{"ticker": "HGLB", "overview": {"cik": "1622148", "ticker": "HGLB", "name": "HIGHLAND GLOBAL ALLOCATION FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001084208-26-000007", "price_sensitive": false}, {"form": "APP WD", "date": "2026-07-29", "title": "EXEMPTIVE APPLICATION PARTIAL APP WD", "accession": "0000898432-26-000562", "price_sensitive": false}, {"form": "40-APP", "date": "2026-07-23", "title": "FORM 40-APP", "accession": "0000898432-26-000549", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-02", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-26-253069", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0002048251-26-004759", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-07", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-26-211603", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0001084208-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0002048251-26-001893", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001193125-26-026847", "price_sensitive": true}, {"form": "40-17G", "date": "2025-12-29", "title": "FORM 40-17G", "accession": "0001193125-25-334497", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-12", "title": "Form N-CEN", "accession": "0002048251-25-003442", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-08", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-25-311220", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-01", "title": "Form NPORT-P", "accession": "0002048251-25-002963", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-25-035212", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-31", "title": "Form SCHEDULE 13G/A", "accession": "0001084208-25-000031", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001752724-25-212287", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-18", "title": "Form N-PX", "accession": "0001438934-25-000999", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2025-06-18", "title": "Form NPORT-P/A", "accession": "0001752724-25-147372", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-09", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-25-137727", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-130587", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-07", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-25-114675", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-03", "title": "Form NPORT-P", "accession": "0001752724-25-050597", "price_sensitive": false}, {"form": "40-17G", "date": "2025-01-21", "title": "FORM 40-17G", "accession": "0001193125-25-009317", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-12-13", "title": "Form N-CEN", "accession": "0001752724-24-281508", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-12-09", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-24-273038", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HGLB", "has_prices": true, "as_of": "2026-08-07", "last": 7.52, "prev_close": 7.5, "change": 0.019999999999999574, "change_pct": 0.0026666666666666098, "session_volume": 24740.0, "vwap_5": 7.532867009798102, "vwap_20": 7.436057656448375, "vwap_60": 7.664642911592515, "vwap_250": 8.641238264850891, "high_52w": 10.46, "low_52w": 7.24, "avg_volume_20": 74945.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001084208-26-000012", "src": "13DG", "ticker": "HGLB", "cik": "1622148", "company": "HIGHLAND GLOBAL ALLOCATION FUND", "company_raw": "HIGHLAND GLOBAL ALLOCATION FUND", "who": "Highland Global Allocation FUND", "who_key": "HIGHLAND GLOBAL ALLOCATION FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "HIGHLAND GLOBAL ALLOCATION FUND moves to a 11% passive stake in HGLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1622148/0001084208-26-000012-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0001084208-26-000007", "src": "13DG", "ticker": "HGLB", "cik": "1622148", "company": "HIGHLAND GLOBAL ALLOCATION FUND", "company_raw": "HIGHLAND GLOBAL ALLOCATION FUND", "who": "Highland Global Allocation FUND", "who_key": "HIGHLAND GLOBAL ALLOCATION FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "HIGHLAND GLOBAL ALLOCATION FUND moves to a 9.5% passive stake in HGLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1622148/0001084208-26-000007-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "13DG-0001084208-26-000005", "src": "13DG", "ticker": "HGLB", "cik": "1622148", "company": "HIGHLAND GLOBAL ALLOCATION FUND", "company_raw": "HIGHLAND GLOBAL ALLOCATION FUND", "who": "Highland Global Allocation FUND", "who_key": "HIGHLAND GLOBAL ALLOCATION FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "HIGHLAND GLOBAL ALLOCATION FUND adjusts its stake in HGLB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1622148/0001084208-26-000005-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}], "recent_buys": [], "institutional": [{"id": "13DG-0001084208-26-000012", "src": "13DG", "ticker": "HGLB", "cik": "1622148", "company": "HIGHLAND GLOBAL ALLOCATION FUND", "company_raw": "HIGHLAND GLOBAL ALLOCATION FUND", "who": "Highland Global Allocation FUND", "who_key": "HIGHLAND GLOBAL ALLOCATION FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "HIGHLAND GLOBAL ALLOCATION FUND moves to a 11% passive stake in HGLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1622148/0001084208-26-000012-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0001084208-26-000007", "src": "13DG", "ticker": "HGLB", "cik": "1622148", "company": "HIGHLAND GLOBAL ALLOCATION FUND", "company_raw": "HIGHLAND GLOBAL ALLOCATION FUND", "who": "Highland Global Allocation FUND", "who_key": "HIGHLAND GLOBAL ALLOCATION FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "HIGHLAND GLOBAL ALLOCATION FUND moves to a 9.5% passive stake in HGLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1622148/0001084208-26-000007-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "13DG-0001084208-26-000005", "src": "13DG", "ticker": "HGLB", "cik": "1622148", "company": "HIGHLAND GLOBAL ALLOCATION FUND", "company_raw": "HIGHLAND GLOBAL ALLOCATION FUND", "who": "Highland Global Allocation FUND", "who_key": "HIGHLAND GLOBAL ALLOCATION FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "HIGHLAND GLOBAL ALLOCATION FUND adjusts its stake in HGLB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1622148/0001084208-26-000005-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}], "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": "Highland Global Allocation Fund Common Stock", "new_value": "HIGHLAND GLOBAL ALLOCATION FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001622148", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001622148", "applied": 1, "detected_at": "2026-10-25T02:44:30.158074"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001084208-26-000007", "price_sensitive": false}, {"form": "APP WD", "date": "2026-07-29", "title": "EXEMPTIVE APPLICATION PARTIAL APP WD", "accession": "0000898432-26-000562", "price_sensitive": false}, {"form": "40-APP", "date": "2026-07-23", "title": "FORM 40-APP", "accession": "0000898432-26-000549", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-02", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-26-253069", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0002048251-26-004759", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-07", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-26-211603", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0001084208-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0002048251-26-001893", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001193125-26-026847", "price_sensitive": true}, {"form": "40-17G", "date": "2025-12-29", "title": "FORM 40-17G", "accession": "0001193125-25-334497", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-12", "title": "Form N-CEN", "accession": "0002048251-25-003442", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-08", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-25-311220", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-01", "title": "Form NPORT-P", "accession": "0002048251-25-002963", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-25-035212", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-31", "title": "Form SCHEDULE 13G/A", "accession": "0001084208-25-000031", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001752724-25-212287", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-18", "title": "Form N-PX", "accession": "0001438934-25-000999", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2025-06-18", "title": "Form NPORT-P/A", "accession": "0001752724-25-147372", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-09", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-25-137727", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-130587", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-07", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-25-114675", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-03", "title": "Form NPORT-P", "accession": "0001752724-25-050597", "price_sensitive": false}, {"form": "40-17G", "date": "2025-01-21", "title": "FORM 40-17G", "accession": "0001193125-25-009317", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-12-13", "title": "Form N-CEN", "accession": "0001752724-24-281508", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-12-09", "title": "HIGHLAND GLOBAL ALLOCATION FUND", "accession": "0001193125-24-273038", "price_sensitive": false}], "performance": {"ticker": "HGLB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-02-19", "close": 15.05, "volume": 100.0}, {"date": "2019-02-20", "close": 15.1074, "volume": 3606.0}, {"date": "2019-02-21", "close": 15.19, "volume": 28789.0}, {"date": "2019-02-22", "close": 14.12, "volume": 35122.0}, {"date": "2019-02-25", "close": 13.15, "volume": 99995.0}, {"date": "2019-02-26", "close": 12.74, "volume": 132773.0}, {"date": "2019-02-27", "close": 13.3, "volume": 142226.0}, {"date": "2019-02-28", "close": 13.48, "volume": 119703.0}, {"date": "2019-03-01", "close": 13.43, "volume": 28944.0}, {"date": "2019-03-04", "close": 13.46, "volume": 110267.0}, {"date": "2019-03-05", "close": 13.1551, "volume": 111702.0}, {"date": "2019-03-06", "close": 12.85, "volume": 72193.0}, {"date": "2019-03-07", "close": 12.78, "volume": 92725.0}, {"date": "2019-03-08", "close": 12.95, "volume": 70016.0}, {"date": "2019-03-11", "close": 13.16, "volume": 56273.0}, {"date": "2019-03-12", "close": 13.0, "volume": 85345.0}, {"date": "2019-03-13", "close": 12.95, "volume": 142321.0}, {"date": "2019-03-14", "close": 12.98, "volume": 73577.0}, {"date": "2019-03-15", "close": 12.85, "volume": 108603.0}, {"date": "2019-03-18", "close": 12.83, "volume": 160665.0}, {"date": "2019-03-19", "close": 12.9, "volume": 123258.0}, {"date": "2019-03-20", "close": 12.92, "volume": 178440.0}, {"date": "2019-03-21", "close": 12.94, "volume": 123490.0}, {"date": "2019-03-22", "close": 12.8499, "volume": 54487.0}, {"date": "2019-03-25", "close": 12.7601, "volume": 105407.0}, {"date": "2019-03-26", "close": 12.92, "volume": 94305.0}, {"date": "2019-03-27", "close": 12.99, "volume": 56808.0}, {"date": "2019-03-28", "close": 13.0, "volume": 37401.0}, {"date": "2019-03-29", "close": 12.92, "volume": 51391.0}, {"date": "2019-04-01", "close": 12.98, "volume": 60742.0}, {"date": "2019-04-02", "close": 12.95, "volume": 73022.0}, {"date": "2019-04-03", "close": 13.02, "volume": 47507.0}, {"date": "2019-04-04", "close": 12.98, "volume": 68906.0}, {"date": "2019-04-05", "close": 13.2, "volume": 50770.0}, {"date": "2019-04-08", "close": 13.13, "volume": 72545.0}, {"date": "2019-04-09", "close": 12.9, "volume": 108589.0}, {"date": "2019-04-10", "close": 12.97, "volume": 58162.0}, {"date": "2019-04-11", "close": 12.95, "volume": 79801.0}, {"date": "2019-04-12", "close": 12.88, "volume": 73099.0}, {"date": "2019-04-15", "close": 12.95, "volume": 93626.0}, {"date": "2019-04-16", "close": 12.92, "volume": 81382.0}, {"date": "2019-04-17", "close": 12.7, "volume": 94434.0}, {"date": "2019-04-18", "close": 12.65, "volume": 106099.0}, {"date": "2019-04-22", "close": 12.51, "volume": 77521.0}, {"date": "2019-04-23", "close": 12.53, "volume": 59927.0}, {"date": "2019-04-24", "close": 12.52, "volume": 95330.0}, {"date": "2019-04-25", "close": 12.41, "volume": 74263.0}, {"date": "2019-04-26", "close": 12.43, "volume": 93454.0}, {"date": "2019-04-29", "close": 12.43, "volume": 62945.0}, {"date": "2019-04-30", "close": 12.3, "volume": 188951.0}, {"date": "2019-05-01", "close": 12.3385, "volume": 80305.0}, {"date": "2019-05-02", "close": 12.22, "volume": 94701.0}, {"date": "2019-05-03", "close": 12.36, "volume": 53033.0}, {"date": "2019-05-06", "close": 12.27, "volume": 56503.0}, {"date": "2019-05-07", "close": 12.11, "volume": 65203.0}, {"date": "2019-05-08", "close": 12.22, "volume": 59709.0}, {"date": "2019-05-09", "close": 12.01, "volume": 106482.0}, {"date": "2019-05-10", "close": 12.22, "volume": 71616.0}, {"date": "2019-05-13", "close": 11.9, "volume": 44646.0}, {"date": "2019-05-14", "close": 11.96, "volume": 61157.0}, {"date": "2019-05-15", "close": 12.09, "volume": 40617.0}, {"date": "2019-05-16", "close": 12.11, "volume": 71053.0}, {"date": "2019-05-17", "close": 12.0, "volume": 57602.0}, {"date": "2019-05-20", "close": 11.92, "volume": 55874.0}, {"date": "2019-05-21", "close": 12.02, "volume": 90048.0}, {"date": "2019-05-22", "close": 11.86, "volume": 57257.0}, {"date": "2019-05-23", "close": 11.78, "volume": 65446.0}, {"date": "2019-05-24", "close": 11.7, "volume": 49535.0}, {"date": "2019-05-28", "close": 11.6, "volume": 46009.0}, {"date": "2019-05-29", "close": 11.32, "volume": 175620.0}, {"date": "2019-05-30", "close": 11.23, "volume": 120743.0}, {"date": "2019-05-31", "close": 11.0, "volume": 168280.0}, {"date": "2019-06-03", "close": 10.92, "volume": 