "volume": 145079.0}, {"date": "2022-09-20", "close": 7.54, "volume": 102371.0}, {"date": "2022-09-21", "close": 7.25, "volume": 227885.0}, {"date": "2022-09-22", "close": 7.02, "volume": 252217.0}, {"date": "2022-09-23", "close": 6.73, "volume": 417755.0}, {"date": "2022-09-26", "close": 6.57, "volume": 323914.0}, {"date": "2022-09-27", "close": 6.9, "volume": 196531.0}, {"date": "2022-09-28", "close": 7.03, "volume": 106168.0}, {"date": "2022-09-29", "close": 6.97, "volume": 182456.0}, {"date": "2022-09-30", "close": 6.9, "volume": 154275.0}, {"date": "2022-10-03", "close": 7.23, "volume": 167735.0}, {"date": "2022-10-04", "close": 7.13, "volume": 112177.0}, {"date": "2022-10-05", "close": 7.13, "volume": 59280.0}, {"date": "2022-10-06", "close": 6.99, "volume": 64368.0}, {"date": "2022-10-07", "close": 6.86, "volume": 107611.0}, {"date": "2022-10-10", "close": 6.79, "volume": 78332.0}, {"date": "2022-10-11", "close": 6.79, "volume": 164320.0}, {"date": "2022-10-12", "close": 6.82, "volume": 100895.0}, {"date": "2022-10-13", "close": 6.79, "volume": 104201.0}, {"date": "2022-10-14", "close": 6.71, "volume": 95844.0}, {"date": "2022-10-17", "close": 6.68, "volume": 108288.0}, {"date": "2022-10-18", "close": 6.74, "volume": 131843.0}, {"date": "2022-10-19", "close": 6.7, "volume": 57947.0}, {"date": "2022-10-20", "close": 6.71, "volume": 96977.0}, {"date": "2022-10-21", "close": 6.77, "volume": 87707.0}, {"date": "2022-10-24", "close": 6.83, "volume": 132266.0}, {"date": "2022-10-25", "close": 6.9099, "volume": 108508.0}, {"date": "2022-10-26", "close": 6.88, "volume": 96826.0}, {"date": "2022-10-27", "close": 6.9, "volume": 91997.0}, {"date": "2022-10-28", "close": 6.93, "volume": 58267.0}, {"date": "2022-10-31", "close": 6.81, "volume": 203707.0}, {"date": "2022-11-01", "close": 6.85, "volume": 49753.0}, {"date": "2022-11-02", "close": 6.82, "volume": 109216.0}, {"date": "2022-11-03", "close": 6.68, "volume": 106956.0}, {"date": "2022-11-04", "close": 6.72, "volume": 80126.0}, {"date": "2022-11-07", "close": 6.7, "volume": 112586.0}, {"date": "2022-11-08", "close": 6.87, "volume": 126963.0}, {"date": "2022-11-09", "close": 6.83, "volume": 86645.0}, {"date": "2022-11-10", "close": 6.84, "volume": 100375.0}, {"date": "2022-11-11", "close": 6.81, "volume": 78466.0}, {"date": "2022-11-14", "close": 6.74, "volume": 103516.0}, {"date": "2022-11-15", "close": 6.91, "volume": 155075.0}, {"date": "2022-11-16", "close": 6.88, "volume": 101514.0}, {"date": "2022-11-17", "close": 6.88, "volume": 64352.0}, {"date": "2022-11-18", "close": 6.91, "volume": 98000.0}, {"date": "2022-11-21", "close": 6.94, "volume": 107335.0}, {"date": "2022-11-22", "close": 7.0, "volume": 86762.0}, {"date": "2022-11-23", "close": 7.05, "volume": 111417.0}, {"date": "2022-11-25", "close": 7.28, "volume": 112656.0}, {"date": "2022-11-28", "close": 7.09, "volume": 120185.0}, {"date": "2022-11-29", "close": 7.23, "volume": 82247.0}, {"date": "2022-11-30", "close": 7.32, "volume": 79446.0}, {"date": "2022-12-01", "close": 7.25, "volume": 95120.0}, {"date": "2022-12-02", "close": 7.4, "volume": 81818.0}, {"date": "2022-12-05", "close": 7.48, "volume": 117165.0}, {"date": "2022-12-06", "close": 7.44, "volume": 94110.0}, {"date": "2022-12-07", "close": 7.28, "volume": 160762.0}, {"date": "2022-12-08", "close": 7.21, "volume": 72682.0}, {"date": "2022-12-09", "close": 7.16, "volume": 65235.0}, {"date": "2022-12-12", "close": 7.18, "volume": 49012.0}, {"date": "2022-12-13", "close": 7.37, "volume": 132257.0}, {"date": "2022-12-14", "close": 7.37, "volume": 76143.0}, {"date": "2022-12-15", "close": 7.35, "volume": 70988.0}, {"date": "2022-12-16", "close": 7.31, "volume": 84740.0}, {"date": "2022-12-19", "close": 7.25, "volume": 181201.0}, {"date": "2022-12-20", "close": 7.255, "volume": 137748.0}, {"date": "2022-12-21", "close": 7.34, "volume": 122056.0}, {"date": "2022-12-22", "close": 7.35, "volume": 103848.0}, {"date": "2022-12-23", "close": 7.39, "volume": 69348.0}, {"date": "2022-12-27", "close": 7.38, "volume": 111011.0}, {"date": "2022-12-28", "close": 7.33, "volume": 108005.0}, {"date": "2022-12-29", "close": 7.47, "volume": 103980.0}, {"date": "2022-12-30", "close": 7.51, "volume": 117659.0}, {"date": "2023-01-03", "close": 7.645, "volume": 132065.0}, {"date": "2023-01-04", "close": 7.61, "volume": 133440.0}, {"date": "2023-01-05", "close": 7.68, "volume": 131399.0}, {"date": "2023-01-06", "close": 7.77, "volume": 99169.0}, {"date": "2023-01-09", "close": 7.81, "volume": 154941.0}, {"date": "2023-01-10", "close": 7.69, "volume": 122821.0}, {"date": "2023-01-11", "close": 7.81, "volume": 174622.0}, {"date": "2023-01-12", "close": 7.76, "volume": 137044.0}, {"date": "2023-01-13", "close": 7.7, "volume": 67544.0}, {"date": "2023-01-17", "close": 7.5, "volume": 190671.0}, {"date": "2023-01-18", "close": 7.56, "volume": 117933.0}, {"date": "2023-01-19", "close": 7.49, "volume": 145607.0}, {"date": "2023-01-20", "close": 7.56, "volume": 94705.0}, {"date": "2023-01-23", "close": 7.67, "volume": 113130.0}, {"date": "2023-01-24", "close": 7.6, "volume": 115070.0}, {"date": "2023-01-25", "close": 7.71, "volume": 250194.0}, {"date": "2023-01-26", "close": 7.75, "volume": 161152.0}, {"date": "2023-01-27", "close": 7.65, "volume": 157894.0}, {"date": "2023-01-30", "close": 7.65, "volume": 51772.0}, {"date": "2023-01-31", "close": 7.65, "volume": 123407.0}, {"date": "2023-02-01", "close": 7.66, "volume": 162761.0}, {"date": "2023-02-02", "close": 7.52, "volume": 273865.0}, {"date": "2023-02-03", "close": 7.49, "volume": 104775.0}, {"date": "2023-02-06", "close": 7.51, "volume": 127179.0}, {"date": "2023-02-07", "close": 7.44, "volume": 177613.0}, {"date": "2023-02-08", "close": 7.3, "volume": 272305.0}, {"date": "2023-02-09", "close": 7.18, "volume": 250871.0}, {"date": "2023-02-10", "close": 7.1, "volume": 224399.0}, {"date": "2023-02-13", "close": 7.2, "volume": 153466.0}, {"date": "2023-02-14", "close": 7.16, "volume": 244952.0}, {"date": "2023-02-15", "close": 7.2, "volume": 91833.0}, {"date": "2023-02-16", "close": 7.09, "volume": 129012.0}, {"date": "2023-02-17", "close": 7.1, "volume": 163672.0}, {"date": "2023-02-21", "close": 6.99, "volume": 232181.0}, {"date": "2023-02-22", "close": 6.89, "volume": 203749.0}, {"date": "2023-02-23", "close": 6.95, "volume": 134763.0}, {"date": "2023-02-24", "close": 6.92, "volume": 194837.0}, {"date": "2023-02-27", "close": 6.85, "volume": 179421.0}, {"date": "2023-02-28", "close": 6.76, "volume": 293601.0}, {"date": "2023-03-01", "close": 6.88, "volume": 131361.0}, {"date": "2023-03-02", "close": 6.9, "volume": 76433.0}, {"date": "2023-03-03", "close": 6.955, "volume": 70039.0}, {"date": "2023-03-06", "close": 7.02, "volume": 94547.0}, {"date": "2023-03-07", "close": 7.14, "volume": 64944.0}, {"date": "2023-03-08", "close": 7.1, "volume": 51746.0}, {"date": "2023-03-09", "close": 7.05, "volume": 84971.0}, {"date": "2023-03-10", "close": 6.98, "volume": 152922.0}, {"date": "2023-03-13", "close": 7.03, "volume": 123073.0}, {"date": "2023-03-14", "close": 6.98, "volume": 172397.0}, {"date": "2023-03-15", "close": 7.0, "volume": 91009.0}, {"date": "2023-03-16", "close": 7.06, "volume": 90384.0}, {"date": "2023-03-17", "close": 7.0, "volume": 67840.0}, {"date": "2023-03-20", "close": 7.04, "volume": 57148.0}, {"date": "2023-03-21", "close": 7.01, "volume": 149200.0}, {"date": "2023-03-22", "close": 7.1, "volume": 138511.0}, {"date": "2023-03-23", "close": 7.04, "volume": 113076.0}, {"date": "2023-03-24", "close": 7.0, "volume": 127036.0}, {"date": "2023-03-27", "close": 7.03, "volume": 110841.0}, {"date": "2023-03-28", "close": 7.03, "volume": 107617.0}, {"date": "2023-03-29", "close": 7.04, "volume": 112530.0}, {"date": "2023-03-30", "close": 7.09, "volume": 61723.0}, {"date": "2023-03-31", "close": 7.15, "volume": 117502.0}, {"date": "2023-04-03", "close": 7.16, "volume": 61073.0}, {"date": "2023-04-04", "close": 7.25, "volume": 68962.0}, {"date": "2023-04-05", "close": 7.25, "volume": 107038.0}, {"date": "2023-04-06", "close": 7.34, "volume": 64141.0}, {"date": "2023-04-10", "close": 7.28, "volume": 149671.0}, {"date": "2023-04-11", "close": 7.175, "volume": 178908.0}, {"date": "2023-04-12", "close": 7.24, "volume": 201116.0}, {"date": "2023-04-13", "close": 7.14, "volume": 109683.0}, {"date": "2023-04-14", "close": 7.0, "volume": 201381.0}, {"date": "2023-04-17", "close": 7.1, "volume": 122832.0}, {"date": "2023-04-18", "close": 6.98, "volume": 236339.0}, {"date": "2023-04-19", "close": 7.0, "volume": 132588.0}, {"date": "2023-04-20", "close": 7.02, "volume": 154107.0}, {"date": "2023-04-21", "close": 7.03, "volume": 99799.0}, {"date": "2023-04-24", "close": 7.03, "volume": 95514.0}, {"date": "2023-04-25", "close": 6.95, "volume": 102092.0}, {"date": "2023-04-26", "close": 7.0, "volume": 39983.0}, {"date": "2023-04-27", "close": 7.01, "volume": 96589.0}, {"date": "2023-04-28", "close": 6.97, "volume": 143974.0}, {"date": "2023-05-01", "close": 6.895, "volume": 178184.0}, {"date": "2023-05-02", "close": 6.96, "volume": 85020.0}, {"date": "2023-05-03", "close": 6.9, "volume": 86700.0}, {"date": "2023-05-04", "close": 6.86, "volume": 69049.0}, {"date": "2023-05-05", "close": 6.8889, "volume": 164465.0}, {"date": "2023-05-08", "close": 6.8799, "volume": 97330.0}, {"date": "2023-05-09", "close": 6.865, "volume": 62048.0}, {"date": "2023-05-10", "close": 6.85, "volume": 69048.0}, {"date": "2023-05-11", "close": 6.89, "volume": 45475.0}, {"date": "2023-05-12", "close": 6.96, "volume": 64539.0}, {"date": "2023-05-15", "close": 6.9, "volume": 74391.0}, {"date": "2023-05-16", "close": 6.87, "volume": 122379.0}, {"date": "2023-05-17", "close": 6.83, "volume": 97516.0}, {"date": "2023-05-18", "close": 6.75, "volume": 208244.0}, {"date": "2023-05-19", "close": 6.89, "volume": 140967.0}, {"date": "2023-05-22", "close": 6.88, "volume": 102919.0}, {"date": "2023-05-23", "close": 6.84, "volume": 112424.0}, {"date": "2023-05-24", "close": 6.75, "volume": 198852.0}, {"date": "2023-05-25", "close": 6.77, "volume": 80211.0}, {"date": "2023-05-26", "close": 6.74, "volume": 76939.0}, {"date": "2023-05-30", "close": 6.62, "volume": 164619.0}, {"date": "2023-05-31", "close": 6.68, "volume": 99120.0}, {"date": "2023-06-01", "close": 6.76, "volume": 91117.0}, {"date": "2023-06-02", "close": 6.86, "volume": 98876.0}, {"date": "2023-06-05", "close": 6.8, "volume": 88337.0}, {"date": "2023-06-06", "close": 6.84, "volume": 63237.0}, {"date": "2023-06-07", "close": 6.93, "volume": 72971.0}, {"date": "2023-06-08", "close": 7.04, "volume": 116055.0}, {"date": "2023-06-09", "close": 6.98, "volume": 71358.0}, {"date": "2023-06-12", "close": 6.89, "volume": 144951.0}, {"date": "2023-06-13", "close": 6.86, "volume": 110963.0}, {"date": "2023-06-14", "close": 6.84, "volume": 94782.0}, {"date": "2023-06-15", "close": 6.87, "volume": 39384.0}, {"date": "2023-06-16", "close": 6.75, "volume": 138661.0}, {"date": "2023-06-20", "close": 6.78, "volume": 76801.0}, {"date": "2023-06-21", "close": 6.87, "volume": 89142.0}, {"date": "2023-06-22", "close": 6.85, "volume": 74457.0}, {"date": "2023-06-23", "close": 6.9, "volume": 135370.0}, {"date": "2023-06-26", "close": 6.92, "volume": 106571.0}, {"date": "2023-06-27", "close": 6.93, "volume": 66318.0}, {"date": "2023-06-28", "close": 6.92, "volume": 95980.0}, {"date": "2023-06-29", "close": 6.77, "volume": 172981.0}, {"date": "2023-06-30", "close": 6.78, "volume": 127741.0}, {"date": "2023-07-03", "close": 6.89, "volume": 69750.0}, {"date": "2023-07-05", "close": 6.9, "volume": 77992.0}, {"date": "2023-07-06", "close": 6.92, "volume": 112966.0}, {"date": "2023-07-07", "close": 6.99, "volume": 81429.0}, {"date": "2023-07-10", "close": 7.04, "volume": 97541.0}, {"date": "2023-07-11", "close": 6.96, "volume": 94181.0}, {"date": "2023-07-12", "close": 7.0, "volume": 87615.0}, {"date": "2023-07-13", "close": 6.99, "volume": 99543.0}, {"date": "2023-07-14", "close": 6.87, "volume": 100319.0}, {"date": "2023-07-17", "close": 6.91, "volume": 96305.0}, {"date": "2023-07-18", "close": 6.99, "volume": 77500.0}, {"date": "2023-07-19", "close": 6.88, "volume": 105390.0}, {"date": "2023-07-20", "close": 6.97, "volume": 65099.0}, {"date": "2023-07-21", "close": 6.97, "volume": 104464.0}, {"date": "2023-07-24", "close": 7.01, "volume": 173571.0}, {"date": "2023-07-25", "close": 7.04, "volume": 104980.0}, {"date": "2023-07-26", "close": 7.07, "volume": 74941.0}, {"date": "2023-07-27", "close": 7.08, "volume": 95887.0}, {"date": "2023-07-28", "close": 7.03, "volume": 115360.0}, {"date": "2023-07-31", "close": 6.93, "volume": 154410.0}, {"date": "2023-08-01", "close": 6.92, "volume": 150464.0}, {"date": "2023-08-02", "close": 6.89, "volume": 122878.0}, {"date": "2023-08-03", "close": 6.82, "volume": 142763.0}, {"date": "2023-08-04", "close": 6.89, "volume": 62660.0}, {"date": "2023-08-07", "close": 6.88, "volume": 102842.0}, {"date": "2023-08-08", "close": 6.97, "volume": 68354.0}, {"date": "2023-08-09", "close": 6.941, "volume": 43208.0}, {"date": "2023-08-10", "close": 6.96, "volume": 63513.0}, {"date": "2023-08-11", "close": 6.945, "volume": 96231.0}, {"date": "2023-08-14", "close": 6.96, "volume": 58771.0}, {"date": "2023-08-15", "close": 6.98, "volume": 76148.0}, {"date": "2023-08-16", "close": 6.87, "volume": 85621.0}, {"date": "2023-08-17", "close": 6.87, "volume": 152382.0}, {"date": "2023-08-18", "close": 6.79, "volume": 127552.0}, {"date": "2023-08-21", "close": 6.78, "volume": 86866.0}, {"date": "2023-08-22", "close": 6.72, "volume": 82188.0}, {"date": "2023-08-23", "close": 6.84, "volume": 109260.0}, {"date": "2023-08-24", "close": 6.85, "volume": 85496.0}, {"date": "2023-08-25", "close": 6.79, "volume": 207155.0}, {"date": "2023-08-28", "close": 6.78, "volume": 95664.0}, {"date": "2023-08-29", "close": 6.81, "volume": 88265.0}, {"date": "2023-08-30", "close": 6.76, "volume": 198020.0}, {"date": "2023-08-31", "close": 6.84, "volume": 113419.0}, {"date": "2023-09-01", "close": 6.78, "volume": 107580.0}, {"date": "2023-09-05", "close": 6.75, "volume": 105170.0}, {"date": "2023-09-06", "close": 6.72, "volume": 72109.0}, {"date": "2023-09-07", "close": 6.73, "volume": 73542.0}, {"date": "2023-09-08", "close": 6.71, "volume": 111268.0}, {"date": "2023-09-11", "close": 