94966.0}, {"date": "2019-06-04", "close": 11.08, "volume": 70161.0}, {"date": "2019-06-05", "close": 11.0, "volume": 115238.0}, {"date": "2019-06-06", "close": 11.24, "volume": 102303.0}, {"date": "2019-06-07", "close": 11.39, "volume": 79833.0}, {"date": "2019-06-10", "close": 11.24, "volume": 80046.0}, {"date": "2019-06-11", "close": 11.28, "volume": 83605.0}, {"date": "2019-06-12", "close": 11.06, "volume": 130760.0}, {"date": "2019-06-13", "close": 11.13, "volume": 127765.0}, {"date": "2019-06-14", "close": 11.08, "volume": 78630.0}, {"date": "2019-06-17", "close": 11.02, "volume": 86990.0}, {"date": "2019-06-18", "close": 11.11, "volume": 69619.0}, {"date": "2019-06-19", "close": 11.15, "volume": 97719.0}, {"date": "2019-06-20", "close": 11.03, "volume": 142218.0}, {"date": "2019-06-21", "close": 11.23, "volume": 93247.0}, {"date": "2019-06-24", "close": 11.1, "volume": 67992.0}, {"date": "2019-06-25", "close": 10.98, "volume": 82980.0}, {"date": "2019-06-26", "close": 11.03, "volume": 99920.0}, {"date": "2019-06-27", "close": 10.91, "volume": 72225.0}, {"date": "2019-06-28", "close": 11.24, "volume": 105420.0}, {"date": "2019-07-01", "close": 11.53, "volume": 105341.0}, {"date": "2019-07-02", "close": 11.5, "volume": 118664.0}, {"date": "2019-07-03", "close": 11.7, "volume": 78833.0}, {"date": "2019-07-05", "close": 11.37, "volume": 54518.0}, {"date": "2019-07-08", "close": 11.37, "volume": 83513.0}, {"date": "2019-07-09", "close": 11.37, "volume": 37969.0}, {"date": "2019-07-10", "close": 11.41, "volume": 42925.0}, {"date": "2019-07-11", "close": 11.39, "volume": 41263.0}, {"date": "2019-07-12", "close": 11.39, "volume": 43528.0}, {"date": "2019-07-15", "close": 11.65, "volume": 41935.0}, {"date": "2019-07-16", "close": 11.29, "volume": 98804.0}, {"date": "2019-07-17", "close": 11.14, "volume": 95549.0}, {"date": "2019-07-18", "close": 11.17, "volume": 128067.0}, {"date": "2019-07-19", "close": 11.11, "volume": 65538.0}, {"date": "2019-07-22", "close": 11.09, "volume": 72040.0}, {"date": "2019-07-23", "close": 10.91, "volume": 92852.0}, {"date": "2019-07-24", "close": 10.93, "volume": 82269.0}, {"date": "2019-07-25", "close": 10.91, "volume": 46762.0}, {"date": "2019-07-26", "close": 10.84, "volume": 64308.0}, {"date": "2019-07-29", "close": 10.87, "volume": 55422.0}, {"date": "2019-07-30", "close": 10.75, "volume": 75615.0}, {"date": "2019-07-31", "close": 10.83, "volume": 89009.0}, {"date": "2019-08-01", "close": 10.82, "volume": 36849.0}, {"date": "2019-08-02", "close": 10.77, "volume": 25717.0}, {"date": "2019-08-05", "close": 10.71, "volume": 78185.0}, {"date": "2019-08-06", "close": 10.82, "volume": 103076.0}, {"date": "2019-08-07", "close": 10.7, "volume": 45308.0}, {"date": "2019-08-08", "close": 10.82, "volume": 30675.0}, {"date": "2019-08-09", "close": 10.81, "volume": 53981.0}, {"date": "2019-08-12", "close": 10.88, "volume": 73580.0}, {"date": "2019-08-13", "close": 10.57, "volume": 76129.0}, {"date": "2019-08-14", "close": 10.2, "volume": 134882.0}, {"date": "2019-08-15", "close": 10.26, "volume": 65392.0}, {"date": "2019-08-16", "close": 10.25, "volume": 239193.0}, {"date": "2019-08-19", "close": 10.32, "volume": 94031.0}, {"date": "2019-08-20", "close": 10.38, "volume": 65801.0}, {"date": "2019-08-21", "close": 10.53, "volume": 64716.0}, {"date": "2019-08-22", "close": 10.51, "volume": 63061.0}, {"date": "2019-08-23", "close": 10.35, "volume": 66590.0}, {"date": "2019-08-26", "close": 10.2, "volume": 46453.0}, {"date": "2019-08-27", "close": 10.01, "volume": 64529.0}, {"date": "2019-08-28", "close": 10.07, "volume": 40000.0}, {"date": "2019-08-29", "close": 10.01, "volume": 66291.0}, {"date": "2019-08-30", "close": 10.1, "volume": 45110.0}, {"date": "2019-09-03", "close": 9.95, "volume": 92085.0}, {"date": "2019-09-04", "close": 9.96, "volume": 52229.0}, {"date": "2019-09-05", "close": 10.05, "volume": 39159.0}, {"date": "2019-09-06", "close": 10.01, "volume": 42657.0}, {"date": "2019-09-09", "close": 10.06, "volume": 54637.0}, {"date": "2019-09-10", "close": 10.0539, "volume": 66256.0}, {"date": "2019-09-11", "close": 10.21, "volume": 60069.0}, {"date": "2019-09-12", "close": 10.41, "volume": 82201.0}, {"date": "2019-09-13", "close": 10.43, "volume": 76177.0}, {"date": "2019-09-16", "close": 10.5, "volume": 77706.0}, {"date": "2019-09-17", "close": 10.44, "volume": 60922.0}, {"date": "2019-09-18", "close": 10.36, "volume": 78311.0}, {"date": "2019-09-19", "close": 10.68, "volume": 62021.0}, {"date": "2019-09-20", "close": 10.5, "volume": 21433.0}, {"date": "2019-09-23", "close": 10.43, "volume": 39294.0}, {"date": "2019-09-24", "close": 10.29, "volume": 54229.0}, {"date": "2019-09-25", "close": 10.32, "volume": 31599.0}, {"date": "2019-09-26", "close": 10.32, "volume": 77082.0}, {"date": "2019-09-27", "close": 10.28, "volume": 34699.0}, {"date": "2019-09-30", "close": 10.25, "volume": 122047.0}, {"date": "2019-10-01", "close": 10.05, "volume": 79932.0}, {"date": "2019-10-02", "close": 10.01, "volume": 59706.0}, {"date": "2019-10-03", "close": 10.02, "volume": 180133.0}, {"date": "2019-10-04", "close": 10.04, "volume": 160595.0}, {"date": "2019-10-07", "close": 10.03, "volume": 124525.0}, {"date": "2019-10-08", "close": 9.97, "volume": 56275.0}, {"date": "2019-10-09", "close": 10.02, "volume": 46708.0}, {"date": "2019-10-10", "close": 10.02, "volume": 60857.0}, {"date": "2019-10-11", "close": 10.07, "volume": 99700.0}, {"date": "2019-10-14", "close": 10.09, "volume": 28242.0}, {"date": "2019-10-15", "close": 10.18, "volume": 115644.0}, {"date": "2019-10-16", "close": 9.92, "volume": 442649.0}, {"date": "2019-10-17", "close": 9.84, "volume": 71278.0}, {"date": "2019-10-18", "close": 9.8, "volume": 72039.0}, {"date": "2019-10-21", "close": 9.66, "volume": 132138.0}, {"date": "2019-10-22", "close": 9.66, "volume": 77690.0}, {"date": "2019-10-23", "close": 9.72, "volume": 90705.0}, {"date": "2019-10-24", "close": 9.6, "volume": 114056.0}, {"date": "2019-10-25", "close": 9.57, "volume": 152288.0}, {"date": "2019-10-28", "close": 9.52, "volume": 89413.0}, {"date": "2019-10-29", "close": 9.43, "volume": 156573.0}, {"date": "2019-10-30", "close": 9.46, "volume": 98540.0}, {"date": "2019-10-31", "close": 9.45, "volume": 47010.0}, {"date": "2019-11-01", "close": 9.58, "volume": 74627.0}, {"date": "2019-11-04", "close": 9.58, "volume": 110390.0}, {"date": "2019-11-05", "close": 9.51, "volume": 102077.0}, {"date": "2019-11-06", "close": 9.45, "volume": 54235.0}, {"date": "2019-11-07", "close": 9.4, "volume": 62814.0}, {"date": "2019-11-08", "close": 9.11, "volume": 187975.0}, {"date": "2019-11-11", "close": 9.24, "volume": 112927.0}, {"date": "2019-11-12", "close": 9.2, "volume": 112598.0}, {"date": "2019-11-13", "close": 8.98, "volume": 126991.0}, {"date": "2019-11-14", "close": 8.98, "volume": 88472.0}, {"date": "2019-11-15", "close": 8.81, "volume": 170792.0}, {"date": "2019-11-18", "close": 8.83, "volume": 121235.0}, {"date": "2019-11-19", "close": 8.68, "volume": 199600.0}, {"date": "2019-11-20", "close": 8.6, "volume": 100046.0}, {"date": "2019-11-21", "close": 8.65, "volume": 98991.0}, {"date": "2019-11-22", "close": 8.67, "volume": 88725.0}, {"date": "2019-11-25", "close": 8.7061, "volume": 90807.0}, {"date": "2019-11-26", "close": 8.62, "volume": 108765.0}, {"date": "2019-11-27", "close": 8.62, "volume": 58296.0}, {"date": "2019-11-29", "close": 8.83, "volume": 75015.0}, {"date": "2019-12-02", "close": 8.8, "volume": 55908.0}, {"date": "2019-12-03", "close": 8.74, "volume": 128836.0}, {"date": "2019-12-04", "close": 8.7, "volume": 138148.0}, {"date": "2019-12-05", "close": 8.68, "volume": 80311.0}, {"date": "2019-12-06", "close": 8.74, "volume": 87845.0}, {"date": "2019-12-09", "close": 8.82, "volume": 112926.0}, {"date": "2019-12-10", "close": 8.99, "volume": 157900.0}, {"date": "2019-12-11", "close": 9.07, "volume": 170672.0}, {"date": "2019-12-12", "close": 9.05, "volume": 259039.0}, {"date": "2019-12-13", "close": 9.04, "volume": 97032.0}, {"date": "2019-12-16", "close": 9.15, "volume": 100215.0}, {"date": "2019-12-17", "close": 9.21, "volume": 239275.0}, {"date": "2019-12-18", "close": 9.35, "volume": 76954.0}, {"date": "2019-12-19", "close": 9.45, "volume": 105228.0}, {"date": "2019-12-20", "close": 9.51, "volume": 115954.0}, {"date": "2019-12-23", "close": 9.46, "volume": 98279.0}, {"date": "2019-12-24", "close": 9.4, "volume": 60542.0}, {"date": "2019-12-26", "close": 9.4, "volume": 117874.0}, {"date": "2019-12-27", "close": 9.5, "volume": 188552.0}, {"date": "2019-12-30", "close": 9.36, "volume": 159759.0}, {"date": "2019-12-31", "close": 9.34, "volume": 140258.0}, {"date": "2020-01-02", "close": 9.47, "volume": 115921.0}, {"date": "2020-01-03", "close": 9.46, "volume": 35761.0}, {"date": "2020-01-06", "close": 9.5, "volume": 220244.0}, {"date": "2020-01-07", "close": 9.43, "volume": 89276.0}, {"date": "2020-01-08", "close": 9.39, "volume": 61025.0}, {"date": "2020-01-09", "close": 9.35, "volume": 107359.0}, {"date": "2020-01-10", "close": 9.4, "volume": 58929.0}, {"date": "2020-01-13", "close": 9.3, "volume": 46187.0}, {"date": "2020-01-14", "close": 9.36, "volume": 38327.0}, {"date": "2020-01-15", "close": 9.4, "volume": 45644.0}, {"date": "2020-01-16", "close": 9.42, "volume": 92942.0}, {"date": "2020-01-17", "close": 9.36, "volume": 65063.0}, {"date": "2020-01-21", "close": 9.27, "volume": 117076.0}, {"date": "2020-01-22", "close": 9.25, "volume": 201496.0}, {"date": "2020-01-23", "close": 9.21, "volume": 240750.0}, {"date": "2020-01-24", "close": 9.12, "volume": 67320.0}, {"date": "2020-01-27", "close": 8.97, "volume": 97420.0}, {"date": "2020-01-28", "close": 9.01, "volume": 52466.0}, {"date": "2020-01-29", "close": 9.06, "volume": 102982.0}, {"date": "2020-01-30", "close": 9.03, "volume": 61530.0}, {"date": "2020-01-31", "close": 9.02, "volume": 84856.0}, {"date": "2020-02-03", "close": 9.05, "volume": 68081.0}, {"date": "2020-02-04", "close": 9.03, "volume": 73627.0}, {"date": "2020-02-05", "close": 9.04, "volume": 76750.0}, {"date": "2020-02-06", "close": 9.02, "volume": 63926.0}, {"date": "2020-02-07", "close": 8.89, "volume": 93342.0}, {"date": "2020-02-10", "close": 8.96, "volume": 79961.0}, {"date": "2020-02-11", "close": 8.94, "volume": 145078.0}, {"date": "2020-02-12", "close": 8.91, "volume": 75530.0}, {"date": "2020-02-13", "close": 8.91, "volume": 71768.0}, {"date": "2020-02-14", "close": 8.9248, "volume": 98786.0}, {"date": "2020-02-18", "close": 8.93, "volume": 94620.0}, {"date": "2020-02-19", "close": 9.04, "volume": 306479.0}, {"date": "2020-02-20", "close": 9.0, "volume": 186076.0}, {"date": "2020-02-21", "close": 8.96, "volume": 30803.0}, {"date": "2020-02-24", "close": 8.78, "volume": 88815.0}, {"date": "2020-02-25", "close": 8.54, "volume": 44413.0}, {"date": "2020-02-26", "close": 8.49, "volume": 116076.0}, {"date": "2020-02-27", "close": 8.32, "volume": 267337.0}, {"date": "2020-02-28", "close": 8.04, "volume": 106445.0}, {"date": "2020-03-02", "close": 8.14, "volume": 71191.0}, {"date": "2020-03-03", "close": 8.19, "volume": 125574.0}, {"date": "2020-03-04", "close": 8.48, "volume": 84468.0}, {"date": "2020-03-05", "close": 8.28, "volume": 53935.0}, {"date": "2020-03-06", "close": 7.98, "volume": 59840.0}, {"date": "2020-03-09", "close": 7.29, "volume": 87000.0}, {"date": "2020-03-10", "close": 7.42, "volume": 89545.0}, {"date": "2020-03-11", "close": 6.8, "volume": 104128.0}, {"date": "2020-03-12", "close": 5.79, "volume": 203125.0}, {"date": "2020-03-13", "close": 5.8, "volume": 81726.0}, {"date": "2020-03-16", "close": 4.99, "volume": 132183.0}, {"date": "2020-03-17", "close": 5.18, "volume": 220375.0}, {"date": "2020-03-18", "close": 4.0, "volume": 342866.0}, {"date": "2020-03-19", "close": 4.37, "volume": 198112.0}, {"date": "2020-03-20", "close": 5.04, "volume": 379828.0}, {"date": "2020-03-23", "close": 4.79, "volume": 453309.0}, {"date": "2020-03-24", "close": 3.93, "volume": 757353.0}, {"date": "2020-03-25", "close": 4.29, "volume": 160154.0}, {"date": "2020-03-26", "close": 4.45, "volume": 306875.0}, {"date": "2020-03-27", "close": 4.43, "volume": 99682.0}, {"date": "2020-03-30", "close": 4.363, "volume": 159412.0}, {"date": "2020-03-31", "close": 4.35, "volume": 183435.0}, {"date": "2020-04-01", "close": 4.21, "volume": 184092.0}, {"date": "2020-04-02", "close": 4.21, "volume": 109220.0}, {"date": "2020-04-03", "close": 4.19, "volume": 61622.0}, {"date": "2020-04-06", "close": 4.3, "volume": 191722.0}, {"date": "2020-04-07", "close": 4.46, "volume": 130397.0}, {"date": "2020-04-08", "close": 4.79, "volume": 196818.0}, {"date": "2020-04-09", "close": 4.93, "volume": 526317.0}, {"date": "2020-04-13", "close": 4.88, "volume": 145489.0}, {"date": "2020-04-14", "close": 5.23, "volume": 169578.0}, {"date": "2020-04-15", "close": 5.19, "volume": 185051.0}, {"date": "2020-04-16", "close": 5.04, "volume": 182167.0}, {"date": "2020-04-17", "close": 5.2, "volume": 79208.0}, {"date": "2020-04-20", "close": 5.04, "volume": 51215.0}, {"date": "2020-04-21", "close": 4.98, "volume": 391489.0}, {"date": "2020-04-22", "close": 4.96, "volume": 479570.0}, {"date": "2020-04-23", "close": 5.02, "volume": 38287.0}, {"date": "2020-04-24", "close": 4.78, "volume": 87349.0}, {"date": "2020-04-27", "close": 4.8, "volume": 93660.0}, {"date": "2020-04-28", "close": 4.9, "volume": 72281.0}, {"date": "2020-04-29", "close": 5.0, "volume": 634868.0}, {"date": "2020-04-30", "close": 5.07, "volume": 231039.0}, {"date": "2020-05-01", "close": 5.04, "volume": 139505.0}, {"date": "2020-05-04", "close": 5.05, "volume": 127845.0}, {"date": "2020-05-05", "close": 5.15, "volume": 93437.0}, {"date": "2020-05-06", "close": 5.16, "volume": 101172.0}, {"date": "2020-05-07", "close": 5.16, "volume": 42916.0}, {"date": "2020-05-08", "close": 5.25, "volume": 154676.0}, {"date": "2020-05-11", "close": 5.29, "volume": 67843.0}, {"date": "2020-05-12", "close": 5.29, "volume": 141839.0}, {"date": "2020-05-13", "close": 5.26, "volume": 147598.0}, {"date": "2020-05-14", "close": 5.2376, "volume": 156804.0}, {"date": "2020-05-15", "close": 5.26, "volume": 86594.0}, {"date": "2020-05-18", "close": 5.34, "volume": 292858.0}, {"date": "2020-05-19", "close": 5.37, "volume": 223629.0}, {"date": "2020-05-20", "close": 5.71, "volume": 372519.0}, {"date": "2020-05-21", "close": 5.69, "volume": 397302.0}, {"date": "2020-05-22", "close": 5.89, "volume": 110269.0}, {"date": "2020-05-26", "close": 6.08, "volume": 271616.0}, {"date": "2020-05-27", "close": 6.3, "volume": 261444.0}, {"date": "2020-05-28", "close": 6.42, "volume": 159623.0}, {"date": "2020-05-29", "close": 6.48, "volume": 173820.0}, {"date": "2020-06-01", "close": 6.54, "volume": 158994.0}, {"date": "2020-06-02", "close": 6.53, "volume": 116518.0}, {"date": "2020-06-03", "close": 6.7, "volume": 194269.0}, {"date": "2020-06-04", "close": 6.715, "volume": 291928.0}, {"date": "2020-06-05", "close": 6.98, "volume": 104676.0}, {"date": "2020-06-08", "close": 7.04, "volume": 119195.0}, {"date": "2020-06-09", "close": 6.98, "volume": 105512.0}, {"date": "2020-06-10", "close": 6.92, "volume": 46360.0}, {"date": "2020-06-11", "close": 6.43, "volume": 176632.0}, {"date": "2020-06-12", "close": 6.6, "volume": 45273.0}, {"date": "2020-06-15", "close": 6.62, "volume": 109970.0}, {"date": "2020-06-16", "close": 6.71, "volume": 70787.0}, {"date": "2020-06-17", "close": 6.73, "volume": 95727.0}, {"date": "2020-06-18", "close": 6.78, "volume": 144041.0}, {"date": "2020-06-19", "close": 6.78, "volume": 231313.0}, {"date": "2020-06-22", "close": 6.6, "volume": 182930.0}, {"date": "2020-06-23", "close": 6.52, "volume": 74063.0}, {"date": "2020-06-24", "close": 6.39, "volume": 96382.0}, {"date": "2020-06-25", "close": 6.32, "volume": 280857.0}, {"date": "2020-06-26", "close": 6.25, "volume": 156278.0}, {"date": "2020-06-29", "close": 6.38, "volume": 94165.0}, {"date": "2020-06-30", "close": 6.44, "volume": 99394.0}, {"date": "2020-07-01", "close": 6.41, "volume": 95391.0}, {"date": "2020-07-02", "close": 6.47, "volume": 55123.0}, {"date": "2020-07-06", "close": 6.53, "volume": 42640.0}, {"date": "2020-07-07", "close": 6.31, "volume": 113226.0}, {"date": "2020-07-08", "close": 6.33, "volume": 92302.0}, {"date": "2020-07-09", "close": 6.18, "volume": 67852.0}, {"date": "2020-07-10", "close": 6.35, "volume": 88757.0}, {"date": "2020-07-13", "close": 6.28, "volume": 63816.0}, {"date": "2020-07-14", "close": 6.235, "volume": 192582.0}, {"date": "2020-07-15", "close": 6.25, "volume": 70114.0}, {"date": "2020-07-16", "close": 6.27, "volume": 109381.0}, {"date": "2020-07-17", "close": 6.32, "volume": 53356.0}, {"date": "2020-07-20", "close": 6.38, "volume": 124186.0}, {"date": "2020-07-21", "close": 6.42, "volume": 137635.0}, {"date": "2020-07-22", "close": 6.4, "volume": 223181.0}, {"date": "2020-07-23", "close": 6.31, "volume": 205595.0}, {"date": "2020-07-24", "close": 6.33, "volume": 38774.0}, {"date": "2020-07-27", "close": 6.315, "volume": 90732.0}, {"date": "2020-07-28", "close": 6.3, "volume": 71764.0}, {"date": "2020-07-29", "close": 6.34, "volume": 58916.0}, {"date": "2020-07-30", "close": 6.31, "volume": 61610.0}, {"date": "2020-07-31", "close": 6.35, "volume": 53048.0}, {"date": "2020-08-03", "close": 6.315, "volume": 75356.0}, {"date": "2020-08-04", "close": 6.35, "volume": 56024.0}, {"date": "2020-08-05", "close": 6.36, "volume": 67297.0}, {"date": "2020-08-06", "close": 6.37, "volume": 97386.0}, {"date": "2020-08-07", "close": 6.41, "volume": 88006.0}, {"date": "2020-08-10", "close": 6.49, "volume": 81402.0}, {"date": "2020-08-11", "close": 6.46, "volume": 138488.0}, {"date": "2020-08-12", "close": 6.54, "volume": 102933.0}, {"date": "2020-08-13", "close": 6.47, "volume": 124979.0}, {"date": "2020-08-14", "close": 6.51, "volume": 66569.0}, {"date": "2020-08-17", "close": 6.53, "volume": 153943.0}, {"date": "2020-08-18", "close": 6.55, "volume": 144406.0}, {"date": "2020-08-19", "close": 6.58, "volume": 139168.0}, {"date": "2020-08-20", "close": 6.57, "volume": 64578.0}, {"date": "2020-08-21", "close": 6.63, "volume": 405041.0}, {"date": "2020-08-24", "close": 6.7, "volume": 435520.0}, {"date": "2020-08-25", "close": 6.7, "volume": 54441.0}, {"date": "2020-08-26", "close": 6.65, "volume": 106018.0}, {"date": "2020-08-27", "close": 6.66, "volume": 80421.0}, {"date": "2020-08-28", "close": 6.7, "volume": 47481.0}, {"date": "2020-08-31", "close": 6.7, "volume": 117930.0}, {"date": "2020-09-01", "close": 6.67, "volume": 68053.0}, {"date": "2020-09-02", "close": 6.61, "volume": 31533.0}, {"date": "2020-09-03", "close": 6.5, "volume": 37381.0}, {"date": "2020-09-04", "close": 6.5, "volume": 111151.0}, {"date": "2020-09-08", "close": 6.44, "volume": 119119.0}, {"date": "2020-09-09", "close": 6.48, "volume": 54908.0}, {"date": "2020-09-10", "close": 6.5, "volume": 47157.0}, {"date": "2020-09-11", "close": 6.55, "volume": 63120.0}, {"date": "2020-09-14", "close": 6.59, "volume": 68516.0}, {"date": "2020-09-15", "close": 6.55, "volume": 131165.0}, {"date": "2020-09-16", "close": 6.6, "volume": 62375.0}, {"date": "2020-09-17", "close": 6.58, "volume": 50677.0}, {"date": "2020-09-18", "close": 6.58, "volume": 122145.0}, {"date": "2020-09-21", "close": 6.42, "volume": 78698.0}, {"date": "2020-09-22", "close": 6.35, "volume": 47230.0}, {"date": "2020-09-23", "close": 6.16, "volume": 122963.0}, {"date": "2020-09-24", "close": 6.08, "volume": 67156.0}, {"date": "2020-09-25", "close": 6.19, "volume": 34279.0}, {"date": "2020-09-28", "close": 6.16, "volume": 96416.0}, {"date": "2020-09-29", "close": 6.14, "volume": 63264.0}, {"date": "2020-09-30", "close": 6.2, "volume": 58949.0}, {"date": "2020-10-01", "close": 6.2, "volume": 61425.0}, {"date": "2020-10-02", "close": 6.1, "volume": 35760.0}, {"date": "2020-10-05", "close": 6.14, "volume": 74703.0}, {"date": "2020-10-06", "close": 6.1467, "volume": 58352.0}, {"date": "2020-10-07", "close": 6.12, "volume": 63749.0}, {"date": "2020-10-08", "close": 6.12, "volume": 84582.0}, {"date": "2020-10-09", "close": 6.1, "volume": 94149.0}, {"date": "2020-10-12", "close": 6.05, "volume": 133899.0}, {"date": "2020-10-13", "close": 6.04, "volume": 88374.0}, {"date": "2020-10-14", "close": 6.03, "volume": 76822.0}, {"date": "2020-10-15", "close": 6.04, "volume": 51519.0}, {"date": "2020-10-16", "close": 5.98, "volume": 79518.0}, {"date": "2020-10-19", "close": 5.96, "volume": 61616.0}, {"date": "2020-10-20", "close": 5.97, "volume": 105574.0}, {"date": "2020-10-21", "close": 5.96, "volume": 57969.0}, {"date": "2020-10-22", "close": 5.94, "volume": 214577.0}, {"date": "2020-10-23", "close": 5.85, "volume": 143060.0}, {"date": "2020-10-26", "close": 5.74, "volume": 44554.0}, {"date": "2020-10-27", "close": 5.51, "volume": 140806.0}, {"date": "2020-10-28", "close": 5.32, "volume": 81553.0}, {"date": "2020-10-29", "close": 5.19, "volume": 165163.0}, {"date": "2020-10-30", "close": 5.07, "volume": 192991.0}, {"date": "2020-11-02", "close": 5.05, "volume": 144454.0}, {"date": "2020-11-03", "close": 5.03, "volume": 167546.0}, {"date": "2020-11-04", "close": 5.06, "volume": 66306.0}, {"date": "2020-11-05", "close": 5.12, "volume": 138626.0}, {"date": "2020-11-06", "close": 5.04, "volume": 129282.0}, {"date": "2020-11-09", "close": 5.1, "volume": 253830.0}, {"date": "2020-11-10", "close": 5.19, "volume": 83710.0}, {"date": "2020-11-11", "close": 5.27, "volume": 170218.0}, {"date": "2020-11-12", "close": 5.23, "volume": 151655.0}, {"date": "2020-11-13", "close": 5.36, "volume": 117580.0}, {"date": "2020-11-16", "close": 5.57, "volume": 191387.0}, {"date": "2020-11-17", "close": 5.63, "volume": 321839.0}, {"date": "2020-11-18", "close": 5.67, "volume": 243501.0}, {"date": "2020-11-19", "close": 5.77, "volume": 251589.0}, {"date": "2020-11-20", "close": 5.7, "volume": 186382.0}, {"date": "2020-11-23", "close": 5.79, "volume": 194788.0}, {"date": "2020-11-24", "close": 5.89, "volume": 222797.0}, {"date": "2020-11-25", "close": 5.99, "volume": 104105.0}, {"date": "2020-11-27", "close": 6.1, "volume": 105342.0}, {"date": "2020-11-30", "close": 6.01, "volume": 169217.0}, {"date": "2020-12-01", "close": 6.14, "volume": 132354.0}, {"date": "2020-12-02", "close": 6.23, "volume": 183657.0}, {"date": "2020-12-03", "close": 6.37, "volume": 210963.0}, {"date": "2020-12-04", "close": 6.47, "volume": 145027.0}, {"date": "2020-12-07", "close": 6.45, "volume": 363828.0}, {"date": "2020-12-08", "close": 6.5, "volume": 142886.0}, {"date": "2020-12-09", "close": 6.51, "volume": 194546.0}, {"date": "2020-12-10", "close": 6.55, "volume": 124711.0}, {"date": "2020-12-11", "close": 6.6, "volume": 159525.0}, {"date": "2020-12-14", "close": 6.54, "volume": 163025.0}, {"date": "2020-12-15", "close": 6.75, "volume": 162733.0}, {"date": "2020-12-16", "close": 6.68, "volume": 243962.0}, {"date": "2020-12-17", "close": 6.74, "volume": 229618.0}, {"date": "2020-12-18", "close": 6.79, "volume": 199716.0}, {"date": "2020-12-21", "close": 6.42, "volume": 351855.0}, {"date": "2020-12-22", "close": 6.37, "volume": 191965.0}, {"date": "2020-12-23", "close": 6.47, "volume": 182841.0}, {"date": "2020-12-24", "close": 6.55, "volume": 49365.0}, {"date": "2020-12-28", "close": 6.55, "volume": 291148.0}, {"date": "2020-12-29", "close": 6.57, "volume": 158759.0}, {"date": "2020-12-30", "close": 6.52, "volume": 156583.0}, {"date": "2020-12-31", "close": 6.53, "volume": 204518.0}, {"date": "2021-01-04", "close": 6.45, "volume": 96741.0}, {"date": "2021-01-05", "close": 6.44, "volume": 161821.0}, {"date": "2021-01-06", "close": 6.47, "volume": 147102.0}, {"date": "2021-01-07", "close": 6.54, "volume": 110807.0}, {"date": "2021-01-08", "close": 6.6, "volume": 181919.0}, {"date": "2021-01-11", "close": 6.57, "volume": 281520.0}, {"date": "2021-01-12", "close": 6.65, "volume": 175496.0}, {"date": "2021-01-13", "close": 6.61, "volume": 175604.0}, {"date": "2021-01-14", "close": 6.73, "volume": 201054.0}, {"date": "2021-01-15", "close": 6.71, "volume": 99509.0}, {"date": "2021-01-19", "close": 6.8, "volume": 197259.0}, {"date": "2021-01-20", "close": 6.79, "volume": 252655.0}, {"date": "2021-01-21", "close": 6.81, "volume": 296750.0}, {"date": "2021-01-22", "close": 6.83, "volume": 164594.0}, {"date": "2021-01-25", "close": 6.74, "volume": 182686.0}, {"date": "2021-01-26", "close": 6.74, "volume": 183532.0}, {"date": "2021-01-27", "close": 6.65, "volume": 77857.0}, {"date": "2021-01-28", "close": 6.73, "volume": 81474.0}, {"date": "2021-01-29", "close": 6.75, "volume": 159465.0}, {"date": "2021-02-01", "close": 6.75, "volume": 416197.0}, {"date": "2021-02-02", "close": 6.8, "volume": 85562.0}, {"date": "2021-02-03", "close": 6.78, "volume": 154948.0}, {"date": "2021-02-04", "close": 6.76, "volume": 119574.0}, {"date": "2021-02-05", "close": 6.8, "volume": 84152.0}, {"date": "2021-02-08", "close": 6.84, "volume": 231830.0}, {"date": "2021-02-09", "close": 6.93, "volume": 161957.0}, {"date": "2021-02-10", "close": 7.02, "volume": 228462.0}, {"date": "2021-02-11", "close": 7.04, "volume": 111453.0}, {"date": "2021-02-12", "close": 7.1, "volume": 106942.0}, {"date": "2021-02-16", "close": 7.25, "volume": 144678.0}, {"date": "2021-02-17", "close": 7.34, "volume": 228720.0}, {"date": "2021-02-18", "close": 7.31, "volume": 158608.0}, {"date": "2021-02-19", "close": 7.33, "volume": 120684.0}, {"date": "2021-02-22", "close": 7.34, "volume": 231921.0}, {"date": "2021-02-23", "close": 7.42, "volume": 67988.0}, {"date": "2021-02-24", "close": 7.49, "volume": 150350.0}, {"date": "2021-02-25", "close": 7.38, "volume": 142941.0}, {"date": "2021-02-26", "close": 7.23, "volume": 319015.0}, {"date": "2021-03-01", "close": 7.43, "volume": 97450.0}, {"date": "2021-03-02", "close": 7.33, "volume": 73862.0}, {"date": "2021-03-03", "close": 7.4, "volume": 153813.0}, {"date": "2021-03-04", "close": 7.45, "volume": 209954.0}, {"date": "2021-03-05", "close": 7.52, "volume": 163064.0}, {"date": "2021-03-08", "close": 7.56, "volume": 313364.0}, {"date": "2021-03-09", "close": 7.35, "volume": 553433.0}, {"date": "2021-03-10", "close": 7.48, "volume": 190082.0}, {"date": "2021-03-11", "close": 7.34, "volume": 157562.0}, {"date": "2021-03-12", "close": 7.4, "volume": 93342.0}, {"date": "2021-03-15", "close": 7.48, "volume": 113868.0}, {"date": "2021-03-16", "close": 7.42, "volume": 144085.0}, {"date": "2021-03-17", "close": 7.49, "volume": 139192.0}, {"date": "2021-03-18", "close": 7.45, "volume": 56422.0}, {"date": "2021-03-19", "close": 7.54, "volume": 161303.0}, {"date": "2021-03-22", "close": 7.6, "volume": 243118.0}, {"date": "2021-03-23", "close": 7.4, "volume": 202292.0}, {"date": "2021-03-24", "close": 7.38, "volume": 157431.0}, {"date": "2021-03-25", "close": 7.49, "volume": 283703.0}, {"date": "2021-03-26", "close": 7.53, "volume": 157618.0}, {"date": "2021-03-29", "close": 7.63, "volume": 172615.0}, {"date": "2021-03-30", "close": 7.73, "volume": 279826.0}, {"date": "2021-03-31", "close": 7.71, "volume": 124939.0}, {"date": "2021-04-01", "close": 7.68, "volume": 101157.0}, {"date": "2021-04-05", "close": 7.7, "volume": 144398.0}, {"date": "2021-04-06", "close": 7.84, "volume": 218826.0}, {"date": "2021-04-07", "close": 7.95, "volume": 192888.0}, {"date": "2021-04-08", "close": 8.0116, "volume": 204473.0}, {"date": "2021-04-09", "close": 8.09, "volume": 156875.0}, {"date": "2021-04-12", "close": 8.24, "volume": 114504.0}, {"date": "2021-04-13", "close": 8.31, "volume": 164430.0}, {"date": "2021-04-14", "close": 8.34, "volume": 137124.0}, {"date": "2021-04-15", "close": 8.54, "volume": 