6.71, "volume": 118557.0}, {"date": "2023-09-12", "close": 6.7, "volume": 150078.0}, {"date": "2023-09-13", "close": 6.7, "volume": 176264.0}, {"date": "2023-09-14", "close": 6.72, "volume": 181198.0}, {"date": "2023-09-15", "close": 6.7, "volume": 94480.0}, {"date": "2023-09-18", "close": 6.7, "volume": 67845.0}, {"date": "2023-09-19", "close": 6.66, "volume": 156053.0}, {"date": "2023-09-20", "close": 6.64, "volume": 150518.0}, {"date": "2023-09-21", "close": 6.56, "volume": 182059.0}, {"date": "2023-09-22", "close": 6.54, "volume": 152559.0}, {"date": "2023-09-25", "close": 6.56, "volume": 184815.0}, {"date": "2023-09-26", "close": 6.48, "volume": 144484.0}, {"date": "2023-09-27", "close": 6.12, "volume": 440399.0}, {"date": "2023-09-28", "close": 5.24, "volume": 1419319.0}, {"date": "2023-09-29", "close": 5.3, "volume": 453998.0}, {"date": "2023-10-02", "close": 4.84, "volume": 999294.0}, {"date": "2023-10-03", "close": 4.96, "volume": 606256.0}, {"date": "2023-10-04", "close": 5.01, "volume": 337486.0}, {"date": "2023-10-05", "close": 5.06, "volume": 246150.0}, {"date": "2023-10-06", "close": 5.18, "volume": 313588.0}, {"date": "2023-10-09", "close": 5.71, "volume": 281929.0}, {"date": "2023-10-10", "close": 6.0, "volume": 339519.0}, {"date": "2023-10-11", "close": 5.86, "volume": 273477.0}, {"date": "2023-10-12", "close": 5.75, "volume": 168256.0}, {"date": "2023-10-13", "close": 5.86, "volume": 96324.0}, {"date": "2023-10-16", "close": 5.84, "volume": 164437.0}, {"date": "2023-10-17", "close": 5.87, "volume": 193283.0}, {"date": "2023-10-18", "close": 5.84, "volume": 159826.0}, {"date": "2023-10-19", "close": 5.78, "volume": 143643.0}, {"date": "2023-10-20", "close": 5.7, "volume": 135900.0}, {"date": "2023-10-23", "close": 5.65, "volume": 179755.0}, {"date": "2023-10-24", "close": 5.82, "volume": 167226.0}, {"date": "2023-10-25", "close": 5.83, "volume": 177975.0}, {"date": "2023-10-26", "close": 5.88, "volume": 136277.0}, {"date": "2023-10-27", "close": 5.8, "volume": 96048.0}, {"date": "2023-10-30", "close": 5.74, "volume": 112237.0}, {"date": "2023-10-31", "close": 5.82, "volume": 85230.0}, {"date": "2023-11-01", "close": 6.02, "volume": 79653.0}, {"date": "2023-11-02", "close": 6.01, "volume": 229847.0}, {"date": "2023-11-03", "close": 6.1, "volume": 161521.0}, {"date": "2023-11-06", "close": 5.87, "volume": 174772.0}, {"date": "2023-11-07", "close": 5.85, "volume": 51939.0}, {"date": "2023-11-08", "close": 5.78, "volume": 125789.0}, {"date": "2023-11-09", "close": 5.51, "volume": 204066.0}, {"date": "2023-11-10", "close": 5.57, "volume": 116845.0}, {"date": "2023-11-13", "close": 5.64, "volume": 93061.0}, {"date": "2023-11-14", "close": 5.67, "volume": 134103.0}, {"date": "2023-11-15", "close": 5.49, "volume": 215455.0}, {"date": "2023-11-16", "close": 5.65, "volume": 146486.0}, {"date": "2023-11-17", "close": 5.62, "volume": 103588.0}, {"date": "2023-11-20", "close": 5.69, "volume": 135029.0}, {"date": "2023-11-21", "close": 5.8, "volume": 143327.0}, {"date": "2023-11-22", "close": 5.83, "volume": 112695.0}, {"date": "2023-11-24", "close": 6.0, "volume": 119999.0}, {"date": "2023-11-27", "close": 5.97, "volume": 154818.0}, {"date": "2023-11-28", "close": 5.99, "volume": 122136.0}, {"date": "2023-11-29", "close": 6.11, "volume": 103009.0}, {"date": "2023-11-30", "close": 6.06, "volume": 94628.0}, {"date": "2023-12-01", "close": 6.08, "volume": 129141.0}, {"date": "2023-12-04", "close": 6.04, "volume": 110141.0}, {"date": "2023-12-05", "close": 6.01, "volume": 148031.0}, {"date": "2023-12-06", "close": 5.94, "volume": 94074.0}, {"date": "2023-12-07", "close": 5.86, "volume": 115652.0}, {"date": "2023-12-08", "close": 5.98, "volume": 147327.0}, {"date": "2023-12-11", "close": 6.03, "volume": 141605.0}, {"date": "2023-12-12", "close": 6.09, "volume": 90095.0}, {"date": "2023-12-13", "close": 6.21, "volume": 144516.0}, {"date": "2023-12-14", "close": 6.26, "volume": 90472.0}, {"date": "2023-12-15", "close": 6.08, "volume": 95047.0}, {"date": "2023-12-18", "close": 5.86, "volume": 186248.0}, {"date": "2023-12-19", "close": 5.84, "volume": 113606.0}, {"date": "2023-12-20", "close": 5.67, "volume": 213351.0}, {"date": "2023-12-21", "close": 5.83, "volume": 156431.0}, {"date": "2023-12-22", "close": 5.71, "volume": 206374.0}, {"date": "2023-12-26", "close": 5.4774, "volume": 459141.0}, {"date": "2023-12-27", "close": 5.35, "volume": 522914.0}, {"date": "2023-12-28", "close": 5.32, "volume": 437560.0}, {"date": "2023-12-29", "close": 5.42, "volume": 526061.0}, {"date": "2024-01-02", "close": 5.51, "volume": 304309.0}, {"date": "2024-01-03", "close": 5.51, "volume": 114845.0}, {"date": "2024-01-04", "close": 5.51, "volume": 122300.0}, {"date": "2024-01-05", "close": 5.51, "volume": 131489.0}, {"date": "2024-01-08", "close": 5.54, "volume": 170291.0}, {"date": "2024-01-09", "close": 5.51, "volume": 143528.0}, {"date": "2024-01-10", "close": 5.53, "volume": 153735.0}, {"date": "2024-01-11", "close": 5.4, "volume": 277214.0}, {"date": "2024-01-12", "close": 5.37, "volume": 244642.0}, {"date": "2024-01-16", "close": 5.29, "volume": 223225.0}, {"date": "2024-01-17", "close": 5.12, "volume": 253383.0}, {"date": "2024-01-18", "close": 5.09, "volume": 343995.0}, {"date": "2024-01-19", "close": 5.11, "volume": 216060.0}, {"date": "2024-01-22", "close": 5.13, "volume": 192407.0}, {"date": "2024-01-23", "close": 5.19, "volume": 145884.0}, {"date": "2024-01-24", "close": 5.19, "volume": 130012.0}, {"date": "2024-01-25", "close": 5.2, "volume": 195162.0}, {"date": "2024-01-26", "close": 5.18, "volume": 135382.0}, {"date": "2024-01-29", "close": 5.28, "volume": 139212.0}, {"date": "2024-01-30", "close": 5.23, "volume": 173958.0}, {"date": "2024-01-31", "close": 5.27, "volume": 99261.0}, {"date": "2024-02-01", "close": 5.34, "volume": 106616.0}, {"date": "2024-02-02", "close": 5.36, "volume": 172534.0}, {"date": "2024-02-05", "close": 5.39, "volume": 124942.0}, {"date": "2024-02-06", "close": 5.46, "volume": 163870.0}, {"date": "2024-02-07", "close": 5.56, "volume": 108460.0}, {"date": "2024-02-08", "close": 5.4, "volume": 175843.0}, {"date": "2024-02-09", "close": 5.4, "volume": 99445.0}, {"date": "2024-02-12", "close": 5.48, "volume": 142230.0}, {"date": "2024-02-13", "close": 5.47, "volume": 129155.0}, {"date": "2024-02-14", "close": 5.5, "volume": 86386.0}, {"date": "2024-02-15", "close": 5.47, "volume": 84274.0}, {"date": "2024-02-16", "close": 5.3633, "volume": 102922.0}, {"date": "2024-02-20", "close": 5.46, "volume": 119543.0}, {"date": "2024-02-21", "close": 5.54, "volume": 94031.0}, {"date": "2024-02-22", "close": 5.59, "volume": 136384.0}, {"date": "2024-02-23", "close": 5.41, "volume": 241410.0}, {"date": "2024-02-26", "close": 5.47, "volume": 129229.0}, {"date": "2024-02-27", "close": 5.47, "volume": 147861.0}, {"date": "2024-02-28", "close": 5.49, "volume": 150314.0}, {"date": "2024-02-29", "close": 5.57, "volume": 106824.0}, {"date": "2024-03-01", "close": 5.44, "volume": 188106.0}, {"date": "2024-03-04", "close": 5.35, "volume": 370329.0}, {"date": "2024-03-05", "close": 5.37, "volume": 106728.0}, {"date": "2024-03-06", "close": 