234854.0}, {"date": "2021-04-16", "close": 8.78, "volume": 379298.0}, {"date": "2021-04-19", "close": 8.83, "volume": 180090.0}, {"date": "2021-04-20", "close": 8.99, "volume": 287661.0}, {"date": "2021-04-21", "close": 9.04, "volume": 209276.0}, {"date": "2021-04-22", "close": 8.32, "volume": 417629.0}, {"date": "2021-04-23", "close": 8.51, "volume": 275705.0}, {"date": "2021-04-26", "close": 8.58, "volume": 174107.0}, {"date": "2021-04-27", "close": 8.56, "volume": 103229.0}, {"date": "2021-04-28", "close": 8.57, "volume": 118636.0}, {"date": "2021-04-29", "close": 8.59, "volume": 215532.0}, {"date": "2021-04-30", "close": 8.56, "volume": 143830.0}, {"date": "2021-05-03", "close": 8.49, "volume": 129689.0}, {"date": "2021-05-04", "close": 8.56, "volume": 107428.0}, {"date": "2021-05-05", "close": 8.67, "volume": 60008.0}, {"date": "2021-05-06", "close": 8.73, "volume": 228693.0}, {"date": "2021-05-07", "close": 8.72, "volume": 166222.0}, {"date": "2021-05-10", "close": 8.71, "volume": 135777.0}, {"date": "2021-05-11", "close": 8.7, "volume": 189524.0}, {"date": "2021-05-12", "close": 8.56, "volume": 259566.0}, {"date": "2021-05-13", "close": 8.67, "volume": 110946.0}, {"date": "2021-05-14", "close": 8.75, "volume": 173414.0}, {"date": "2021-05-17", "close": 8.78, "volume": 159789.0}, {"date": "2021-05-18", "close": 8.8, "volume": 154173.0}, {"date": "2021-05-19", "close": 8.83, "volume": 124873.0}, {"date": "2021-05-20", "close": 8.84, "volume": 138346.0}, {"date": "2021-05-21", "close": 8.84, "volume": 115078.0}, {"date": "2021-05-24", "close": 8.86, "volume": 161251.0}, {"date": "2021-05-25", "close": 8.81, "volume": 152839.0}, {"date": "2021-05-26", "close": 8.82, "volume": 112319.0}, {"date": "2021-05-27", "close": 9.0, "volume": 475618.0}, {"date": "2021-05-28", "close": 9.04, "volume": 124910.0}, {"date": "2021-06-01", "close": 9.12, "volume": 361917.0}, {"date": "2021-06-02", "close": 9.13, "volume": 267442.0}, {"date": "2021-06-03", "close": 9.18, "volume": 87856.0}, {"date": "2021-06-04", "close": 9.23, "volume": 78363.0}, {"date": "2021-06-07", "close": 9.3, "volume": 156526.0}, {"date": "2021-06-08", "close": 9.3, "volume": 259067.0}, {"date": "2021-06-09", "close": 9.285, "volume": 162877.0}, {"date": "2021-06-10", "close": 9.31, "volume": 213578.0}, {"date": "2021-06-11", "close": 9.35, "volume": 85423.0}, {"date": "2021-06-14", "close": 9.41, "volume": 222475.0}, {"date": "2021-06-15", "close": 9.31, "volume": 388135.0}, {"date": "2021-06-16", "close": 9.23, "volume": 209315.0}, {"date": "2021-06-17", "close": 9.11, "volume": 200048.0}, {"date": "2021-06-18", "close": 9.01, "volume": 154582.0}, {"date": "2021-06-21", "close": 9.19, "volume": 257637.0}, {"date": "2021-06-22", "close": 9.06, "volume": 113215.0}, {"date": "2021-06-23", "close": 9.01, "volume": 421690.0}, {"date": "2021-06-24", "close": 9.05, "volume": 178473.0}, {"date": "2021-06-25", "close": 9.09, "volume": 196634.0}, {"date": "2021-06-28", "close": 9.09, "volume": 115227.0}, {"date": "2021-06-29", "close": 8.99, "volume": 193928.0}, {"date": "2021-06-30", "close": 9.06, "volume": 154768.0}, {"date": "2021-07-01", "close": 9.18, "volume": 218040.0}, {"date": "2021-07-02", "close": 9.16, "volume": 133304.0}, {"date": "2021-07-06", "close": 9.15, "volume": 167499.0}, {"date": "2021-07-07", "close": 9.2, "volume": 80968.0}, {"date": "2021-07-08", "close": 9.11, "volume": 114205.0}, {"date": "2021-07-09", "close": 9.26, "volume": 38814.0}, {"date": "2021-07-12", "close": 9.33, "volume": 56352.0}, {"date": "2021-07-13", "close": 9.3, "volume": 56187.0}, {"date": "2021-07-14", "close": 9.37, "volume": 53373.0}, {"date": "2021-07-15", "close": 9.39, "volume": 110857.0}, {"date": "2021-07-16", "close": 9.36, "volume": 55020.0}, {"date": "2021-07-19", "close": 9.35, "volume": 317561.0}, {"date": "2021-07-20", "close": 9.56, "volume": 267722.0}, {"date": "2021-07-21", "close": 9.53, "volume": 244663.0}, {"date": "2021-07-22", "close": 9.45, "volume": 105574.0}, {"date": "2021-07-23", "close": 9.43, "volume": 65276.0}, {"date": "2021-07-26", "close": 9.51, "volume": 136846.0}, {"date": "2021-07-27", "close": 9.48, "volume": 75653.0}, {"date": "2021-07-28", "close": 9.47, "volume": 55823.0}, {"date": "2021-07-29", "close": 9.57, "volume": 62787.0}, {"date": "2021-07-30", "close": 9.53, "volume": 59535.0}, {"date": "2021-08-02", "close": 9.57, "volume": 122328.0}, {"date": "2021-08-03", "close": 9.53, "volume": 131604.0}, {"date": "2021-08-04", "close": 9.49, "volume": 60776.0}, {"date": "2021-08-05", "close": 9.52, "volume": 37906.0}, {"date": "2021-08-06", "close": 9.5, "volume": 48130.0}, {"date": "2021-08-09", "close": 9.68, "volume": 101996.0}, {"date": "2021-08-10", "close": 9.56, "volume": 61221.0}, {"date": "2021-08-11", "close": 9.78, "volume": 129103.0}, {"date": "2021-08-12", "close": 9.84, "volume": 81032.0}, {"date": "2021-08-13", "close": 9.91, "volume": 144969.0}, {"date": "2021-08-16", "close": 9.96, "volume": 105083.0}, {"date": "2021-08-17", "close": 9.96, "volume": 146192.0}, {"date": "2021-08-18", "close": 9.83, "volume": 96946.0}, {"date": "2021-08-19", "close": 9.75, "volume": 80330.0}, {"date": "2021-08-20", "close": 9.63, "volume": 93307.0}, {"date": "2021-08-23", "close": 9.77, "volume": 89350.0}, {"date": "2021-08-24", "close": 9.67, "volume": 165577.0}, {"date": "2021-08-25", "close": 9.61, "volume": 105834.0}, {"date": "2021-08-26", "close": 9.69, "volume": 65400.0}, {"date": "2021-08-27", "close": 9.91, "volume": 59095.0}, {"date": "2021-08-30", "close": 9.89, "volume": 135031.0}, {"date": "2021-08-31", "close": 9.87, "volume": 64302.0}, {"date": "2021-09-01", "close": 9.9, "volume": 41208.0}, {"date": "2021-09-02", "close": 9.89, "volume": 45625.0}, {"date": "2021-09-03", "close": 9.83, "volume": 52123.0}, {"date": "2021-09-07", "close": 9.75, "volume": 88577.0}, {"date": "2021-09-08", "close": 9.78, "volume": 25301.0}, {"date": "2021-09-09", "close": 9.9, "volume": 55588.0}, {"date": "2021-09-10", "close": 9.91, "volume": 71825.0}, {"date": "2021-09-13", "close": 9.95, "volume": 50685.0}, {"date": "2021-09-14", "close": 9.96, "volume": 68603.0}, {"date": "2021-09-15", "close": 9.95, "volume": 59372.0}, {"date": "2021-09-16", "close": 9.85, "volume": 65964.0}, {"date": "2021-09-17", "close": 9.89, "volume": 95668.0}, {"date": "2021-09-20", "close": 9.63, "volume": 90228.0}, {"date": "2021-09-21", "close": 9.71, "volume": 119465.0}, {"date": "2021-09-22", "close": 9.71, "volume": 43533.0}, {"date": "2021-09-23", "close": 9.62, "volume": 95279.0}, {"date": "2021-09-24", "close": 9.55, "volume": 23683.0}, {"date": "2021-09-27", "close": 9.15, "volume": 353138.0}, {"date": "2021-09-28", "close": 9.07, "volume": 159902.0}, {"date": "2021-09-29", "close": 9.02, "volume": 90385.0}, {"date": "2021-09-30", "close": 9.09, "volume": 44399.0}, {"date": "2021-10-01", "close": 9.13, "volume": 62200.0}, {"date": "2021-10-04", "close": 9.29, "volume": 129184.0}, {"date": "2021-10-05", "close": 9.38, "volume": 66083.0}, {"date": "2021-10-06", "close": 9.33, "volume": 48586.0}, {"date": "2021-10-07", "close": 9.46, "volume": 46282.0}, {"date": "2021-10-08", "close": 9.38, "volume": 52794.0}, {"date": "2021-10-11", "close": 9.48, "volume": 74195.0}, {"date": "2021-10-12", "close": 9.41, "volume": 40311.0}, {"date": "2021-10-13", "close": 9.47, "volume": 30678.0}, {"date": "2021-10-14", "close": 9.5, "volume": 58106.0}, {"date": "2021-10-15", "close": 9.61, "volume": 42997.0}, {"date": "2021-10-18", "close": 9.78, "volume": 74701.0}, {"date": "2021-10-19", "close": 9.75, "volume": 70379.0}, {"date": "2021-10-20", "close": 9.78, "volume": 101026.0}, {"date": "2021-10-21", "close": 9.69, "volume": 42389.0}, {"date": "2021-10-22", "close": 9.59, "volume": 96088.0}, {"date": "2021-10-25", "close": 9.56, "volume": 97571.0}, {"date": "2021-10-26", "close": 9.57, "volume": 33209.0}, {"date": "2021-10-27", "close": 9.52, "volume": 30511.0}, {"date": "2021-10-28", "close": 9.56, "volume": 68668.0}, {"date": "2021-10-29", "close": 9.6, "volume": 81166.0}, {"date": "2021-11-01", "close": 9.49, "volume": 167371.0}, {"date": "2021-11-02", "close": 9.51, "volume": 44550.0}, {"date": "2021-11-03", "close": 9.47, "volume": 55611.0}, {"date": "2021-11-04", "close": 9.43, "volume": 76227.0}, {"date": "2021-11-05", "close": 9.43, "volume": 107285.0}, {"date": "2021-11-08", "close": 9.41, "volume": 74081.0}, {"date": "2021-11-09", "close": 9.4, "volume": 49754.0}, {"date": "2021-11-10", "close": 9.42, "volume": 27615.0}, {"date": "2021-11-11", "close": 9.44, "volume": 56652.0}, {"date": "2021-11-12", "close": 9.46, "volume": 66135.0}, {"date": "2021-11-15", "close": 9.51, "volume": 102718.0}, {"date": "2021-11-16", "close": 9.52, "volume": 88544.0}, {"date": "2021-11-17", "close": 9.37, "volume": 51216.0}, {"date": "2021-11-18", "close": 9.26, "volume": 85470.0}, {"date": "2021-11-19", "close": 9.22, "volume": 64806.0}, {"date": "2021-11-22", "close": 9.12, "volume": 72869.0}, {"date": "2021-11-23", "close": 9.07, "volume": 64095.0}, {"date": "2021-11-24", "close": 9.07, "volume": 129631.0}, {"date": "2021-11-26", "close": 8.93, "volume": 123617.0}, {"date": "2021-11-29", "close": 8.97, "volume": 90787.0}, {"date": "2021-11-30", "close": 8.9, "volume": 85145.0}, {"date": "2021-12-01", "close": 8.83, "volume": 176757.0}, {"date": "2021-12-02", "close": 8.8, "volume": 137604.0}, {"date": "2021-12-03", "close": 8.74, "volume": 40072.0}, {"date": "2021-12-06", "close": 8.74, "volume": 85752.0}, {"date": "2021-12-07", "close": 8.77, "volume": 158101.0}, {"date": "2021-12-08", "close": 8.69, "volume": 88030.0}, {"date": "2021-12-09", "close": 8.54, "volume": 166791.0}, {"date": "2021-12-10", "close": 8.58, "volume": 142923.0}, {"date": "2021-12-13", "close": 8.51, "volume": 220097.0}, {"date": "2021-12-14", "close": 8.73, "volume": 229056.0}, {"date": "2021-12-15", "close": 8.86, "volume": 255286.0}, {"date": "2021-12-16", "close": 9.02, "volume": 200499.0}, {"date": "2021-12-17", "close": 9.27, "volume": 147396.0}, {"date": "2021-12-20", "close": 9.23, "volume": 138235.0}, {"date": "2021-12-21", "close": 9.35, "volume": 91507.0}, {"date": "2021-12-22", "close": 9.37, "volume": 103170.0}, {"date": "2021-12-23", "close": 9.35, "volume": 67665.0}, {"date": "2021-12-27", "close": 9.26, "volume": 89662.0}, {"date": "2021-12-28", "close": 9.12, "volume": 73254.0}, {"date": "2021-12-29", "close": 9.24, "volume": 79799.0}, {"date": "2021-12-30", "close": 9.1, "volume": 60620.0}, {"date": "2021-12-31", "close": 9.07, "volume": 73240.0}, {"date": "2022-01-03", "close": 9.04, "volume": 289152.0}, {"date": "2022-01-04", "close": 9.2, "volume": 72786.0}, {"date": "2022-01-05", "close": 9.36, "volume": 122833.0}, {"date": "2022-01-06", "close": 9.55, "volume": 80366.0}, {"date": "2022-01-07", "close": 9.61, "volume": 115177.0}, {"date": "2022-01-10", "close": 9.64, "volume": 126392.0}, {"date": "2022-01-11", "close": 9.75, "volume": 114327.0}, {"date": "2022-01-12", "close": 9.76, "volume": 86970.0}, {"date": "2022-01-13", "close": 9.83, "volume": 117084.0}, {"date": "2022-01-14", "close": 9.82, "volume": 96160.0}, {"date": "2022-01-18", "close": 9.81, "volume": 158086.0}, {"date": "2022-01-19", "close": 9.85, "volume": 89681.0}, {"date": "2022-01-20", "close": 9.87, "volume": 125234.0}, {"date": "2022-01-21", "close": 9.6, "volume": 133019.0}, {"date": "2022-01-24", "close": 9.27, "volume": 413387.0}, {"date": "2022-01-25", "close": 9.27, "volume": 147943.0}, {"date": "2022-01-26", "close": 9.33, "volume": 164117.0}, {"date": "2022-01-27", "close": 9.36, "volume": 99297.0}, {"date": "2022-01-28", "close": 9.66, "volume": 95286.0}, {"date": "2022-01-31", "close": 9.79, "volume": 109017.0}, {"date": "2022-02-01", "close": 9.73, "volume": 74048.0}, {"date": "2022-02-02", "close": 9.93, "volume": 48243.0}, {"date": "2022-02-03", "close": 9.88, "volume": 90944.0}, {"date": "2022-02-04", "close": 9.76, "volume": 89576.0}, {"date": "2022-02-07", "close": 9.86, "volume": 116826.0}, {"date": "2022-02-08", "close": 10.0, "volume": 103907.0}, {"date": "2022-02-09", "close": 10.04, "volume": 119393.0}, {"date": "2022-02-10", "close": 9.69, "volume": 128436.0}, {"date": "2022-02-11", "close": 9.73, "volume": 80417.0}, {"date": "2022-02-14", "close": 9.88, "volume": 63727.0}, {"date": "2022-02-15", "close": 10.01, "volume": 67477.0}, {"date": "2022-02-16", "close": 9.82, "volume": 94852.0}, {"date": "2022-02-17", "close": 9.8, "volume": 75106.0}, {"date": "2022-02-18", "close": 9.78, "volume": 62227.0}, {"date": "2022-02-22", "close": 9.58, "volume": 165100.0}, {"date": "2022-02-23", "close": 9.67, "volume": 81743.0}, {"date": "2022-02-24", "close": 9.62, "volume": 209664.0}, {"date": "2022-02-25", "close": 9.77, "volume": 56138.0}, {"date": "2022-02-28", "close": 9.86, "volume": 67948.0}, {"date": "2022-03-01", "close": 9.94, "volume": 60831.0}, {"date": "2022-03-02", "close": 10.05, "volume": 149078.0}, {"date": "2022-03-03", "close": 10.03, "volume": 82531.0}, {"date": "2022-03-04", "close": 10.05, "volume": 51485.0}, {"date": "2022-03-07", "close": 9.8, "volume": 76876.0}, {"date": "2022-03-08", "close": 9.73, "volume": 199146.0}, {"date": "2022-03-09", "close": 9.82, "volume": 53578.0}, {"date": "2022-03-10", "close": 9.86, "volume": 65856.0}, {"date": "2022-03-11", "close": 9.89, "volume": 88922.0}, {"date": "2022-03-14", "close": 9.83, "volume": 95365.0}, {"date": "2022-03-15", "close": 9.76, "volume": 55267.0}, {"date": "2022-03-16", "close": 9.76, "volume": 74266.0}, {"date": "2022-03-17", "close": 9.9, "volume": 115314.0}, {"date": "2022-03-18", "close": 9.89, "volume": 67655.0}, {"date": "2022-03-21", "close": 9.88, "volume": 95404.0}, {"date": "2022-03-22", "close": 9.84, "volume": 113681.0}, {"date": "2022-03-23", "close": 