5.45, "volume": 67586.0}, {"date": "2024-03-07", "close": 5.51, "volume": 97631.0}, {"date": "2024-03-08", "close": 5.55, "volume": 129886.0}, {"date": "2024-03-11", "close": 5.59, "volume": 126721.0}, {"date": "2024-03-12", "close": 5.58, "volume": 206740.0}, {"date": "2024-03-13", "close": 5.53, "volume": 134986.0}, {"date": "2024-03-14", "close": 5.51, "volume": 100965.0}, {"date": "2024-03-15", "close": 5.42, "volume": 96204.0}, {"date": "2024-03-18", "close": 5.44, "volume": 94199.0}, {"date": "2024-03-19", "close": 5.41, "volume": 120861.0}, {"date": "2024-03-20", "close": 5.42, "volume": 142877.0}, {"date": "2024-03-21", "close": 5.55, "volume": 190988.0}, {"date": "2024-03-22", "close": 5.56, "volume": 111577.0}, {"date": "2024-03-25", "close": 5.49, "volume": 124629.0}, {"date": "2024-03-26", "close": 5.46, "volume": 145935.0}, {"date": "2024-03-27", "close": 5.49, "volume": 127629.0}, {"date": "2024-03-28", "close": 5.55, "volume": 189154.0}, {"date": "2024-04-01", "close": 5.52, "volume": 105664.0}, {"date": "2024-04-02", "close": 5.48, "volume": 81814.0}, {"date": "2024-04-03", "close": 5.48, "volume": 150876.0}, {"date": "2024-04-04", "close": 5.45, "volume": 134073.0}, {"date": "2024-04-05", "close": 5.47, "volume": 74082.0}, {"date": "2024-04-08", "close": 5.47, "volume": 121924.0}, {"date": "2024-04-09", "close": 5.49, "volume": 218044.0}, {"date": "2024-04-10", "close": 5.505, "volume": 89474.0}, {"date": "2024-04-11", "close": 5.54, "volume": 88283.0}, {"date": "2024-04-12", "close": 5.55, "volume": 94580.0}, {"date": "2024-04-15", "close": 5.44, "volume": 142202.0}, {"date": "2024-04-16", "close": 5.4, "volume": 102730.0}, {"date": "2024-04-17", "close": 5.42, "volume": 68238.0}, {"date": "2024-04-18", "close": 5.42, "volume": 122119.0}, {"date": "2024-04-19", "close": 5.54, "volume": 189168.0}, {"date": "2024-04-22", "close": 5.56, "volume": 174741.0}, {"date": "2024-04-23", "close": 5.56, "volume": 260106.0}, {"date": "2024-04-24", "close": 5.55, "volume": 63950.0}, {"date": "2024-04-25", "close": 5.55, "volume": 107274.0}, {"date": "2024-04-26", "close": 5.55, "volume": 183846.0}, {"date": "2024-04-29", "close": 5.65, "volume": 250556.0}, {"date": "2024-04-30", "close": 5.62, "volume": 149618.0}, {"date": "2024-05-01", "close": 5.65, "volume": 101769.0}, {"date": "2024-05-02", "close": 5.65, "volume": 80382.0}, {"date": "2024-05-03", "close": 5.71, "volume": 133230.0}, {"date": "2024-05-06", "close": 5.84, "volume": 167463.0}, {"date": "2024-05-07", "close": 5.93, "volume": 210096.0}, {"date": "2024-05-08", "close": 6.0, "volume": 179971.0}, {"date": "2024-05-09", "close": 6.06, "volume": 149620.0}, {"date": "2024-05-10", "close": 6.1, "volume": 249063.0}, {"date": "2024-05-13", "close": 6.16, "volume": 120922.0}, {"date": "2024-05-14", "close": 6.22, "volume": 163574.0}, {"date": "2024-05-15", "close": 6.13, "volume": 93189.0}, {"date": "2024-05-16", "close": 6.0, "volume": 164777.0}, {"date": "2024-05-17", "close": 5.95, "volume": 310059.0}, {"date": "2024-05-20", "close": 5.94, "volume": 113474.0}, {"date": "2024-05-21", "close": 6.03, "volume": 242487.0}, {"date": "2024-05-22", "close": 6.02, "volume": 139140.0}, {"date": "2024-05-23", "close": 6.03, "volume": 237505.0}, {"date": "2024-05-24", "close": 6.06, "volume": 86641.0}, {"date": "2024-05-28", "close": 6.0, "volume": 168200.0}, {"date": "2024-05-29", "close": 6.06, "volume": 166229.0}, {"date": "2024-05-30", "close": 6.1, "volume": 109565.0}, {"date": "2024-05-31", "close": 6.13, "volume": 127058.0}, {"date": "2024-06-03", "close": 6.03, "volume": 128963.0}, {"date": "2024-06-04", "close": 6.01, "volume": 98266.0}, {"date": "2024-06-05", "close": 5.96, "volume": 164229.0}, {"date": "2024-06-06", "close": 5.9788, "volume": 159738.0}, {"date": "2024-06-07", "close": 6.01, "volume": 74849.0}, {"date": "2024-06-10", "close": 6.04, "volume": 88569.0}, {"date": "2024-06-11", "close": 6.09, "volume": 176510.0}, {"date": "2024-06-12", "close": 6.08, "volume": 117124.0}, {"date": "2024-06-13", "close": 5.98, "volume": 137684.0}, {"date": "2024-06-14", "close": 5.98, "volume": 84090.0}, {"date": "2024-06-17", "close": 5.98, "volume": 99748.0}, {"date": "2024-06-18", "close": 5.99, "volume": 83890.0}, {"date": "2024-06-20", "close": 5.91, "volume": 198848.0}, {"date": "2024-06-21", "close": 5.97, "volume": 193959.0}, {"date": "2024-06-24", "close": 6.02, "volume": 155844.0}, {"date": "2024-06-25", "close": 6.01, "volume": 95296.0}, {"date": "2024-06-26", "close": 6.02, "volume": 73625.0}, {"date": "2024-06-27", "close": 5.91, "volume": 129410.0}, {"date": "2024-06-28", "close": 5.92, "volume": 127687.0}, {"date": "2024-07-01", "close": 5.938, "volume": 92479.0}, {"date": "2024-07-02", "close": 6.01, "volume": 87524.0}, {"date": "2024-07-03", "close": 5.98, "volume": 77369.0}, {"date": "2024-07-05", "close": 6.07, "volume": 108489.0}, {"date": "2024-07-08", "close": 6.14, "volume": 153853.0}, {"date": "2024-07-09", "close": 6.08, "volume": 157731.0}, {"date": "2024-07-10", "close": 6.04, "volume": 87414.0}, {"date": "2024-07-11", "close": 6.0735, "volume": 227954.0}, {"date": "2024-07-12", "close": 6.15, "volume": 123032.0}, {"date": "2024-07-15", "close": 6.1, "volume": 125849.0}, {"date": "2024-07-16", "close": 6.13, "volume": 96163.0}, {"date": "2024-07-17", "close": 6.135, "volume": 100932.0}, {"date": "2024-07-18", "close": 6.05, "volume": 98884.0}, {"date": "2024-07-19", "close": 6.01, "volume": 62834.0}, {"date": "2024-07-22", "close": 5.99, "volume": 84936.0}, {"date": "2024-07-23", "close": 6.04, "volume": 91869.0}, {"date": "2024-07-24", "close": 6.05, "volume": 237896.0}, {"date": "2024-07-25", "close": 6.098, "volume": 88963.0}, {"date": "2024-07-26", "close": 6.1, "volume": 110216.0}, {"date": "2024-07-29", "close": 6.11, "volume": 89129.0}, {"date": "2024-07-30", "close": 6.12, "volume": 69172.0}, {"date": "2024-07-31", "close": 6.12, "volume": 61544.0}, {"date": "2024-08-01", "close": 6.14, "volume": 98607.0}, {"date": "2024-08-02", "close": 6.14, "volume": 88068.0}, {"date": "2024-08-05", "close": 5.88, "volume": 292145.0}, {"date": "2024-08-06", "close": 6.005, "volume": 150713.0}, {"date": "2024-08-07", "close": 5.96, "volume": 200033.0}, {"date": "2024-08-08", "close": 6.03, "volume": 116662.0}, {"date": "2024-08-09", "close": 6.0692, "volume": 93741.0}, {"date": "2024-08-12", "close": 6.085, "volume": 157678.0}, {"date": "2024-08-13", "close": 6.095, "volume": 108206.0}, {"date": "2024-08-14", "close": 6.11, "volume": 89630.0}, {"date": "2024-08-15", "close": 6.16, "volume": 174099.0}, {"date": "2024-08-16", "close": 6.11, "volume": 107061.0}, {"date": "2024-08-19", "close": 6.11, "volume": 156892.0}, {"date": "2024-08-20", "close": 6.09, "volume": 95683.0}, {"date": "2024-08-21", "close": 6.09, "volume": 130968.0}, {"date": "2024-08-22", "close": 6.15, "volume": 118894.0}, {"date": "2024-08-23", "close": 6.05, "volume": 953741.0}, {"date": "2024-08-26", "close": 5.98, "volume": 267071.0}, {"date": "2024-08-27", "close": 6.0, "volume": 222208.0}, {"date": "2024-08-28", "close": 6.04, "volume": 307329.0}, {"date": "2024-08-29", "close": 6.02, "volume": 248300.0}, {"date": "2024-08-30", "close": 6.02, "volume": 294496.0}, {"date": "2024-09-03", "close": 6.04, "volume": 132486.0}, {"date": "2024-09-04", "close": 6.14, "volume": 349032.0}, {"date": "2024-09-05", "close": 6.08, "volume": 427777.0}, {"date": "2024-09-06", "close": 5.9, "volume": 1715181.0}, {"date": "2024-09-09", "close": 5.44, "volume": 1229024.0}, {"date": "2024-09-10", "close": 5.56, "volume": 455631.0}, {"date": "2024-09-11", "close": 5.6, "volume": 358367.0}, {"date": "2024-09-12", "close": 5.49, "volume": 333580.0}, {"date": "2024-09-13", "close": 5.44, "volume": 288743.0}, {"date": "2024-09-16", "close": 5.38, "volume": 461426.0}, {"date": "2024-09-17", "close": 5.36, "volume": 321788.0}, {"date": "2024-09-18", "close": 5.35, "volume": 233412.0}, {"date": "2024-09-19", "close": 5.325, "volume": 202709.0}, {"date": "2024-09-20", "close": 5.31, "volume": 247554.0}, {"date": "2024-09-23", "close": 5.4, "volume": 418767.0}, {"date": "2024-09-24", "close": 5.38, "volume": 240271.0}, {"date": "2024-09-25", "close": 5.31, "volume": 208923.0}, {"date": "2024-09-26", "close": 5.25, "volume": 234435.0}, {"date": "2024-09-27", "close": 5.23, "volume": 270539.0}, {"date": "2024-09-30", "close": 5.2, "volume": 374038.0}, {"date": "2024-10-01", "close": 5.18, "volume": 260386.0}, {"date": "2024-10-02", "close": 5.18, "volume": 326665.0}, {"date": "2024-10-03", "close": 5.13, "volume": 289389.0}, {"date": "2024-10-04", "close": 5.09, "volume": 342621.0}, {"date": "2024-10-07", "close": 5.1, "volume": 347222.0}, {"date": "2024-10-08", "close": 5.12, "volume": 362261.0}, {"date": "2024-10-09", "close": 5.1, "volume": 289938.0}, {"date": "2024-10-10", "close": 5.21, "volume": 349260.0}, {"date": "2024-10-11", "close": 5.2, "volume": 304429.0}, {"date": "2024-10-14", "close": 5.22, "volume": 168461.0}, {"date": "2024-10-15", "close": 5.12, "volume": 235263.0}, {"date": "2024-10-16", "close": 5.21, "volume": 343325.0}, {"date": "2024-10-17", "close": 5.13, "volume": 330301.0}, {"date": "2024-10-18", "close": 5.1, "volume": 198024.0}, {"date": "2024-10-21", "close": 5.09, "volume": 324544.0}, {"date": "2024-10-22", "close": 5.05, "volume": 308031.0}, {"date": "2024-10-23", "close": 5.05, "volume": 225028.0}, {"date": "2024-10-24", "close": 5.11, "volume": 314235.0}, {"date": "2024-10-25", "close": 5.06, "volume": 565890.0}, {"date": "2024-10-28", "close": 5.07, "volume": 212990.0}, {"date": "2024-10-29", "close": 5.0452, "volume": 222279.0}, {"date": "2024-10-30", "close": 5.055, "volume": 204302.0}, {"date": "2024-10-31", "close": 5.04, "volume": 173409.0}, {"date": "2024-11-01", "close": 5.07, "volume": 179604.0}, {"date": "2024-11-04", "close": 5.02, "volume": 347436.0}, {"date": "2024-11-05", "close": 5.03, "volume": 180733.0}, {"date": "2024-11-06", "close": 5.02, "volume": 289983.0}, {"date": "2024-11-07", "close": 4.99, "volume": 614467.0}, {"date": "2024-11-08", "close": 5.03, "volume": 462752.0}, {"date": "2024-11-11", "close": 5.06, "volume": 281941.0}, {"date": "2024-11-12", "close": 5.08, "volume": 352916.0}, {"date": "2024-11-13", "close": 5.05, "volume": 519261.0}, {"date": "2024-11-14", "close": 5.17, "volume": 551513.0}, {"date": "2024-11-15", "close": 5.29, "volume": 294533.0}, {"date": "2024-11-18", "close": 5.39, "volume": 440170.0}, {"date": "2024-11-19", "close": 5.38, "volume": 279305.0}, {"date": "2024-11-20", "close": 5.35, "volume": 308819.0}, {"date": "2024-11-21", "close": 5.35, "volume": 460021.0}, {"date": "2024-11-22", "close": 5.3, "volume": 218529.0}, {"date": "2024-11-25", "close": 5.24, "volume": 392718.0}, {"date": "2024-11-26", "close": 5.17, "volume": 440157.0}, {"date": "2024-11-27", "close": 5.185, "volume": 330488.0}, {"date": "2024-11-29", "close": 5.23, "volume": 156124.0}, {"date": "2024-12-02", "close": 5.22, "volume": 239888.0}, {"date": "2024-12-03", "close": 5.37, "volume": 341844.0}, {"date": "2024-12-04", "close": 5.31, "volume": 167212.0}, {"date": "2024-12-05", "close": 5.42, "volume": 274402.0}, {"date": "2024-12-06", "close": 5.44, "volume": 322246.0}, {"date": "2024-12-09", "close": 5.43, "volume": 283131.0}, {"date": "2024-12-10", "close": 5.44, "volume": 226777.0}, {"date": "2024-12-11", "close": 5.41, "volume": 405578.0}, {"date": "2024-12-12", "close": 5.42, "volume": 266162.0}, {"date": "2024-12-13", "close": 5.38, "volume": 178596.0}, {"date": "2024-12-16", "close": 5.28, "volume": 335034.0}, {"date": "2024-12-17", "close": 5.18, "volume": 328256.0}, {"date": "2024-12-18", "close": 5.07, "volume": 325714.0}, {"date": "2024-12-19", "close": 5.1, "volume": 303902.0}, {"date": "2024-12-20", "close": 5.27, "volume": 363188.0}, {"date": "2024-12-23", "close": 5.23, "volume": 164422.0}, {"date": "2024-12-24", "close": 5.2, "volume": 141787.0}, {"date": "2024-12-26", "close": 5.29, "volume": 266110.0}, {"date": "2024-12-27", "close": 5.17, "volume": 214679.0}, {"date": "2024-12-30", "close": 5.12, "volume": 408034.0}, {"date": "2024-12-31", "close": 5.03, "volume": 415787.0}, {"date": "2025-01-02", "close": 5.11, "volume": 288076.0}, {"date": "2025-01-03", "close": 5.29, "volume": 316389.0}, {"date": "2025-01-06", "close": 5.21, "volume": 344041.0}, {"date": "2025-01-07", "close": 5.33, "volume": 206153.0}, {"date": "2025-01-08", "close": 5.36, "volume": 217740.0}, {"date": "2025-01-10", "close": 5.43, "volume": 363542.0}, {"date": "2025-01-13", "close": 5.4, "volume": 199200.0}, {"date": "2025-01-14", "close": 5.35, "volume": 209880.0}, {"date": "2025-01-15", "close": 5.44, "volume": 287135.0}, {"date": "2025-01-16", "close": 5.41, "volume": 142773.0}, {"date": "2025-01-17", "close": 5.48, "volume": 353107.0}, {"date": "2025-01-21", "close": 5.5, "volume": 214663.0}, {"date": "2025-01-22", "close": 5.45, "volume": 155251.0}, {"date": "2025-01-23", "close": 5.46, "volume": 135403.0}, {"date": "2025-01-24", "close": 5.55, "volume": 301507.0}, {"date": "2025-01-27", "close": 5.43, "volume": 358419.0}, {"date": "2025-01-28", "close": 5.48, "volume": 216882.0}, {"date": "2025-01-29", "close": 5.47, "volume": 174961.0}, {"date": "2025-01-30", "close": 5.46, "volume": 187563.0}, {"date": "2025-01-31", "close": 5.48, "volume": 206352.0}, {"date": "2025-02-03", "close": 5.45, "volume": 226440.0}, {"date": "2025-02-04", "close": 5.46, "volume": 135166.0}, {"date": "2025-02-05", "close": 5.45, "volume": 103814.0}, {"date": "2025-02-06", "close": 5.49, "volume": 175165.0}, {"date": "2025-02-07", "close": 5.45, "volume": 188184.0}, {"date": "2025-02-10", "close": 5.43, "volume": 158775.0}, {"date": "2025-02-11", "close": 5.45, "volume": 321875.0}, {"date": "2025-02-12", "close": 5.44, "volume": 271993.0}, {"date": "2025-02-13", "close": 5.4, "volume": 256291.0}, {"date": "2025-02-14", "close": 5.35, "volume": 344993.0}, {"date": "2025-02-18", "close": 5.36, "volume": 224106.0}, {"date": "2025-02-19", "close": 5.4, "volume": 176000.0}, {"date": "2025-02-20", "close": 5.43, "volume": 221763.0}, {"date": "2025-02-21", "close": 5.37, "volume": 444694.0}, {"date": "2025-02-24", "close": 5.39, "volume": 259482.0}, {"date": "2025-02-25", "close": 