9.75, "volume": 77084.0}, {"date": "2022-03-24", "close": 9.69, "volume": 132576.0}, {"date": "2022-03-25", "close": 9.67, "volume": 93024.0}, {"date": "2022-03-28", "close": 9.7, "volume": 138105.0}, {"date": "2022-03-29", "close": 9.8, "volume": 110975.0}, {"date": "2022-03-30", "close": 9.77, "volume": 46837.0}, {"date": "2022-03-31", "close": 9.85, "volume": 76606.0}, {"date": "2022-04-01", "close": 9.9, "volume": 92764.0}, {"date": "2022-04-04", "close": 9.94, "volume": 128825.0}, {"date": "2022-04-05", "close": 9.96, "volume": 42407.0}, {"date": "2022-04-06", "close": 9.93, "volume": 35309.0}, {"date": "2022-04-07", "close": 9.98, "volume": 64992.0}, {"date": "2022-04-08", "close": 9.87, "volume": 77705.0}, {"date": "2022-04-11", "close": 9.99, "volume": 162131.0}, {"date": "2022-04-12", "close": 10.12, "volume": 165597.0}, {"date": "2022-04-13", "close": 10.23, "volume": 175939.0}, {"date": "2022-04-14", "close": 10.37, "volume": 139184.0}, {"date": "2022-04-18", "close": 10.51, "volume": 185289.0}, {"date": "2022-04-19", "close": 10.54, "volume": 144100.0}, {"date": "2022-04-20", "close": 10.74, "volume": 145451.0}, {"date": "2022-04-21", "close": 10.6, "volume": 112090.0}, {"date": "2022-04-22", "close": 10.25, "volume": 129506.0}, {"date": "2022-04-25", "close": 10.12, "volume": 111009.0}, {"date": "2022-04-26", "close": 10.21, "volume": 96785.0}, {"date": "2022-04-27", "close": 10.28, "volume": 60053.0}, {"date": "2022-04-28", "close": 10.31, "volume": 85577.0}, {"date": "2022-04-29", "close": 10.33, "volume": 91805.0}, {"date": "2022-05-02", "close": 10.41, "volume": 80037.0}, {"date": "2022-05-03", "close": 10.52, "volume": 67166.0}, {"date": "2022-05-04", "close": 10.63, "volume": 44037.0}, {"date": "2022-05-05", "close": 10.38, "volume": 53697.0}, {"date": "2022-05-06", "close": 10.47, "volume": 125590.0}, {"date": "2022-05-09", "close": 10.39, "volume": 114480.0}, {"date": "2022-05-10", "close": 9.93, "volume": 311226.0}, {"date": "2022-05-11", "close": 9.86, "volume": 116961.0}, {"date": "2022-05-12", "close": 9.64, "volume": 178540.0}, {"date": "2022-05-13", "close": 9.89, "volume": 133888.0}, {"date": "2022-05-16", "close": 10.2, "volume": 103928.0}, {"date": "2022-05-17", "close": 10.32, "volume": 69078.0}, {"date": "2022-05-18", "close": 10.25, "volume": 73798.0}, {"date": "2022-05-19", "close": 10.48, "volume": 86449.0}, {"date": "2022-05-20", "close": 10.47, "volume": 139526.0}, {"date": "2022-05-23", "close": 10.35, "volume": 106553.0}, {"date": "2022-05-24", "close": 10.28, "volume": 58802.0}, {"date": "2022-05-25", "close": 10.27, "volume": 153361.0}, {"date": "2022-05-26", "close": 10.42, "volume": 49748.0}, {"date": "2022-05-27", "close": 10.48, "volume": 49103.0}, {"date": "2022-05-31", "close": 10.62, "volume": 99988.0}, {"date": "2022-06-01", "close": 10.61, "volume": 45783.0}, {"date": "2022-06-02", "close": 10.74, "volume": 101641.0}, {"date": "2022-06-03", "close": 10.73, "volume": 45167.0}, {"date": "2022-06-06", "close": 10.75, "volume": 41022.0}, {"date": "2022-06-07", "close": 10.64, "volume": 93584.0}, {"date": "2022-06-08", "close": 10.66, "volume": 49611.0}, {"date": "2022-06-09", "close": 10.58, "volume": 45813.0}, {"date": "2022-06-10", "close": 10.42, "volume": 64283.0}, {"date": "2022-06-13", "close": 9.77, "volume": 173484.0}, {"date": "2022-06-14", "close": 9.8, "volume": 78658.0}, {"date": "2022-06-15", "close": 9.94, "volume": 74373.0}, {"date": "2022-06-16", "close": 9.36, "volume": 71853.0}, {"date": "2022-06-17", "close": 9.43, "volume": 110761.0}, {"date": "2022-06-21", "close": 9.81, "volume": 56273.0}, {"date": "2022-06-22", "close": 9.46, "volume": 60205.0}, {"date": "2022-06-23", "close": 9.27, "volume": 157779.0}, {"date": "2022-06-24", "close": 9.37, "volume": 69465.0}, {"date": "2022-06-27", "close": 9.57, "volume": 55627.0}, {"date": "2022-06-28", "close": 9.7, "volume": 56687.0}, {"date": "2022-06-29", "close": 9.77, "volume": 30003.0}, {"date": "2022-06-30", "close": 9.67, "volume": 34848.0}, {"date": "2022-07-01", "close": 9.66, "volume": 70845.0}, {"date": "2022-07-05", "close": 9.63, "volume": 21571.0}, {"date": "2022-07-06", "close": 9.62, "volume": 132900.0}, {"date": "2022-07-07", "close": 9.75, "volume": 33040.0}, {"date": "2022-07-08", "close": 9.79, "volume": 85232.0}, {"date": "2022-07-11", "close": 9.86, "volume": 68652.0}, {"date": "2022-07-12", "close": 9.55, "volume": 48820.0}, {"date": "2022-07-13", "close": 9.62, "volume": 36391.0}, {"date": "2022-07-14", "close": 9.57, "volume": 31138.0}, {"date": "2022-07-15", "close": 9.78, "volume": 26810.0}, {"date": "2022-07-18", "close": 9.85, "volume": 59820.0}, {"date": "2022-07-19", "close": 9.94, "volume": 47013.0}, {"date": "2022-07-20", "close": 10.1, "volume": 60593.0}, {"date": "2022-07-21", "close": 9.89, "volume": 38432.0}, {"date": "2022-07-22", "close": 9.86, "volume": 28378.0}, {"date": "2022-07-25", "close": 10.02, "volume": 62447.0}, {"date": "2022-07-26", "close": 9.86, "volume": 52871.0}, {"date": "2022-07-27", "close": 9.93, "volume": 45509.0}, {"date": "2022-07-28", "close": 9.87, "volume": 106129.0}, {"date": "2022-07-29", "close": 10.29, "volume": 58059.0}, {"date": "2022-08-01", "close": 10.14, "volume": 72953.0}, {"date": "2022-08-02", "close": 10.21, "volume": 60979.0}, {"date": "2022-08-03", "close": 10.14, "volume": 36488.0}, {"date": "2022-08-04", "close": 10.04, "volume": 44090.0}, {"date": "2022-08-05", "close": 10.02, "volume": 39900.0}, {"date": "2022-08-08", "close": 10.16, "volume": 44679.0}, {"date": "2022-08-09", "close": 10.17, "volume": 107819.0}, {"date": "2022-08-10", "close": 10.29, "volume": 64345.0}, {"date": "2022-08-11", "close": 10.35, "volume": 50536.0}, {"date": "2022-08-12", "close": 10.66, "volume": 81272.0}, {"date": "2022-08-15", "close": 10.59, "volume": 88599.0}, {"date": "2022-08-16", "close": 10.52, "volume": 97034.0}, {"date": "2022-08-17", "close": 10.59, "volume": 21204.0}, {"date": "2022-08-18", "close": 10.53, "volume": 28515.0}, {"date": "2022-08-19", "close": 10.49, "volume": 65758.0}, {"date": "2022-08-22", "close": 10.22, "volume": 74063.0}, {"date": "2022-08-23", "close": 10.23, "volume": 46387.0}, {"date": "2022-08-24", "close": 10.3, "volume": 47229.0}, {"date": "2022-08-25", "close": 10.34, "volume": 63600.0}, {"date": "2022-08-26", "close": 10.3, "volume": 94198.0}, {"date": "2022-08-29", "close": 10.38, "volume": 51097.0}, {"date": "2022-08-30", "close": 10.34, "volume": 66856.0}, {"date": "2022-08-31", "close": 10.27, "volume": 126799.0}, {"date": "2022-09-01", "close": 10.28, "volume": 59899.0}, {"date": "2022-09-02", "close": 10.18, "volume": 83820.0}, {"date": "2022-09-06", "close": 10.05, "volume": 57155.0}, {"date": "2022-09-07", "close": 10.23, "volume": 58794.0}, {"date": "2022-09-08", "close": 10.21, "volume": 41345.0}, {"date": "2022-09-09", "close": 10.27, "volume": 28240.0}, {"date": "2022-09-12", "close": 10.32, "volume": 37174.0}, {"date": "2022-09-13", "close": 10.33, "volume": 58546.0}, {"date": "2022-09-14", "close": 10.33, "volume": 44715.0}, {"date": "2022-09-15", "close": 10.33, "volume": 25248.0}, {"date": "2022-09-16", "close": 10.24, "volume": 59315.0}, {"date": "2022-09-19", "close": 10.39, "volume": 153657.0}, {"date": "2022-09-20", "close": 10.14, "volume": 131878.0}, {"date": "2022-09-21", "close": 10.14, "volume": 46907.0}, {"date": "2022-09-22", "close": 9.74, "volume": 155884.0}, {"date": "2022-09-23", "close": 9.03, "volume": 118797.0}, {"date": "2022-09-26", "close": 8.79, "volume": 140542.0}, {"date": "2022-09-27", "close": 8.71, "volume": 196050.0}, {"date": "2022-09-28", "close": 8.91, "volume": 184593.0}, {"date": "2022-09-29", "close": 8.64, "volume": 137188.0}, {"date": "2022-09-30", "close": 8.72, "volume": 122994.0}, {"date": "2022-10-03", "close": 8.9, "volume": 160175.0}, {"date": "2022-10-04", "close": 9.21, "volume": 51682.0}, {"date": "2022-10-05", "close": 9.21, "volume": 40609.0}, {"date": "2022-10-06", "close": 9.17, "volume": 78516.0}, {"date": "2022-10-07", "close": 8.99, "volume": 35157.0}, {"date": "2022-10-10", "close": 8.9, "volume": 12381.0}, {"date": "2022-10-11", "close": 8.84, "volume": 85708.0}, {"date": "2022-10-12", "close": 8.79, "volume": 74430.0}, {"date": "2022-10-13", "close": 8.9, "volume": 73819.0}, {"date": "2022-10-14", "close": 8.84, "volume": 23114.0}, {"date": "2022-10-17", "close": 8.94, "volume": 39109.0}, {"date": "2022-10-18", "close": 8.99, "volume": 13888.0}, {"date": "2022-10-19", "close": 9.62, "volume": 421610.0}, {"date": "2022-10-20", "close": 9.54, "volume": 71748.0}, {"date": "2022-10-21", "close": 9.2, "volume": 38674.0}, {"date": "2022-10-24", "close": 9.17, "volume": 29785.0}, {"date": "2022-10-25", "close": 9.305, "volume": 43044.0}, {"date": "2022-10-26", "close": 9.33, "volume": 55601.0}, {"date": "2022-10-27", "close": 9.43, "volume": 44500.0}, {"date": "2022-10-28", "close": 9.65, "volume": 30215.0}, {"date": "2022-10-31", "close": 9.77, "volume": 75298.0}, {"date": "2022-11-01", "close": 9.7, "volume": 54255.0}, {"date": "2022-11-02", "close": 9.7, "volume": 49161.0}, {"date": "2022-11-03", "close": 9.44, "volume": 68749.0}, {"date": "2022-11-04", "close": 9.49, "volume": 30462.0}, {"date": "2022-11-07", "close": 9.39, "volume": 32577.0}, {"date": "2022-11-08", "close": 9.55, "volume": 55701.0}, {"date": "2022-11-09", "close": 9.22, "volume": 30619.0}, {"date": "2022-11-10", "close": 9.45, "volume": 27728.0}, {"date": "2022-11-11", "close": 9.7, "volume": 27824.0}, {"date": "2022-11-14", "close": 9.6, "volume": 29400.0}, {"date": "2022-11-15", "close": 9.6, "volume": 29491.0}, {"date": "2022-11-16", "close": 9.79, "volume": 44741.0}, {"date": "2022-11-17", "close": 9.6, "volume": 31293.0}, {"date": "2022-11-18", "close": 9.94, "volume": 55978.0}, {"date": "2022-11-21", "close": 9.95, "volume": 60514.0}, {"date": "2022-11-22", "close": 9.81, "volume": 59299.0}, {"date": "2022-11-23", "close": 9.8, "volume": 44391.0}, {"date": "2022-11-25", "close": 9.89, "volume": 8403.0}, {"date": "2022-11-28", "close": 9.81, "volume": 34849.0}, {"date": "2022-11-29", "close": 10.0, "volume": 32229.0}, {"date": "2022-11-30", "close": 10.03, "volume": 92891.0}, {"date": "2022-12-01", "close": 9.94, "volume": 27892.0}, {"date": "2022-12-02", "close": 9.88, "volume": 57717.0}, {"date": "2022-12-05", "close": 9.77, "volume": 69910.0}, {"date": "2022-12-06", "close": 9.71, "volume": 39776.0}, {"date": "2022-12-07", "close": 9.58, "volume": 43608.0}, {"date": "2022-12-08", "close": 9.6, "volume": 45329.0}, {"date": "2022-12-09", "close": 9.3, "volume": 30105.0}, {"date": "2022-12-12", "close": 9.32, "volume": 156188.0}, {"date": "2022-12-13", "close": 9.42, "volume": 41771.0}, {"date": "2022-12-14", "close": 9.43, "volume": 45216.0}, {"date": "2022-12-15", "close": 9.38, "volume": 35742.0}, {"date": "2022-12-16", "close": 9.26, "volume": 43736.0}, {"date": "2022-12-19", "close": 9.36, "volume": 86955.0}, {"date": "2022-12-20", "close": 9.39, "volume": 77155.0}, {"date": "2022-12-21", "close": 9.39, "volume": 41505.0}, {"date": "2022-12-22", "close": 9.11, "volume": 38721.0}, {"date": "2022-12-23", "close": 9.33, "volume": 53137.0}, {"date": "2022-12-27", "close": 9.12, "volume": 50604.0}, {"date": "2022-12-28", "close": 9.19, "volume": 28535.0}, {"date": "2022-12-29", "close": 9.26, "volume": 61227.0}, {"date": "2022-12-30", "close": 9.42, "volume": 128410.0}, {"date": "2023-01-03", "close": 9.27, "volume": 43276.0}, {"date": "2023-01-04", "close": 9.4, "volume": 40433.0}, {"date": "2023-01-05", "close": 9.35, "volume": 52469.0}, {"date": "2023-01-06", "close": 9.34, "volume": 38777.0}, {"date": "2023-01-09", "close": 9.45, "volume": 93272.0}, {"date": "2023-01-10", "close": 9.49, "volume": 36673.0}, {"date": "2023-01-11", "close": 9.62, "volume": 33664.0}, {"date": "2023-01-12", "close": 9.82, "volume": 43899.0}, {"date": "2023-01-13", "close": 10.01, "volume": 81271.0}, {"date": "2023-01-17", "close": 10.1, "volume": 97153.0}, {"date": "2023-01-18", "close": 9.98, "volume": 154454.0}, {"date": "2023-01-19", "close": 9.96, "volume": 35524.0}, {"date": "2023-01-20", "close": 9.99, "volume": 56046.0}, {"date": "2023-01-23", "close": 9.83, "volume": 67816.0}, {"date": "2023-01-24", "close": 9.78, "volume": 55270.0}, {"date": "2023-01-25", "close": 9.76, "volume": 40810.0}, {"date": "2023-01-26", "close": 9.89, "volume": 55600.0}, {"date": "2023-01-27", "close": 10.04, "volume": 120522.0}, {"date": "2023-01-30", "close": 9.98, "volume": 55517.0}, {"date": "2023-01-31", "close": 10.11, "volume": 60623.0}, {"date": "2023-02-01", "close": 10.12, "volume": 41101.0}, {"date": "2023-02-02", "close": 10.14, "volume": 55913.0}, {"date": "2023-02-03", "close": 10.16, "volume": 48520.0}, {"date": "2023-02-06", "close": 10.06, "volume": 48854.0}, {"date": "2023-02-07", "close": 10.18, "volume": 42743.0}, {"date": "2023-02-08", "close": 10.1, "volume": 30458.0}, {"date": "2023-02-09", "close": 10.15, "volume": 51530.0}, {"date": "2023-02-10", "close": 10.21, "volume": 23785.0}, {"date": "2023-02-13", "close": 10.21, "volume": 38475.0}, {"date": "2023-02-14", "close": 10.11, "volume": 69704.0}, {"date": "2023-02-15", "close": 10.22, "volume": 67912.0}, {"date": "2023-02-16", "close": 10.22, "volume": 35116.0}, {"date": "2023-02-17", "close": 9.98, "volume": 69618.0}, {"date": "2023-02-21", "close": 9.87, "volume": 87516.0}, {"date": "2023-02-22", "close": 9.885, "volume": 25275.0}, {"date": "2023-02-23", "close": 9.81, "volume": 59114.0}, {"date": "2023-02-24", "close": 9.81, "volume": 45247.0}, {"date": "2023-02-27", "close": 9.91, "volume": 59588.0}, {"date": "2023-02-28", "close": 9.89, "volume": 37149.0}, {"date": "2023-03-01", "close": 9.97, "volume": 25514.0}, {"date": "2023-03-02", "close": 