5.4, "volume": 197474.0}, {"date": "2025-02-26", "close": 5.39, "volume": 123474.0}, {"date": "2025-02-27", "close": 5.38, "volume": 99204.0}, {"date": "2025-02-28", "close": 5.35, "volume": 242677.0}, {"date": "2025-03-03", "close": 5.31, "volume": 241924.0}, {"date": "2025-03-04", "close": 5.3, "volume": 361232.0}, {"date": "2025-03-05", "close": 5.35, "volume": 205885.0}, {"date": "2025-03-06", "close": 5.3, "volume": 180177.0}, {"date": "2025-03-07", "close": 5.25, "volume": 229388.0}, {"date": "2025-03-10", "close": 5.24, "volume": 231558.0}, {"date": "2025-03-11", "close": 5.26, "volume": 180223.0}, {"date": "2025-03-12", "close": 5.28, "volume": 163294.0}, {"date": "2025-03-13", "close": 5.25, "volume": 151007.0}, {"date": "2025-03-14", "close": 5.29, "volume": 182314.0}, {"date": "2025-03-17", "close": 5.27, "volume": 92456.0}, {"date": "2025-03-18", "close": 5.3, "volume": 155656.0}, {"date": "2025-03-19", "close": 5.28, "volume": 118824.0}, {"date": "2025-03-20", "close": 5.278, "volume": 143626.0}, {"date": "2025-03-21", "close": 5.29, "volume": 246035.0}, {"date": "2025-03-24", "close": 5.37, "volume": 377817.0}, {"date": "2025-03-25", "close": 5.34, "volume": 172882.0}, {"date": "2025-03-26", "close": 5.36, "volume": 136310.0}, {"date": "2025-03-27", "close": 5.39, "volume": 147415.0}, {"date": "2025-03-28", "close": 5.355, "volume": 265317.0}, {"date": "2025-03-31", "close": 5.34, "volume": 206177.0}, {"date": "2025-04-01", "close": 5.33, "volume": 155405.0}, {"date": "2025-04-02", "close": 5.36, "volume": 110541.0}, {"date": "2025-04-03", "close": 5.19, "volume": 629840.0}, {"date": "2025-04-04", "close": 4.95, "volume": 789833.0}, {"date": "2025-04-07", "close": 5.06, "volume": 711439.0}, {"date": "2025-04-08", "close": 5.03, "volume": 424601.0}, {"date": "2025-04-09", "close": 5.3, "volume": 336192.0}, {"date": "2025-04-10", "close": 5.22, "volume": 257241.0}, {"date": "2025-04-11", "close": 5.26, "volume": 309047.0}, {"date": "2025-04-14", "close": 5.36, "volume": 240651.0}, {"date": "2025-04-15", "close": 5.37, "volume": 154872.0}, {"date": "2025-04-16", "close": 5.22, "volume": 211755.0}, {"date": "2025-04-17", "close": 5.24, "volume": 152313.0}, {"date": "2025-04-21", "close": 5.17, "volume": 261534.0}, {"date": "2025-04-22", "close": 5.22, "volume": 150626.0}, {"date": "2025-04-23", "close": 5.32, "volume": 216535.0}, {"date": "2025-04-24", "close": 5.3, "volume": 158591.0}, {"date": "2025-04-25", "close": 5.3, "volume": 104569.0}, {"date": "2025-04-28", "close": 5.3, "volume": 115093.0}, {"date": "2025-04-29", "close": 5.34, "volume": 144525.0}, {"date": "2025-04-30", "close": 5.3, "volume": 127276.0}, {"date": "2025-05-01", "close": 5.29, "volume": 201179.0}, {"date": "2025-05-02", "close": 5.26, "volume": 188746.0}, {"date": "2025-05-05", "close": 5.26, "volume": 177921.0}, {"date": "2025-05-06", "close": 5.28, "volume": 171605.0}, {"date": "2025-05-07", "close": 5.27, "volume": 171227.0}, {"date": "2025-05-08", "close": 5.27, "volume": 179993.0}, {"date": "2025-05-09", "close": 5.3, "volume": 139977.0}, {"date": "2025-05-12", "close": 5.33, "volume": 258951.0}, {"date": "2025-05-13", "close": 5.37, "volume": 228840.0}, {"date": "2025-05-14", "close": 5.39, "volume": 211847.0}, {"date": "2025-05-15", "close": 5.4, "volume": 184890.0}, {"date": "2025-05-16", "close": 5.31, "volume": 309495.0}, {"date": "2025-05-19", "close": 5.34, "volume": 157151.0}, {"date": "2025-05-20", "close": 5.34, "volume": 140054.0}, {"date": "2025-05-21", "close": 5.34, "volume": 155464.0}, {"date": "2025-05-22", "close": 5.4, "volume": 294698.0}, {"date": "2025-05-23", "close": 5.39, "volume": 153291.0}, {"date": "2025-05-27", "close": 5.45, "volume": 197341.0}, {"date": "2025-05-28", "close": 5.4, "volume": 255862.0}, {"date": "2025-05-29", "close": 5.44, "volume": 378164.0}, {"date": "2025-05-30", "close": 5.47, "volume": 126655.0}, {"date": "2025-06-02", "close": 5.49, "volume": 198858.0}, {"date": "2025-06-03", "close": 5.52, "volume": 183989.0}, {"date": "2025-06-04", "close": 5.51, "volume": 217607.0}, {"date": "2025-06-05", "close": 5.56, "volume": 164701.0}, {"date": "2025-06-06", "close": 5.55, "volume": 237801.0}, {"date": "2025-06-09", "close": 5.58, "volume": 199226.0}, {"date": "2025-06-10", "close": 5.68, "volume": 404520.0}, {"date": "2025-06-11", "close": 5.72, "volume": 220934.0}, {"date": "2025-06-12", "close": 5.76, "volume": 204063.0}, {"date": "2025-06-13", "close": 5.66, "volume": 113055.0}, {"date": "2025-06-16", "close": 5.64, "volume": 190831.0}, {"date": "2025-06-17", "close": 5.61, "volume": 88501.0}, {"date": "2025-06-18", "close": 5.58, "volume": 118629.0}, {"date": "2025-06-20", "close": 5.67, "volume": 181308.0}, {"date": "2025-06-23", "close": 5.74, "volume": 318953.0}, {"date": "2025-06-24", "close": 5.8, "volume": 214886.0}, {"date": "2025-06-25", "close": 5.75, "volume": 174045.0}, {"date": "2025-06-26", "close": 5.77, "volume": 135931.0}, {"date": "2025-06-27", "close": 5.81, "volume": 224374.0}, {"date": "2025-06-30", "close": 5.8, "volume": 168864.0}, {"date": "2025-07-01", "close": 5.828, "volume": 176281.0}, {"date": "2025-07-02", "close": 5.85, "volume": 134596.0}, {"date": "2025-07-03", "close": 5.89, "volume": 160687.0}, {"date": "2025-07-07", "close": 5.89, "volume": 196432.0}, {"date": "2025-07-08", "close": 5.88, "volume": 273383.0}, {"date": "2025-07-09", "close": 5.94, "volume": 187396.0}, {"date": "2025-07-10", "close": 6.03, "volume": 347402.0}, {"date": "2025-07-11", "close": 5.98, "volume": 354046.0}, {"date": "2025-07-14", "close": 6.05, "volume": 229240.0}, {"date": "2025-07-15", "close": 6.07, "volume": 179381.0}, {"date": "2025-07-16", "close": 6.15, "volume": 214296.0}, {"date": "2025-07-17", "close": 6.08, "volume": 243699.0}, {"date": "2025-07-18", "close": 6.15, "volume": 333713.0}, {"date": "2025-07-21", "close": 6.14, "volume": 196002.0}, {"date": "2025-07-22", "close": 6.17, "volume": 154941.0}, {"date": "2025-07-23", "close": 6.18, "volume": 231471.0}, {"date": "2025-07-24", "close": 6.18, "volume": 281576.0}, {"date": "2025-07-25", "close": 6.16, "volume": 135174.0}, {"date": "2025-07-28", "close": 6.08, "volume": 345836.0}, {"date": "2025-07-29", "close": 5.98, "volume": 424834.0}, {"date": "2025-07-30", "close": 6.05, "volume": 113540.0}, {"date": "2025-07-31", "close": 6.02, "volume": 121954.0}, {"date": "2025-08-01", "close": 6.0, "volume": 136011.0}, {"date": "2025-08-04", "close": 6.09, "volume": 153518.0}, {"date": "2025-08-05", "close": 6.07, "volume": 93223.0}, {"date": "2025-08-06", "close": 6.08, "volume": 128968.0}, {"date": "2025-08-07", "close": 6.1, "volume": 171871.0}, {"date": "2025-08-08", "close": 6.03, "volume": 201501.0}, {"date": "2025-08-11", "close": 6.07, "volume": 236972.0}, {"date": "2025-08-12", "close": 6.04, "volume": 166889.0}, {"date": "2025-08-13", "close": 6.07, "volume": 213485.0}, {"date": "2025-08-14", "close": 6.08, "volume": 207308.0}, {"date": "2025-08-15", "close": 6.05, "volume": 128074.0}, {"date": "2025-08-18", "close": 5.98, "volume": 325985.0}, {"date": "2025-08-19", "close": 5.96, "volume": 185213.0}, {"date": "2025-08-20", "close": 