9.85, "volume": 49094.0}, {"date": "2023-03-03", "close": 9.95, "volume": 47393.0}, {"date": "2023-03-06", "close": 9.95, "volume": 73059.0}, {"date": "2023-03-07", "close": 9.92, "volume": 56091.0}, {"date": "2023-03-08", "close": 9.89, "volume": 13589.0}, {"date": "2023-03-09", "close": 9.7, "volume": 27521.0}, {"date": "2023-03-10", "close": 9.59, "volume": 39904.0}, {"date": "2023-03-13", "close": 9.46, "volume": 42601.0}, {"date": "2023-03-14", "close": 9.46, "volume": 27614.0}, {"date": "2023-03-15", "close": 9.05, "volume": 54639.0}, {"date": "2023-03-16", "close": 8.92, "volume": 126559.0}, {"date": "2023-03-17", "close": 8.92, "volume": 56233.0}, {"date": "2023-03-20", "close": 9.01, "volume": 40363.0}, {"date": "2023-03-21", "close": 9.24, "volume": 41068.0}, {"date": "2023-03-22", "close": 9.21, "volume": 27150.0}, {"date": "2023-03-23", "close": 9.05, "volume": 34898.0}, {"date": "2023-03-24", "close": 8.91, "volume": 98422.0}, {"date": "2023-03-27", "close": 8.99, "volume": 25873.0}, {"date": "2023-03-28", "close": 8.81, "volume": 29633.0}, {"date": "2023-03-29", "close": 8.92, "volume": 29569.0}, {"date": "2023-03-30", "close": 8.88, "volume": 81696.0}, {"date": "2023-03-31", "close": 9.04, "volume": 60676.0}, {"date": "2023-04-03", "close": 9.22, "volume": 76135.0}, {"date": "2023-04-04", "close": 9.07, "volume": 53808.0}, {"date": "2023-04-05", "close": 9.21, "volume": 24874.0}, {"date": "2023-04-06", "close": 9.3, "volume": 29245.0}, {"date": "2023-04-10", "close": 9.12, "volume": 35128.0}, {"date": "2023-04-11", "close": 9.1, "volume": 33724.0}, {"date": "2023-04-12", "close": 9.25, "volume": 37522.0}, {"date": "2023-04-13", "close": 9.4, "volume": 33759.0}, {"date": "2023-04-14", "close": 9.32, "volume": 21028.0}, {"date": "2023-04-17", "close": 9.3, "volume": 32377.0}, {"date": "2023-04-18", "close": 9.37, "volume": 52060.0}, {"date": "2023-04-19", "close": 9.23, "volume": 34262.0}, {"date": "2023-04-20", "close": 9.25, "volume": 120096.0}, {"date": "2023-04-21", "close": 9.04, "volume": 34265.0}, {"date": "2023-04-24", "close": 9.0, "volume": 50743.0}, {"date": "2023-04-25", "close": 8.79, "volume": 55405.0}, {"date": "2023-04-26", "close": 8.86, "volume": 45046.0}, {"date": "2023-04-27", "close": 8.86, "volume": 67828.0}, {"date": "2023-04-28", "close": 8.8, "volume": 88257.0}, {"date": "2023-05-01", "close": 8.65, "volume": 214542.0}, {"date": "2023-05-02", "close": 8.49, "volume": 107471.0}, {"date": "2023-05-03", "close": 8.4, "volume": 73870.0}, {"date": "2023-05-04", "close": 8.25, "volume": 119220.0}, {"date": "2023-05-05", "close": 8.42, "volume": 49932.0}, {"date": "2023-05-08", "close": 8.37, "volume": 68013.0}, {"date": "2023-05-09", "close": 8.53, "volume": 29979.0}, {"date": "2023-05-10", "close": 8.4, "volume": 40376.0}, {"date": "2023-05-11", "close": 8.43, "volume": 38807.0}, {"date": "2023-05-12", "close": 8.57, "volume": 38746.0}, {"date": "2023-05-15", "close": 8.62, "volume": 38645.0}, {"date": "2023-05-16", "close": 8.633, "volume": 34306.0}, {"date": "2023-05-17", "close": 8.79, "volume": 70726.0}, {"date": "2023-05-18", "close": 8.82, "volume": 29170.0}, {"date": "2023-05-19", "close": 8.56, "volume": 103234.0}, {"date": "2023-05-22", "close": 8.58, "volume": 76431.0}, {"date": "2023-05-23", "close": 8.42, "volume": 65594.0}, {"date": "2023-05-24", "close": 8.55, "volume": 112231.0}, {"date": "2023-05-25", "close": 8.5, "volume": 58792.0}, {"date": "2023-05-26", "close": 8.74, "volume": 45993.0}, {"date": "2023-05-30", "close": 8.6, "volume": 59392.0}, {"date": "2023-05-31", "close": 8.47, "volume": 76029.0}, {"date": "2023-06-01", "close": 8.53, "volume": 45195.0}, {"date": "2023-06-02", "close": 8.5, "volume": 104250.0}, {"date": "2023-06-05", "close": 8.32, "volume": 167154.0}, {"date": "2023-06-06", "close": 8.5, "volume": 109815.0}, {"date": "2023-06-07", "close": 8.66, "volume": 80520.0}, {"date": "2023-06-08", "close": 8.6386, "volume": 62471.0}, {"date": "2023-06-09", "close": 8.64, "volume": 79057.0}, {"date": "2023-06-12", "close": 8.53, "volume": 43939.0}, {"date": "2023-06-13", "close": 8.54, "volume": 100233.0}, {"date": "2023-06-14", "close": 8.58, "volume": 53921.0}, {"date": "2023-06-15", "close": 8.67, "volume": 44343.0}, {"date": "2023-06-16", "close": 8.6, "volume": 71003.0}, {"date": "2023-06-20", "close": 8.58, "volume": 33138.0}, {"date": "2023-06-21", "close": 8.58, "volume": 59486.0}, {"date": "2023-06-22", "close": 8.42, "volume": 31061.0}, {"date": "2023-06-23", "close": 8.35, "volume": 55272.0}, {"date": "2023-06-26", "close": 8.49, "volume": 52180.0}, {"date": "2023-06-27", "close": 8.52, "volume": 76582.0}, {"date": "2023-06-28", "close": 8.46, "volume": 98325.0}, {"date": "2023-06-29", "close": 8.43, "volume": 113056.0}, {"date": "2023-06-30", "close": 8.65, "volume": 69432.0}, {"date": "2023-07-03", "close": 8.57, "volume": 101864.0}, {"date": "2023-07-05", "close": 8.51, "volume": 92737.0}, {"date": "2023-07-06", "close": 8.45, "volume": 99474.0}, {"date": "2023-07-07", "close": 8.55, "volume": 58059.0}, {"date": "2023-07-10", "close": 8.6, "volume": 52479.0}, {"date": "2023-07-11", "close": 8.57, "volume": 109826.0}, {"date": "2023-07-12", "close": 8.59, "volume": 77534.0}, {"date": "2023-07-13", "close": 8.64, "volume": 24755.0}, {"date": "2023-07-14", "close": 8.55, "volume": 68019.0}, {"date": "2023-07-17", "close": 8.59, "volume": 39252.0}, {"date": "2023-07-18", "close": 8.66, "volume": 51000.0}, {"date": "2023-07-19", "close": 8.65, "volume": 85360.0}, {"date": "2023-07-20", "close": 8.62, "volume": 39772.0}, {"date": "2023-07-21", "close": 8.58, "volume": 20766.0}, {"date": "2023-07-24", "close": 8.56, "volume": 82979.0}, {"date": "2023-07-25", "close": 8.62, "volume": 63724.0}, {"date": "2023-07-26", "close": 8.55, "volume": 54179.0}, {"date": "2023-07-27", "close": 8.62, "volume": 44688.0}, {"date": "2023-07-28", "close": 8.61, "volume": 66312.0}, {"date": "2023-07-31", "close": 8.7, "volume": 84694.0}, {"date": "2023-08-01", "close": 8.58, "volume": 69910.0}, {"date": "2023-08-02", "close": 8.61, "volume": 76589.0}, {"date": "2023-08-03", "close": 8.55, "volume": 54540.0}, {"date": "2023-08-04", "close": 8.64, "volume": 66805.0}, {"date": "2023-08-07", "close": 8.52, "volume": 82029.0}, {"date": "2023-08-08", "close": 8.52, "volume": 66065.0}, {"date": "2023-08-09", "close": 8.49, "volume": 52447.0}, {"date": "2023-08-10", "close": 8.57, "volume": 71379.0}, {"date": "2023-08-11", "close": 8.51, "volume": 73071.0}, {"date": "2023-08-14", "close": 8.45, "volume": 175059.0}, {"date": "2023-08-15", "close": 8.27, "volume": 129149.0}, {"date": "2023-08-16", "close": 8.32, "volume": 64530.0}, {"date": "2023-08-17", "close": 8.26, "volume": 63222.0}, {"date": "2023-08-18", "close": 8.29, "volume": 54230.0}, {"date": "2023-08-21", "close": 8.26, "volume": 83988.0}, {"date": "2023-08-22", "close": 8.29, "volume": 118334.0}, {"date": "2023-08-23", "close": 8.12, "volume": 132547.0}, {"date": "2023-08-24", "close": 8.03, "volume": 108360.0}, {"date": "2023-08-25", "close": 8.01, "volume": 140961.0}, {"date": "2023-08-28", "close": 7.87, "volume": 215173.0}, {"date": "2023-08-29", "close": 8.03, "volume": 108800.0}, {"date": "2023-08-30", "close": 8.05, "volume": 84995.0}, {"date": "2023-08-31", "close": 7.97, "volume": 67167.0}, {"date": "2023-09-01", "close": 8.04, "volume": 79547.0}, {"date": "2023-09-05", "close": 8.01, "volume": 74612.0}, {"date": "2023-09-06", "close": 8.01, "volume": 74487.0}, {"date": "2023-09-07", "close": 8.08, "volume": 87619.0}, {"date": "2023-09-08", "close": 8.21, "volume": 76660.0}, {"date": "2023-09-11", "close": 8.42, "volume": 154143.0}, {"date": "2023-09-12", "close": 8.4, "volume": 129101.0}, {"date": "2023-09-13", "close": 8.44, "volume": 86362.0}, {"date": "2023-09-14", "close": 8.52, "volume": 151403.0}, {"date": "2023-09-15", "close": 8.53, "volume": 55301.0}, {"date": "2023-09-18", "close": 8.5, "volume": 69516.0}, {"date": "2023-09-19", "close": 8.47, "volume": 59111.0}, {"date": "2023-09-20", "close": 8.44, "volume": 45802.0}, {"date": "2023-09-21", "close": 8.22, "volume": 30859.0}, {"date": "2023-09-22", "close": 8.21, "volume": 75633.0}, {"date": "2023-09-25", "close": 8.2, "volume": 20224.0}, {"date": "2023-09-26", "close": 7.94, "volume": 75751.0}, {"date": "2023-09-27", "close": 7.93, "volume": 88486.0}, {"date": "2023-09-28", "close": 8.03, "volume": 71601.0}, {"date": "2023-09-29", "close": 8.0, "volume": 33466.0}, {"date": "2023-10-02", "close": 7.91, "volume": 62142.0}, {"date": "2023-10-03", "close": 7.72, "volume": 78085.0}, {"date": "2023-10-04", "close": 7.81, "volume": 47520.0}, {"date": "2023-10-05", "close": 7.85, "volume": 50424.0}, {"date": "2023-10-06", "close": 7.89, "volume": 62452.0}, {"date": "2023-10-09", "close": 7.81, "volume": 153835.0}, {"date": "2023-10-10", "close": 7.79, "volume": 180578.0}, {"date": "2023-10-11", "close": 7.835, "volume": 99209.0}, {"date": "2023-10-12", "close": 7.74, "volume": 78920.0}, {"date": "2023-10-13", "close": 7.7, "volume": 88031.0}, {"date": "2023-10-16", "close": 7.68, "volume": 84287.0}, {"date": "2023-10-17", "close": 7.5, "volume": 136444.0}, {"date": "2023-10-18", "close": 7.33, "volume": 128730.0}, {"date": "2023-10-19", "close": 7.2, "volume": 82020.0}, {"date": "2023-10-20", "close": 6.95, "volume": 181906.0}, {"date": "2023-10-23", "close": 6.76, "volume": 75913.0}, {"date": "2023-10-24", "close": 6.78, "volume": 102701.0}, {"date": "2023-10-25", "close": 6.66, "volume": 164274.0}, {"date": "2023-10-26", "close": 6.56, "volume": 108165.0}, {"date": "2023-10-27", "close": 6.83, "volume": 44961.0}, {"date": "2023-10-30", "close": 6.94, "volume": 86882.0}, {"date": "2023-10-31", "close": 7.24, "volume": 159799.0}, {"date": "2023-11-01", "close": 7.51, "volume": 85643.0}, {"date": "2023-11-02", "close": 7.93, "volume": 71530.0}, {"date": "2023-11-03", "close": 8.03, "volume": 98364.0}, {"date": "2023-11-06", "close": 7.79, "volume": 64669.0}, {"date": "2023-11-07", "close": 7.67, "volume": 52734.0}, {"date": "2023-11-08", "close": 7.4, "volume": 92616.0}, {"date": "2023-11-09", "close": 7.02, "volume": 195297.0}, {"date": "2023-11-10", "close": 7.06, "volume": 252199.0}, {"date": "2023-11-13", "close": 7.5, "volume": 257565.0}, {"date": "2023-11-14", "close": 7.6, "volume": 92193.0}, {"date": "2023-11-15", "close": 7.72, "volume": 92312.0}, {"date": "2023-11-16", "close": 7.95, "volume": 155733.0}, {"date": "2023-11-17", "close": 8.15, "volume": 152470.0}, {"date": "2023-11-20", "close": 8.12, "volume": 48999.0}, {"date": "2023-11-21", "close": 8.09, "volume": 53856.0}, {"date": "2023-11-22", "close": 8.05, "volume": 78739.0}, {"date": "2023-11-24", "close": 8.11, "volume": 8467.0}, {"date": "2023-11-27", "close": 8.21, "volume": 39396.0}, {"date": "2023-11-28", "close": 8.152, "volume": 109124.0}, {"date": "2023-11-29", "close": 8.25, "volume": 77510.0}, {"date": "2023-11-30", "close": 8.19, "volume": 65508.0}, {"date": "2023-12-01", "close": 8.32, "volume": 113206.0}, {"date": "2023-12-04", "close": 8.37, "volume": 84318.0}, {"date": "2023-12-05", "close": 8.34, "volume": 83249.0}, {"date": "2023-12-06", "close": 8.04, "volume": 117599.0}, {"date": "2023-12-07", "close": 8.18, "volume": 72793.0}, {"date": "2023-12-08", "close": 8.22, "volume": 63425.0}, {"date": "2023-12-11", "close": 8.2, "volume": 45047.0}, {"date": "2023-12-12", "close": 8.13, "volume": 30637.0}, {"date": "2023-12-13", "close": 8.16, "volume": 66423.0}, {"date": "2023-12-14", "close": 8.23, "volume": 76609.0}, {"date": "2023-12-15", "close": 8.18, "volume": 32050.0}, {"date": "2023-12-18", "close": 8.19, "volume": 59252.0}, {"date": "2023-12-19", "close": 8.25, "volume": 93856.0}, {"date": "2023-12-20", "close": 8.17, "volume": 67463.0}, {"date": "2023-12-21", "close": 7.99, "volume": 59472.0}, {"date": "2023-12-22", "close": 7.96, "volume": 158282.0}, {"date": "2023-12-26", "close": 7.91, "volume": 92717.0}, {"date": "2023-12-27", "close": 7.88, "volume": 97970.0}, {"date": "2023-12-28", "close": 7.84, "volume": 120974.0}, {"date": "2023-12-29", "close": 7.86, "volume": 84675.0}, {"date": "2024-01-02", "close": 7.8, "volume": 159570.0}, {"date": "2024-01-03", "close": 7.79, "volume": 50625.0}, {"date": "2024-01-04", "close": 7.53, "volume": 279990.0}, {"date": "2024-01-05", "close": 7.5, "volume": 127247.0}, {"date": "2024-01-08", "close": 7.68, "volume": 82828.0}, {"date": "2024-01-09", "close": 7.58, "volume": 84167.0}, {"date": "2024-01-10", "close": 7.76, "volume": 113578.0}, {"date": "2024-01-11", "close": 7.93, "volume": 225044.0}, {"date": "2024-01-12", "close": 8.11, "volume": 192036.0}, {"date": "2024-01-16", "close": 8.15, "volume": 95940.0}, {"date": "2024-01-17", "close": 8.16, "volume": 57138.0}, {"date": "2024-01-18", "close": 8.19, "volume": 142171.0}, {"date": "2024-01-19", "close": 8.17, "volume": 181241.0}, {"date": "2024-01-22", "close": 8.11, "volume": 137314.0}, {"date": "2024-01-23", "close": 8.02, "volume": 69929.0}, {"date": "2024-01-24", "close": 8.06, "volume": 109585.0}, {"date": "2024-01-25", "close": 8.14, "volume": 114811.0}, {"date": "2024-01-26", "close": 8.05, "volume": 113447.0}, {"date": "2024-01-29", "close": 8.2, "volume": 84424.0}, {"date": "2024-01-30", "close": 8.28, "volume": 117491.0}, {"date": "2024-01-31", "close": 8.29, "volume": 104508.0}, {"date": "2024-02-01", "close": 8.19, "volume": 121354.0}, {"date": "2024-02-02", "close": 8.23, "volume": 54317.0}, {"date": "2024-02-05", "close": 8.18, "volume": 35936.0}, {"date": "2024-02-06", "close": 8.29, "volume": 69684.0}, {"date": "2024-02-07", "close": 8.29, "volume": 55083.0}, {"date": "2024-02-08", "close": 8.31, "volume": 51267.0}, {"date": "2024-02-09", "close": 8.11, "volume": 47678.0}, {"date": "2024-02-12", "close": 