5.88, "volume": 265252.0}, {"date": "2025-08-21", "close": 5.91, "volume": 193807.0}, {"date": "2025-08-22", "close": 6.01, "volume": 270706.0}, {"date": "2025-08-25", "close": 5.98, "volume": 168775.0}, {"date": "2025-08-26", "close": 5.93, "volume": 152972.0}, {"date": "2025-08-27", "close": 5.98, "volume": 134134.0}, {"date": "2025-08-28", "close": 5.9, "volume": 439695.0}, {"date": "2025-08-29", "close": 5.92, "volume": 240539.0}, {"date": "2025-09-02", "close": 5.94, "volume": 204433.0}, {"date": "2025-09-03", "close": 5.99, "volume": 174050.0}, {"date": "2025-09-04", "close": 5.97, "volume": 160034.0}, {"date": "2025-09-05", "close": 5.98, "volume": 130528.0}, {"date": "2025-09-08", "close": 5.97, "volume": 139327.0}, {"date": "2025-09-09", "close": 5.98, "volume": 185901.0}, {"date": "2025-09-10", "close": 5.97, "volume": 94311.0}, {"date": "2025-09-11", "close": 6.04, "volume": 147152.0}, {"date": "2025-09-12", "close": 6.05, "volume": 150342.0}, {"date": "2025-09-15", "close": 6.02, "volume": 310644.0}, {"date": "2025-09-16", "close": 5.89, "volume": 333974.0}, {"date": "2025-09-17", "close": 5.92, "volume": 142620.0}, {"date": "2025-09-18", "close": 6.05, "volume": 152878.0}, {"date": "2025-09-19", "close": 5.993, "volume": 72405.0}, {"date": "2025-09-22", "close": 6.05, "volume": 180118.0}, {"date": "2025-09-23", "close": 6.08, "volume": 316914.0}, {"date": "2025-09-24", "close": 6.03, "volume": 187799.0}, {"date": "2025-09-25", "close": 6.06, "volume": 87336.0}, {"date": "2025-09-26", "close": 6.07, "volume": 163538.0}, {"date": "2025-09-29", "close": 6.03, "volume": 137199.0}, {"date": "2025-09-30", "close": 6.07, "volume": 117234.0}, {"date": "2025-10-01", "close": 6.05, "volume": 160902.0}, {"date": "2025-10-02", "close": 6.04, "volume": 83864.0}, {"date": "2025-10-03", "close": 6.068, "volume": 114489.0}, {"date": "2025-10-06", "close": 5.98, "volume": 309210.0}, {"date": "2025-10-07", "close": 6.04, "volume": 170751.0}, {"date": "2025-10-08", "close": 6.078, "volume": 127297.0}, {"date": "2025-10-09", "close": 6.0, "volume": 169836.0}, {"date": "2025-10-10", "close": 5.97, "volume": 401422.0}, {"date": "2025-10-13", "close": 6.06, "volume": 142557.0}, {"date": "2025-10-14", "close": 6.06, "volume": 135689.0}, {"date": "2025-10-15", "close": 6.025, "volume": 165520.0}, {"date": "2025-10-16", "close": 5.9999, "volume": 579093.0}, {"date": "2025-10-17", "close": 5.9, "volume": 236524.0}, {"date": "2025-10-20", "close": 5.86, "volume": 242254.0}, {"date": "2025-10-21", "close": 5.78, "volume": 290499.0}, {"date": "2025-10-22", "close": 5.88, "volume": 150243.0}, {"date": "2025-10-23", "close": 5.96, "volume": 203294.0}, {"date": "2025-10-24", "close": 6.04, "volume": 369704.0}, {"date": "2025-10-27", "close": 6.01, "volume": 186140.0}, {"date": "2025-10-28", "close": 6.02, "volume": 108144.0}, {"date": "2025-10-29", "close": 6.05, "volume": 152864.0}, {"date": "2025-10-30", "close": 6.06, "volume": 132968.0}, {"date": "2025-10-31", "close": 6.03, "volume": 186971.0}, {"date": "2025-11-03", "close": 6.06, "volume": 150834.0}, {"date": "2025-11-04", "close": 6.01, "volume": 141819.0}, {"date": "2025-11-05", "close": 6.05, "volume": 185078.0}, {"date": "2025-11-06", "close": 6.06, "volume": 124824.0}, {"date": "2025-11-07", "close": 6.06, "volume": 166879.0}, {"date": "2025-11-10", "close": 6.09, "volume": 310348.0}, {"date": "2025-11-11", "close": 6.16, "volume": 501555.0}, {"date": "2025-11-12", "close": 6.16, "volume": 277051.0}, {"date": "2025-11-13", "close": 6.09, "volume": 169195.0}, {"date": "2025-11-14", "close": 6.02, "volume": 153490.0}, {"date": "2025-11-17", "close": 6.09, "volume": 422391.0}, {"date": "2025-11-18", "close": 5.98, "volume": 246100.0}, {"date": "2025-11-19", "close": 5.97, "volume": 237449.0}, {"date": "2025-11-20", "close": 6.03, "volume": 301803.0}, {"date": "2025-11-21", "close": 5.78, "volume": 761102.0}, {"date": "2025-11-24", "close": 5.82, "volume": 288107.0}, {"date": "2025-11-25", "close": 6.0, "volume": 221192.0}, {"date": "2025-11-26", "close": 6.01, "volume": 224540.0}, {"date": "2025-11-28", "close": 6.04, "volume": 70190.0}, {"date": "2025-12-01", "close": 6.02, "volume": 153939.0}, {"date": "2025-12-02", "close": 6.05, "volume": 93027.0}, {"date": "2025-12-03", "close": 6.08, "volume": 156608.0}, {"date": "2025-12-04", "close": 6.05, "volume": 271486.0}, {"date": "2025-12-05", "close": 6.03, "volume": 83571.0}, {"date": "2025-12-08", "close": 6.04, "volume": 134036.0}, {"date": "2025-12-09", "close": 6.09, "volume": 149587.0}, {"date": "2025-12-10", "close": 6.06, "volume": 106609.0}, {"date": "2025-12-11", "close": 6.07, "volume": 222718.0}, {"date": "2025-12-12", "close": 5.98, "volume": 202815.0}, {"date": "2025-12-15", "close": 5.98, "volume": 144447.0}, {"date": "2025-12-16", "close": 5.93, "volume": 189750.0}, {"date": "2025-12-17", "close": 5.92, "volume": 161435.0}, {"date": "2025-12-18", "close": 5.95, "volume": 136340.0}, {"date": "2025-12-19", "close": 6.08, "volume": 284778.0}, {"date": "2025-12-22", "close": 6.05, "volume": 211697.0}, {"date": "2025-12-23", "close": 6.03, "volume": 151599.0}, {"date": "2025-12-24", "close": 6.07, "volume": 75108.0}, {"date": "2025-12-26", "close": 6.05, "volume": 92694.0}, {"date": "2025-12-29", "close": 6.06, "volume": 121877.0}, {"date": "2025-12-30", "close": 6.06, "volume": 159505.0}, {"date": "2025-12-31", "close": 6.03, "volume": 132431.0}, {"date": "2026-01-02", "close": 6.06, "volume": 180710.0}, {"date": "2026-01-05", "close": 6.07, "volume": 122674.0}, {"date": "2026-01-06", "close": 6.09, "volume": 191190.0}, {"date": "2026-01-07", "close": 6.0642, "volume": 103365.0}, {"date": "2026-01-08", "close": 6.09, "volume": 175124.0}, {"date": "2026-01-09", "close": 6.11, "volume": 117730.0}, {"date": "2026-01-12", "close": 6.13, "volume": 185280.0}, {"date": "2026-01-13", "close": 6.19, "volume": 182567.0}, {"date": "2026-01-14", "close": 6.17, "volume": 249163.0}, {"date": "2026-01-15", "close": 6.07, "volume": 337579.0}, {"date": "2026-01-16", "close": 6.14, "volume": 138111.0}, {"date": "2026-01-20", "close": 6.09, "volume": 218380.0}, {"date": "2026-01-21", "close": 6.09, "volume": 240279.0}, {"date": "2026-01-22", "close": 6.07, "volume": 213222.0}, {"date": "2026-01-23", "close": 6.13, "volume": 260216.0}, {"date": "2026-01-26", "close": 6.09, "volume": 167650.0}, {"date": "2026-01-27", "close": 6.12, "volume": 95469.0}, {"date": "2026-01-28", "close": 6.07, "volume": 219545.0}, {"date": "2026-01-29", "close": 6.04, "volume": 160170.0}, {"date": "2026-01-30", "close": 5.98, "volume": 219568.0}, {"date": "2026-02-02", "close": 5.92, "volume": 426619.0}, {"date": "2026-02-03", "close": 5.94, "volume": 402443.0}, {"date": "2026-02-04", "close": 5.98, "volume": 725383.0}, {"date": "2026-02-05", "close": 6.03, "volume": 254213.0}, {"date": "2026-02-06", "close": 6.01, "volume": 203076.0}, {"date": "2026-02-09", "close": 6.08, "volume": 156224.0}, {"date": "2026-02-10", "close": 6.09, "volume": 208438.0}, {"date": "2026-02-11", "close": 6.09, "volume": 186515.0}, {"date": "2026-02-12", "close": 6.04, "volume": 165231.0}, {"date": "2026-02-13", "close": 6.08, "volume": 179610.0}, {"date": "2026-02-17", "close": 6.01, "volume": 271773.0}, {"date": "2026-02-18", "close": 6.08, "volume": 191234.0}, {"date": "2026-02-19", "close": 6.08, "volume": 172761.0}, {"date": "2026-02-20", "close": 6.09, "volume": 245462.0}, {"date": "2026-02-23", "close": 6.09, "volume": 231032.0}, {"date": "2026-02-24", "close": 6.11, "volume": 124885.0}, {"date": "2026-02-25", "close": 6.11, "volume": 163285.0}, {"date": "2026-02-26", "close": 6.08, "volume": 130115.0}, {"date": "2026-02-27", "close": 6.1, "volume": 111506.0}, {"date": "2026-03-02", "close": 6.17, "volume": 357322.0}, {"date": "2026-03-03", "close": 6.15, "volume": 209805.0}, {"date": "2026-03-04", "close": 6.12, "volume": 121958.0}, {"date": "2026-03-05", "close": 6.15, "volume": 149597.0}, {"date": "2026-03-06", "close": 6.05, "volume": 151380.0}, {"date": "2026-03-09", "close": 6.03, "volume": 310188.0}, {"date": "2026-03-10", "close": 6.11, "volume": 181444.0}, {"date": "2026-03-11", "close": 6.1, "volume": 182619.0}, {"date": "2026-03-12", "close": 6.09, "volume": 220343.0}, {"date": "2026-03-13", "close": 5.862, "volume": 559765.0}, {"date": "2026-03-16", "close": 6.07, "volume": 275364.0}, {"date": "2026-03-17", "close": 6.0, "volume": 200305.0}, {"date": "2026-03-18", "close": 5.93, "volume": 123229.0}, {"date": "2026-03-19", "close": 5.91, "volume": 190117.0}, {"date": "2026-03-20", "close": 5.8, "volume": 247581.0}, {"date": "2026-03-23", "close": 5.93, "volume": 225921.0}, {"date": "2026-03-24", "close": 5.96, "volume": 248982.0}, {"date": "2026-03-25", "close": 5.97, "volume": 174274.0}, {"date": "2026-03-26", "close": 5.94, "volume": 190811.0}, {"date": "2026-03-27", "close": 5.9, "volume": 219300.0}, {"date": "2026-03-30", "close": 5.93, "volume": 94607.0}, {"date": "2026-03-31", "close": 6.05, "volume": 225156.0}, {"date": "2026-04-01", "close": 5.99, "volume": 228374.0}, {"date": "2026-04-02", "close": 5.97, "volume": 201356.0}, {"date": "2026-04-06", "close": 6.03, "volume": 125650.0}, {"date": "2026-04-07", "close": 6.0, "volume": 88114.0}, {"date": "2026-04-08", "close": 6.05, "volume": 146582.0}, {"date": "2026-04-09", "close": 6.03, "volume": 137228.0}, {"date": "2026-04-10", "close": 6.1, "volume": 101507.0}, {"date": "2026-04-13", "close": 6.15, "volume": 140649.0}, {"date": "2026-04-14", "close": 6.16, "volume": 156907.0}, {"date": "2026-04-15", "close": 6.18, "volume": 269712.0}, {"date": "2026-04-16", "close": 6.04, "volume": 301987.0}, {"date": "2026-04-17", "close": 6.07, "volume": 155991.0}, {"date": "2026-04-20", "close": 6.06, "volume": 176492.0}, {"date": "2026-04-21", "close": 6.06, "volume": 114426.0}, {"date": "2026-04-22", "close": 6.2, "volume": 425869.0}, {"date": "2026-04-23", "close": 6.26, "volume": 372006.0}, {"date": "2026-04-24", "close": 6.16, "volume": 193119.0}, {"date": "2026-04-27", "close": 6.21, "volume": 119208.0}, {"date": "2026-04-28", "close": 6.17, "volume": 136148.0}, {"date": "2026-04-29", "close": 6.14, "volume": 127321.0}, {"date": "2026-04-30", "close": 6.16, "volume": 134021.0}, {"date": "2026-05-01", "close": 6.17, "volume": 122805.0}, {"date": "2026-05-04", "close": 6.12, "volume": 251444.0}, {"date": "2026-05-05", "close": 6.16, "volume": 192234.0}, {"date": "2026-05-06", "close": 6.16, "volume": 162181.0}, {"date": "2026-05-07", "close": 6.17, "volume": 115861.0}, {"date": "2026-05-08", "close": 6.25, "volume": 178322.0}, {"date": "2026-05-11", "close": 6.2, "volume": 257954.0}, {"date": "2026-05-12", "close": 6.22, "volume": 100599.0}, {"date": "2026-05-13", "close": 6.31, "volume": 305307.0}, {"date": "2026-05-14", "close": 6.27, "volume": 157041.0}, {"date": "2026-05-15", "close": 6.19, "volume": 168289.0}, {"date": "2026-05-18", "close": 6.15, "volume": 210290.0}, {"date": "2026-05-19", "close": 6.16, "volume": 160151.0}, {"date": "2026-05-20", "close": 6.18, "volume": 128754.0}, {"date": "2026-05-21", "close": 6.32, "volume": 310730.0}, {"date": "2026-05-22", "close": 6.24, "volume": 171013.0}, {"date": "2026-05-26", "close": 6.27, "volume": 160678.0}, {"date": "2026-05-27", "close": 6.3, "volume": 196349.0}, {"date": "2026-05-28", "close": 6.23, "volume": 157924.0}, {"date": "2026-05-29", "close": 6.27, "volume": 154406.0}, {"date": "2026-06-01", "close": 6.27, "volume": 102840.0}, {"date": "2026-06-02", "close": 6.25, "volume": 134868.0}, {"date": "2026-06-03", "close": 6.27, "volume": 119012.0}, {"date": "2026-06-04", "close": 6.3, "volume": 188491.0}, {"date": "2026-06-05", "close": 6.23, "volume": 176636.0}, {"date": "2026-06-08", "close": 6.28, "volume": 175492.0}, {"date": "2026-06-09", "close": 6.29, "volume": 386595.0}, {"date": "2026-06-10", "close": 6.35, "volume": 355140.0}, {"date": "2026-06-11", "close": 6.38, "volume": 316303.0}, {"date": "2026-06-12", "close": 6.36, "volume": 222389.0}, {"date": "2026-06-15", "close": 6.3, "volume": 176166.0}, {"date": "2026-06-16", "close": 6.32, "volume": 148895.0}, {"date": "2026-06-17", "close": 6.28, "volume": 209912.0}, {"date": "2026-06-18", "close": 6.31, "volume": 196163.0}, {"date": "2026-06-22", "close": 6.35, "volume": 226162.0}, {"date": "2026-06-23", "close": 6.48, "volume": 628794.0}, {"date": "2026-06-24", "close": 6.52, "volume": 347451.0}, {"date": "2026-06-25", "close": 6.46, "volume": 204497.0}, {"date": "2026-06-26", "close": 6.45, "volume": 208725.0}, {"date": "2026-06-29", "close": 6.6, "volume": 277731.0}, {"date": "2026-06-30", "close": 6.59, "volume": 338989.0}, {"date": "2026-07-01", "close": 6.55, "volume": 175513.0}, {"date": "2026-07-02", "close": 6.6, "volume": 186159.0}, {"date": "2026-07-06", "close": 6.71, "volume": 415078.0}, {"date": "2026-07-07", "close": 6.86, "volume": 363464.0}, {"date": "2026-07-08", "close": 6.96, "volume": 669710.0}, {"date": "2026-07-09", "close": 6.86, "volume": 216353.0}, {"date": "2026-07-10", "close": 6.85, "volume": 191333.0}, {"date": "2026-07-13", "close": 6.99, "volume": 236926.0}, {"date": "2026-07-14", "close": 7.02, "volume": 293303.0}, {"date": "2026-07-15", "close": 6.94, "volume": 230687.0}, {"date": "2026-07-16", "close": 6.7, "volume": 345431.0}, {"date": "2026-07-17", "close": 6.46, "volume": 411074.0}, {"date": "2026-07-20", "close": 6.45, "volume": 356461.0}, {"date": "2026-07-21", "close": 6.41, "volume": 202289.0}, {"date": "2026-07-22", "close": 6.35, "volume": 162362.0}, {"date": "2026-07-23", "close": 6.36, "volume": 297369.0}, {"date": "2026-07-24", "close": 6.43, "volume": 303556.0}, {"date": "2026-07-27", "close": 6.32, "volume": 204807.0}, {"date": "2026-07-28", "close": 6.4, "volume": 243554.0}, {"date": "2026-07-29", "close": 6.3, "volume": 144529.0}, {"date": "2026-07-30", "close": 6.35, "volume": 188460.0}, {"date": "2026-07-31", "close": 6.35, "volume": 152631.0}, {"date": "2026-08-03", "close": 6.41, "volume": 134001.0}, {"date": "2026-08-04", "close": 6.42, "volume": 167134.0}, {"date": "2026-08-05", "close": 6.36, "volume": 155871.0}, {"date": "2026-08-06", "close": 6.23, "volume": 373948.0}, {"date": "2026-08-07", "close": 6.24, "volume": 179867.0}], "refreshing": true}