8.24, "volume": 77617.0}, {"date": "2024-02-13", "close": 7.9, "volume": 71416.0}, {"date": "2024-02-14", "close": 8.02, "volume": 30423.0}, {"date": "2024-02-15", "close": 8.06, "volume": 53902.0}, {"date": "2024-02-16", "close": 8.09, "volume": 40342.0}, {"date": "2024-02-20", "close": 8.05, "volume": 149347.0}, {"date": "2024-02-21", "close": 7.86, "volume": 86434.0}, {"date": "2024-02-22", "close": 7.82, "volume": 120359.0}, {"date": "2024-02-23", "close": 7.84, "volume": 123931.0}, {"date": "2024-02-26", "close": 7.7399, "volume": 57512.0}, {"date": "2024-02-27", "close": 7.68, "volume": 93948.0}, {"date": "2024-02-28", "close": 7.75, "volume": 53975.0}, {"date": "2024-02-29", "close": 7.75, "volume": 74674.0}, {"date": "2024-03-01", "close": 7.79, "volume": 85651.0}, {"date": "2024-03-04", "close": 7.75, "volume": 55274.0}, {"date": "2024-03-05", "close": 7.75, "volume": 65432.0}, {"date": "2024-03-06", "close": 7.79, "volume": 68074.0}, {"date": "2024-03-07", "close": 7.72, "volume": 76089.0}, {"date": "2024-03-08", "close": 7.67, "volume": 87127.0}, {"date": "2024-03-11", "close": 7.71, "volume": 41889.0}, {"date": "2024-03-12", "close": 7.65, "volume": 170712.0}, {"date": "2024-03-13", "close": 7.66, "volume": 22312.0}, {"date": "2024-03-14", "close": 7.6, "volume": 52987.0}, {"date": "2024-03-15", "close": 7.64, "volume": 50911.0}, {"date": "2024-03-18", "close": 7.705, "volume": 44156.0}, {"date": "2024-03-19", "close": 7.7199, "volume": 51677.0}, {"date": "2024-03-20", "close": 7.59, "volume": 100739.0}, {"date": "2024-03-21", "close": 7.57, "volume": 90650.0}, {"date": "2024-03-22", "close": 7.65, "volume": 28869.0}, {"date": "2024-03-25", "close": 7.59, "volume": 60937.0}, {"date": "2024-03-26", "close": 7.55, "volume": 52891.0}, {"date": "2024-03-27", "close": 7.6, "volume": 58780.0}, {"date": "2024-03-28", "close": 7.66, "volume": 99358.0}, {"date": "2024-04-01", "close": 7.59, "volume": 46411.0}, {"date": "2024-04-02", "close": 7.52, "volume": 77524.0}, {"date": "2024-04-03", "close": 7.55, "volume": 45512.0}, {"date": "2024-04-04", "close": 7.48, "volume": 29815.0}, {"date": "2024-04-05", "close": 7.37, "volume": 124370.0}, {"date": "2024-04-08", "close": 7.43, "volume": 48277.0}, {"date": "2024-04-09", "close": 7.45, "volume": 57220.0}, {"date": "2024-04-10", "close": 7.32, "volume": 70290.0}, {"date": "2024-04-11", "close": 7.33, "volume": 65334.0}, {"date": "2024-04-12", "close": 7.268, "volume": 59107.0}, {"date": "2024-04-15", "close": 7.06, "volume": 65690.0}, {"date": "2024-04-16", "close": 7.08, "volume": 29318.0}, {"date": "2024-04-17", "close": 7.02, "volume": 62221.0}, {"date": "2024-04-18", "close": 7.03, "volume": 68693.0}, {"date": "2024-04-19", "close": 7.08, "volume": 30078.0}, {"date": "2024-04-22", "close": 7.11, "volume": 100887.0}, {"date": "2024-04-23", "close": 7.17, "volume": 64125.0}, {"date": "2024-04-24", "close": 7.17, "volume": 43506.0}, {"date": "2024-04-25", "close": 6.91, "volume": 272493.0}, {"date": "2024-04-26", "close": 6.94, "volume": 156387.0}, {"date": "2024-04-29", "close": 7.08, "volume": 132019.0}, {"date": "2024-04-30", "close": 7.02, "volume": 121282.0}, {"date": "2024-05-01", "close": 7.18, "volume": 89655.0}, {"date": "2024-05-02", "close": 7.26, "volume": 36858.0}, {"date": "2024-05-03", "close": 7.32, "volume": 47330.0}, {"date": "2024-05-06", "close": 7.29, "volume": 107137.0}, {"date": "2024-05-07", "close": 7.28, "volume": 71480.0}, {"date": "2024-05-08", "close": 7.24, "volume": 121000.0}, {"date": "2024-05-09", "close": 7.39, "volume": 49123.0}, {"date": "2024-05-10", "close": 7.33, "volume": 53029.0}, {"date": "2024-05-13", "close": 7.44, "volume": 77246.0}, {"date": "2024-05-14", "close": 7.43, "volume": 28470.0}, {"date": "2024-05-15", "close": 7.5, "volume": 41980.0}, {"date": "2024-05-16", "close": 7.43, "volume": 62920.0}, {"date": "2024-05-17", "close": 7.49, "volume": 71425.0}, {"date": "2024-05-20", "close": 7.54, "volume": 92192.0}, {"date": "2024-05-21", "close": 7.56, "volume": 81235.0}, {"date": "2024-05-22", "close": 7.439, "volume": 153750.0}, {"date": "2024-05-23", "close": 7.35, "volume": 82487.0}, {"date": "2024-05-24", "close": 7.39, "volume": 95183.0}, {"date": "2024-05-28", "close": 7.35, "volume": 40096.0}, {"date": "2024-05-29", "close": 7.34, "volume": 68044.0}, {"date": "2024-05-30", "close": 7.42, "volume": 55120.0}, {"date": "2024-05-31", "close": 7.42, "volume": 53130.0}, {"date": "2024-06-03", "close": 7.35, "volume": 67704.0}, {"date": "2024-06-04", "close": 7.38, "volume": 61923.0}, {"date": "2024-06-05", "close": 7.47, "volume": 50066.0}, {"date": "2024-06-06", "close": 7.35, "volume": 83177.0}, {"date": "2024-06-07", "close": 7.4, "volume": 60731.0}, {"date": "2024-06-10", "close": 7.345, "volume": 42055.0}, {"date": "2024-06-11", "close": 7.4, "volume": 58492.0}, {"date": "2024-06-12", "close": 7.4, "volume": 61639.0}, {"date": "2024-06-13", "close": 7.36, "volume": 36901.0}, {"date": "2024-06-14", "close": 7.37, "volume": 37560.0}, {"date": "2024-06-17", "close": 7.37, "volume": 40999.0}, {"date": "2024-06-18", "close": 7.29, "volume": 33979.0}, {"date": "2024-06-20", "close": 7.32, "volume": 44125.0}, {"date": "2024-06-21", "close": 7.195, "volume": 45598.0}, {"date": "2024-06-24", "close": 7.26, "volume": 39096.0}, {"date": "2024-06-25", "close": 7.32, "volume": 56969.0}, {"date": "2024-06-26", "close": 7.27, "volume": 26472.0}, {"date": "2024-06-27", "close": 7.53, "volume": 103233.0}, {"date": "2024-06-28", "close": 7.53, "volume": 73727.0}, {"date": "2024-07-01", "close": 7.51, "volume": 32481.0}, {"date": "2024-07-02", "close": 7.58, "volume": 61934.0}, {"date": "2024-07-03", "close": 7.6, "volume": 16267.0}, {"date": "2024-07-05", "close": 7.58, "volume": 42489.0}, {"date": "2024-07-08", "close": 7.61, "volume": 50818.0}, {"date": "2024-07-09", "close": 7.6, "volume": 67692.0}, {"date": "2024-07-10", "close": 7.69, "volume": 66295.0}, {"date": "2024-07-11", "close": 7.73, "volume": 48368.0}, {"date": "2024-07-12", "close": 7.69, "volume": 59647.0}, {"date": "2024-07-15", "close": 7.73, "volume": 65628.0}, {"date": "2024-07-16", "close": 7.84, "volume": 59317.0}, {"date": "2024-07-17", "close": 7.6, "volume": 136933.0}, {"date": "2024-07-18", "close": 7.55, "volume": 78682.0}, {"date": "2024-07-19", "close": 7.7, "volume": 38743.0}, {"date": "2024-07-22", "close": 7.77, "volume": 42773.0}, {"date": "2024-07-23", "close": 7.81, "volume": 51536.0}, {"date": "2024-07-24", "close": 7.64, "volume": 68444.0}, {"date": "2024-07-25", "close": 7.68, "volume": 43264.0}, {"date": "2024-07-26", "close": 7.68, "volume": 55785.0}, {"date": "2024-07-29", "close": 7.7, "volume": 37708.0}, {"date": "2024-07-30", "close": 7.8, "volume": 113485.0}, {"date": "2024-07-31", "close": 7.77, "volume": 90768.0}, {"date": "2024-08-01", "close": 7.775, "volume": 36243.0}, {"date": "2024-08-02", "close": 7.75, "volume": 43518.0}, {"date": "2024-08-05", "close": 7.5, "volume": 78215.0}, {"date": "2024-08-06", "close": 7.56, "volume": 55584.0}, {"date": "2024-08-07", "close": 7.58, "volume": 18962.0}, {"date": "2024-08-08", "close": 7.68, "volume": 30166.0}, {"date": "2024-08-09", "close": 7.745, "volume": 33466.0}, {"date": "2024-08-12", "close": 7.6, "volume": 40069.0}, {"date": "2024-08-13", "close": 7.62, "volume": 85853.0}, {"date": "2024-08-14", "close": 7.63, "volume": 23064.0}, {"date": "2024-08-15", "close": 7.69, "volume": 34713.0}, {"date": "2024-08-16", "close": 7.74, "volume": 21886.0}, {"date": "2024-08-19", "close": 7.74, "volume": 68953.0}, {"date": "2024-08-20", "close": 7.7, "volume": 32302.0}, {"date": "2024-08-21", "close": 7.75, "volume": 35469.0}, {"date": "2024-08-22", "close": 7.75, "volume": 53432.0}, {"date": "2024-08-23", "close": 7.69, "volume": 64386.0}, {"date": "2024-08-26", "close": 7.69, "volume": 36593.0}, {"date": "2024-08-27", "close": 7.72, "volume": 39962.0}, {"date": "2024-08-28", "close": 7.7, "volume": 19323.0}, {"date": "2024-08-29", "close": 7.78, "volume": 57197.0}, {"date": "2024-08-30", "close": 7.81, "volume": 42123.0}, {"date": "2024-09-03", "close": 7.78, "volume": 46726.0}, {"date": "2024-09-04", "close": 7.78, "volume": 25433.0}, {"date": "2024-09-05", "close": 7.85, "volume": 42827.0}, {"date": "2024-09-06", "close": 7.7, "volume": 62228.0}, {"date": "2024-09-09", "close": 7.82, "volume": 81840.0}, {"date": "2024-09-10", "close": 7.78, "volume": 21544.0}, {"date": "2024-09-11", "close": 7.775, "volume": 42973.0}, {"date": "2024-09-12", "close": 7.79, "volume": 14664.0}, {"date": "2024-09-13", "close": 7.81, "volume": 71826.0}, {"date": "2024-09-16", "close": 7.795, "volume": 15483.0}, {"date": "2024-09-17", "close": 7.82, "volume": 44531.0}, {"date": "2024-09-18", "close": 7.84, "volume": 38587.0}, {"date": "2024-09-19", "close": 7.88, "volume": 58455.0}, {"date": "2024-09-20", "close": 7.81, "volume": 65394.0}, {"date": "2024-09-23", "close": 7.78, "volume": 43847.0}, {"date": "2024-09-24", "close": 7.77, "volume": 29167.0}, {"date": "2024-09-25", "close": 7.83, "volume": 43435.0}, {"date": "2024-09-26", "close": 7.775, "volume": 50874.0}, {"date": "2024-09-27", "close": 7.83, "volume": 96442.0}, {"date": "2024-09-30", "close": 7.86, "volume": 83328.0}, {"date": "2024-10-01", "close": 7.83, "volume": 33478.0}, {"date": "2024-10-02", "close": 7.83, "volume": 58301.0}, {"date": "2024-10-03", "close": 7.851, "volume": 31022.0}, {"date": "2024-10-04", "close": 7.885, "volume": 51945.0}, {"date": "2024-10-07", "close": 7.88, "volume": 94211.0}, {"date": "2024-10-08", "close": 7.91, "volume": 50610.0}, {"date": "2024-10-09", "close": 7.86, "volume": 48999.0}, {"date": "2024-10-10", "close": 7.915, "volume": 29539.0}, {"date": "2024-10-11", "close": 7.93, "volume": 62958.0}, {"date": "2024-10-14", "close": 8.0, "volume": 35226.0}, {"date": "2024-10-15", "close": 7.79, "volume": 173162.0}, {"date": "2024-10-16", "close": 7.88, "volume": 11854.0}, {"date": "2024-10-17", "close": 7.968, "volume": 36909.0}, {"date": "2024-10-18", "close": 7.935, "volume": 28593.0}, {"date": "2024-10-21", "close": 7.9, "volume": 31909.0}, {"date": "2024-10-22", "close": 7.83, "volume": 48966.0}, {"date": "2024-10-23", "close": 7.81, "volume": 62299.0}, {"date": "2024-10-24", "close": 7.71, "volume": 35690.0}, {"date": "2024-10-25", "close": 7.75, "volume": 37476.0}, {"date": "2024-10-28", "close": 7.7, "volume": 67209.0}, {"date": "2024-10-29", "close": 7.74, "volume": 21894.0}, {"date": "2024-10-30", "close": 7.66, "volume": 51627.0}, {"date": "2024-10-31", "close": 7.73, "volume": 78558.0}, {"date": "2024-11-01", "close": 7.68, "volume": 86350.0}, {"date": "2024-11-04", "close": 7.59, "volume": 70717.0}, {"date": "2024-11-05", "close": 7.6, "volume": 49984.0}, {"date": "2024-11-06", "close": 7.71, "volume": 26758.0}, {"date": "2024-11-07", "close": 7.62, "volume": 41226.0}, {"date": "2024-11-08", "close": 7.685, "volume": 32524.0}, {"date": "2024-11-11", "close": 7.74, "volume": 52117.0}, {"date": "2024-11-12", "close": 7.6, "volume": 64563.0}, {"date": "2024-11-13", "close": 7.45, "volume": 58523.0}, {"date": "2024-11-14", "close": 7.52, "volume": 33801.0}, {"date": "2024-11-15", "close": 7.54, "volume": 30955.0}, {"date": "2024-11-18", "close": 7.57, "volume": 77402.0}, {"date": "2024-11-19", "close": 7.55, "volume": 45660.0}, {"date": "2024-11-20", "close": 7.54, "volume": 27015.0}, {"date": "2024-11-21", "close": 7.58, "volume": 41683.0}, {"date": "2024-11-22", "close": 7.54, "volume": 66277.0}, {"date": "2024-11-25", "close": 7.72, "volume": 87007.0}, {"date": "2024-11-26", "close": 7.61, "volume": 45735.0}, {"date": "2024-11-27", "close": 7.72, "volume": 38575.0}, {"date": "2024-11-29", "close": 7.71, "volume": 32957.0}, {"date": "2024-12-02", "close": 7.65, "volume": 69736.0}, {"date": "2024-12-03", "close": 7.73, "volume": 58113.0}, {"date": "2024-12-04", "close": 7.69, "volume": 52116.0}, {"date": "2024-12-05", "close": 7.72, "volume": 45280.0}, {"date": "2024-12-06", "close": 7.74, "volume": 32739.0}, {"date": "2024-12-09", "close": 7.68, "volume": 30748.0}, {"date": "2024-12-10", "close": 7.76, "volume": 59257.0}, {"date": "2024-12-11", "close": 7.69, "volume": 70153.0}, {"date": "2024-12-12", "close": 7.67, "volume": 52103.0}, {"date": "2024-12-13", "close": 7.65, "volume": 33359.0}, {"date": "2024-12-16", "close": 7.64, "volume": 35194.0}, {"date": "2024-12-17", "close": 7.49, "volume": 90665.0}, {"date": "2024-12-18", "close": 7.4, "volume": 64992.0}, {"date": "2024-12-19", "close": 7.29, "volume": 87378.0}, {"date": "2024-12-20", "close": 7.26, "volume": 99469.0}, {"date": "2024-12-23", "close": 7.22, "volume": 172588.0}, {"date": "2024-12-24", "close": 7.13, "volume": 147263.0}, {"date": "2024-12-26", "close": 7.07, "volume": 129570.0}, {"date": "2024-12-27", "close": 6.89, "volume": 171602.0}, {"date": "2024-12-30", "close": 6.79, "volume": 254716.0}, {"date": "2024-12-31", "close": 6.81, "volume": 348085.0}, {"date": "2025-01-02", "close": 7.06, "volume": 85496.0}, {"date": "2025-01-03", "close": 7.35, "volume": 98088.0}, {"date": "2025-01-06", "close": 7.38, "volume": 84478.0}, {"date": "2025-01-07", "close": 7.35, "volume": 82641.0}, {"date": "2025-01-08", "close": 7.36, "volume": 34965.0}, {"date": "2025-01-10", "close": 7.38, "volume": 32542.0}, {"date": "2025-01-13", "close": 7.47, "volume": 52544.0}, {"date": "2025-01-14", "close": 7.52, "volume": 81234.0}, {"date": "2025-01-15", "close": 7.53, "volume": 44852.0}, {"date": "2025-01-16", "close": 7.6, "volume": 56236.0}, {"date": "2025-01-17", "close": 7.72, "volume": 51708.0}, {"date": "2025-01-21", "close": 7.78, "volume": 107391.0}, {"date": "2025-01-22", "close": 7.81, "volume": 76438.0}, {"date": "2025-01-23", "close": 7.79, "volume": 86243.0}, {"date": "2025-01-24", "close": 7.74, "volume": 40374.0}, {"date": "2025-01-27", "close": 7.7528, "volume": 60441.0}, {"date": "2025-01-28", "close": 7.72, "volume": 73815.0}, {"date": "2025-01-29", "close": 7.68, "volume": 35491.0}, {"date": "2025-01-30", "close": 7.82, "volume": 90341.0}, {"date": "2025-01-31", "close": 7.9, "volume": 181781.0}, {"date": "2025-02-03", "close": 7.79, "volume": 71767.0}, {"date": "2025-02-04", "close": 7.85, "volume": 37531.0}, {"date": "2025-02-05", "close": 7.925, "volume": 70658.0}, {"date": "2025-02-06", "close": 8.09, "volume": 309644.0}, {"date": "2025-02-07", "close": 8.15, "volume": 53423.0}, {"date": "2025-02-10", "close": 8.23, "volume": 114563.0}, {"date": "2025-02-11", "close": 8.3, "volume": 129047.0}, {"date": "2025-02-12", "close": 8.29, "volume": 122284.0}, {"date": "2025-02-13", "close": 8.22, "volume": 80492.0}, {"date": "2025-02-14", "close": 8.22, "volume": 111690.0}, {"date": "2025-02-18", "close": 8.26, "volume": 97702.0}, {"date": "2025-02-19", "close": 8.31, "volume": 73995.0}, {"date": "2025-02-20", "close": 8.31, "volume": 66474.0}, {"date": "2025-02-21", "close": 8.08, "volume": 60328.0}, {"date": "2025-02-24", "close": 7.99, "volume": 106542.0}, {"date": "2025-02-25", "close": 8.05, "volume": 147537.0}, {"date": "2025-02-26", "close": 8.06, "volume": 115536.0}, {"date": "2025-02-27", "close": 8.21, "volume": 158007.0}, {"date": "2025-02-28", "close": 8.3, "volume": 117646.0}, {"date": "2025-03-03", "close": 8.288, "volume": 113180.0}, {"date": "2025-03-04", "close": 8.23, "volume": 81356.0}, {"date": "2025-03-05", "close": 8.12, "volume": 58056.0}, {"date": "2025-03-06", "close": 8.01, "volume": 60068.0}, {"date": "2025-03-07", "close": 8.09, "volume": 143907.0}, {"date": "2025-03-10", "close": 8.12, "volume": 218986.0}, {"date": "2025-03-11", "close": 8.36, "volume": 393761.0}, {"date": "2025-03-12", "close": 8.3, "volume": 109501.0}, {"date": "2025-03-13", "close": 8.27, "volume": 55016.0}, {"date": "2025-03-14", "close": 8.26, "volume": 38978.0}, {"date": "2025-03-17", "close": 8.26, "volume": 104592.0}, {"date": "2025-03-18", "close": 8.18, "volume": 96499.0}, {"date": "2025-03-19", "close": 8.2283, "volume": 55055.0}, {"date": "2025-03-20", "close": 8.19, "volume": 108699.0}, {"date": "2025-03-21", "close": 8.25, "volume": 77946.0}, {"date": "2025-03-24", "close": 8.26, "volume": 87562.0}, {"date": "2025-03-25", "close": 8.29, "volume": 46136.0}, {"date": "2025-03-26", "close": 8.22, "volume": 58962.0}, {"date": "2025-03-27", "close": 8.32, "volume": 118506.0}, {"date": "2025-03-28", "close": 8.34, "volume": 85546.0}, {"date": "2025-03-31", "close": 8.33, "volume": 136717.0}, {"date": "2025-04-01", "close": 8.36, "volume": 101431.0}, {"date": "2025-04-02", "close": 8.29, "volume": 64661.0}, {"date": "2025-04-03", "close": 8.15, "volume": 54071.0}, {"date": "2025-04-04", "close": 7.32, "volume": 309841.0}, {"date": "2025-04-07", "close": 7.21, "volume": 169358.0}, {"date": "2025-04-08", "close": 7.03, "volume": 137181.0}, {"date": "2025-04-09", "close": 7.46, "volume": 232373.0}, {"date": "2025-04-10", "close": 7.21, "volume": 115904.0}, {"date": "2025-04-11", "close": 7.315, "volume": 188633.0}, {"date": "2025-04-14", "close": 7.34, "volume": 105809.0}, {"date": "2025-04-15", "close": 7.35, "volume": 98214.0}, {"date": "2025-04-16", "close": 7.36, "volume": 57442.0}, {"date": "2025-04-17", "close": 7.425, "volume": 26211.0}, {"date": "2025-04-21", "close": 7.31, "volume": 36562.0}, {"date": "2025-04-22", "close": 7.52, "volume": 57867.0}, {"date": "2025-04-23", "close": 7.57, "volume": 70616.0}, {"date": "2025-04-24", "close": 7.699, "volume": 92534.0}, {"date": "2025-04-25", "close": 7.71, "volume": 31812.0}, {"date": "2025-04-28", "close": 7.955, "volume": 83290.0}, {"date": "2025-04-29", "close": 8.07, "volume": 70713.0}, {"date": "2025-04-30", "close": 8.0, "volume": 76409.0}, {"date": "2025-05-01", "close": 8.045, "volume": 36701.0}, {"date": "2025-05-02", "close": 8.27, "volume": 61973.0}, {"date": "2025-05-05", "close": 8.28, "volume": 68096.0}, {"date": "2025-05-06", "close": 8.29, "volume": 19906.0}, {"date": "2025-05-07", "close": 8.25, "volume": 45514.0}, {"date": "2025-05-08", "close": 8.07, "volume": 54204.0}, {"date": "2025-05-09", "close": 8.08, "volume": 18308.0}, {"date": "2025-05-12", "close": 8.19, "volume": 60043.0}, {"date": "2025-05-13", "close": 8.35, "volume": 46778.0}, {"date": "2025-05-14", "close": 8.39, "volume": 92274.0}, {"date": "2025-05-15", "close": 8.43, "volume": 58491.0}, {"date": "2025-05-16", "close": 8.33, "volume": 45071.0}, {"date": "2025-05-19", "close": 8.46, "volume": 77164.0}, {"date": "2025-05-20", "close": 8.45, "volume": 129011.0}, {"date": "2025-05-21", "close": 8.38, "volume": 60437.0}, {"date": "2025-05-22", "close": 8.44, "volume": 62631.0}, {"date": "2025-05-23", "close": 8.42, "volume": 26519.0}, {"date": "2025-05-27", "close": 8.35, "volume": 86927.0}, {"date": "2025-05-28", "close": 8.36, "volume": 26578.0}, {"date": "2025-05-29", "close": 8.6, "volume": 93479.0}, {"date": "2025-05-30", "close": 8.64, "volume": 73378.0}, {"date": "2025-06-02", "close": 8.65, "volume": 58701.0}, {"date": "2025-06-03", "close": 8.68, "volume": 87596.0}, {"date": "2025-06-04", "close": 8.71, "volume": 32712.0}, {"date": "2025-06-05", "close": 8.95, "volume": 139154.0}, {"date": "2025-06-06", "close": 8.92, "volume": 48924.0}, {"date": "2025-06-09", "close": 8.86, "volume": 81273.0}, {"date": "2025-06-10", "close": 8.9154, "volume": 43314.0}, {"date": "2025-06-11", "close": 8.79, "volume": 29441.0}, {"date": "2025-06-12", "close": 8.76, "volume": 25872.0}, {"date": "2025-06-13", "close": 8.92, "volume": 49441.0}, {"date": "2025-06-16", "close": 9.05, "volume": 41249.0}, {"date": "2025-06-17", "close": 9.05, "volume": 64883.0}, {"date": "2025-06-18", "close": 9.04, "volume": 34637.0}, {"date": "2025-06-20", "close": 8.95, "volume": 66094.0}, {"date": "2025-06-23", "close": 8.85, "volume": 44431.0}, {"date": "2025-06-24", "close": 8.92, "volume": 25865.0}, {"date": "2025-06-25", "close": 8.73, "volume": 59575.0}, {"date": "2025-06-26", "close": 8.56, "volume": 70545.0}, {"date": "2025-06-27", "close": 8.49, "volume": 96490.0}, {"date": "2025-06-30", "close": 8.704, "volume": 67602.0}, {"date": "2025-07-01", "close": 8.71, "volume": 75399.0}, {"date": "2025-07-02", "close": 8.66, "volume": 73174.0}, {"date": "2025-07-03", "close": 8.63, "volume": 88356.0}, {"date": "2025-07-07", "close": 8.55, "volume": 86318.0}, {"date": "2025-07-08", "close": 8.54, "volume": 50534.0}, {"date": "2025-07-09", "close": 8.49, "volume": 97703.0}, {"date": "2025-07-10", "close": 8.5, "volume": 57482.0}, {"date": "2025-07-11", "close": 8.51, "volume": 81737.0}, {"date": "2025-07-14", "close": 8.52, "volume": 77942.0}, {"date": "2025-07-15", "close": 8.48, "volume": 58419.0}, {"date": "2025-07-16", "close": 8.42, "volume": 120143.0}, {"date": "2025-07-17", "close": 8.37, "volume": 67737.0}, {"date": "2025-07-18", "close": 8.28, "volume": 133155.0}, {"date": "2025-07-21", "close": 8.34, "volume": 73456.0}, {"date": "2025-07-22", "close": 8.294, "volume": 88968.0}, {"date": "2025-07-23", "close": 8.34, "volume": 36857.0}, {"date": "2025-07-24", "close": 8.2698, "volume": 35170.0}, {"date": "2025-07-25", "close": 8.17, "volume": 72242.0}, {"date": "2025-07-28", "close": 8.32, "volume": 72824.0}, {"date": "2025-07-29", "close": 8.25, "volume": 30496.0}, {"date": "2025-07-30", "close": 8.35, "volume": 83982.0}, {"date": "2025-07-31", "close": 8.31, "volume": 105905.0}, {"date": "2025-08-01", "close": 8.15, "volume": 64195.0}, {"date": "2025-08-04", "close": 8.32, "volume": 129757.0}, {"date": "2025-08-05", "close": 8.29, "volume": 55121.0}, {"date": "2025-08-06", "close": 8.25, "volume": 42031.0}, {"date": "2025-08-07", "close": 8.3, "volume": 84816.0}, {"date": "2025-08-08", "close": 8.27, "volume": 35781.0}, {"date": "2025-08-11", "close": 8.35, "volume": 55171.0}, {"date": "2025-08-12", "close": 8.38, "volume": 40477.0}, {"date": "2025-08-13", "close": 8.47, "volume": 38157.0}, {"date": "2025-08-14", "close": 8.5, "volume": 20505.0}, {"date": "2025-08-15", "close": 8.5, "volume": 36225.0}, {"date": "2025-08-18", "close": 8.43, "volume": 35264.0}, {"date": "2025-08-19", "close": 8.42, "volume": 44072.0}, {"date": "2025-08-20", "close": 8.44, "volume": 57462.0}, {"date": "2025-08-21", "close": 8.44, "volume": 63615.0}, {"date": "2025-08-22", "close": 8.355, "volume": 65501.0}, {"date": "2025-08-25", "close": 8.35, "volume": 79096.0}, {"date": "2025-08-26", "close": 8.44, "volume": 80522.0}, {"date": "2025-08-27", "close": 8.43, "volume": 49192.0}, {"date": "2025-08-28", "close": 8.55, "volume": 104504.0}, {"date": "2025-08-29", "close": 8.62, "volume": 83434.0}, {"date": "2025-09-02", "close": 8.675, "volume": 88521.0}, {"date": "2025-09-03", "close": 8.66, "volume": 46415.0}, {"date": "2025-09-04", "close": 8.71, "volume": 75109.0}, {"date": "2025-09-05", "close": 8.8, "volume": 168023.0}, {"date": "2025-09-08", "close": 8.83, "volume": 65033.0}, {"date": "2025-09-09", "close": 8.88, "volume": 80410.0}, {"date": "2025-09-10", "close": 8.93, "volume": 71825.0}, {"date": "2025-09-11", "close": 8.93, "volume": 169277.0}, {"date": "2025-09-12", "close": 8.99, "volume": 101562.0}, {"date": "2025-09-15", "close": 8.96, "volume": 56603.0}, {"date": "2025-09-16", "close": 8.91, "volume": 40743.0}, {"date": "2025-09-17", "close": 8.96, "volume": 55426.0}, {"date": "2025-09-18", "close": 8.89, "volume": 108114.0}, {"date": "2025-09-19", "close": 8.96, "volume": 59391.0}, {"date": "2025-09-22", "close": 9.037, "volume": 91324.0}, {"date": "2025-09-23", "close": 8.89, "volume": 45636.0}, {"date": "2025-09-24", "close": 8.96, "volume": 67022.0}, {"date": "2025-09-25", "close": 8.99, "volume": 31301.0}, {"date": "2025-09-26", "close": 9.0, "volume": 51072.0}, {"date": "2025-09-29", "close": 8.88, "volume": 89531.0}, {"date": "2025-09-30", "close": 9.09, "volume": 136550.0}, {"date": "2025-10-01", "close": 9.07, "volume": 42392.0}, {"date": "2025-10-02", "close": 9.94, "volume": 603500.0}, {"date": "2025-10-03", "close": 9.95, "volume": 192611.0}, {"date": "2025-10-06", "close": 9.99, "volume": 172110.0}, {"date": "2025-10-07", "close": 9.87, "volume": 140184.0}, {"date": "2025-10-08", "close": 10.0, "volume": 45936.0}, {"date": "2025-10-09", "close": 9.91, "volume": 60818.0}, {"date": "2025-10-10", "close": 9.69, "volume": 83070.0}, {"date": "2025-10-13", "close": 9.8, "volume": 70683.0}, {"date": "2025-10-14", "close": 9.92, "volume": 30832.0}, {"date": "2025-10-15", "close": 9.98, "volume": 51479.0}, {"date": "2025-10-16", "close": 10.13, "volume": 97812.0}, {"date": "2025-10-17", "close": 10.0386, "volume": 70507.0}, {"date": "2025-10-20", "close": 10.0, "volume": 71979.0}, {"date": "2025-10-21", "close": 9.94, "volume": 41361.0}, {"date": "2025-10-22", "close": 9.88, "volume": 46779.0}, {"date": "2025-10-23", "close": 9.87, "volume": 32321.0}, {"date": "2025-10-24", "close": 9.95, "volume": 68417.0}, {"date": "2025-10-27", "close": 10.02, "volume": 53682.0}, {"date": "2025-10-28", "close": 9.97, "volume": 59899.0}, {"date": "2025-10-29", "close": 9.97, "volume": 81791.0}, {"date": "2025-10-30", "close": 10.04, "volume": 70580.0}, {"date": "2025-10-31", "close": 10.18, "volume": 160381.0}, {"date": "2025-11-03", "close": 10.46, "volume": 130404.0}, {"date": "2025-11-04", "close": 10.34, "volume": 131123.0}, {"date": "2025-11-05", "close": 10.22, "volume": 70344.0}, {"date": "2025-11-06", "close": 10.17, "volume": 25442.0}, {"date": "2025-11-07", "close": 10.13, "volume": 33988.0}, {"date": "2025-11-10", "close": 10.13, "volume": 68877.0}, {"date": "2025-11-11", "close": 10.29, "volume": 107291.0}, {"date": "2025-11-12", "close": 10.25, "volume": 67641.0}, {"date": "2025-11-13", "close": 9.85, "volume": 91746.0}, {"date": "2025-11-14", "close": 9.8, "volume": 42845.0}, {"date": "2025-11-17", "close": 9.74, "volume": 58004.0}, {"date": "2025-11-18", "close": 9.26, "volume": 144128.0}, {"date": "2025-11-19", "close": 9.26, "volume": 62436.0}, {"date": "2025-11-20", "close": 9.2, "volume": 101647.0}, {"date": "2025-11-21", "close": 9.18, "volume": 37286.0}, {"date": "2025-11-24", "close": 9.25, "volume": 70155.0}, {"date": "2025-11-25", "close": 9.4881, "volume": 75517.0}, {"date": "2025-11-26", "close": 9.85, "volume": 53335.0}, {"date": "2025-11-28", "close": 10.05, "volume": 47140.0}, {"date": "2025-12-01", "close": 9.9, "volume": 63468.0}, {"date": "2025-12-02", "close": 9.78, "volume": 54909.0}, {"date": "2025-12-03", "close": 9.74, "volume": 72421.0}, {"date": "2025-12-04", "close": 9.69, "volume": 65216.0}, {"date": "2025-12-05", "close": 9.64, "volume": 108950.0}, {"date": "2025-12-08", "close": 9.53, "volume": 43019.0}, {"date": "2025-12-09", "close": 9.5, "volume": 32394.0}, {"date": "2025-12-10", "close": 9.6, "volume": 32016.0}, {"date": "2025-12-11", "close": 9.58, "volume": 24471.0}, {"date": "2025-12-12", "close": 9.18, "volume": 365611.0}, {"date": "2025-12-15", "close": 9.15, "volume": 92870.0}, {"date": "2025-12-16", "close": 9.21, "volume": 47949.0}, {"date": "2025-12-17", "close": 9.07, "volume": 34384.0}, {"date": "2025-12-18", "close": 9.03, "volume": 52644.0}, {"date": "2025-12-19", "close": 9.1, "volume": 44218.0}, {"date": "2025-12-22", "close": 9.27, "volume": 60431.0}, {"date": "2025-12-23", "close": 9.32, "volume": 42344.0}, {"date": "2025-12-24", "close": 9.22, "volume": 30675.0}, {"date": "2025-12-26", "close": 9.16, "volume": 39458.0}, {"date": "2025-12-29", "close": 9.07, "volume": 47577.0}, {"date": "2025-12-30", "close": 9.13, "volume": 82060.0}, {"date": "2025-12-31", "close": 9.13, "volume": 72894.0}, {"date": "2026-01-02", "close": 8.91, "volume": 193920.0}, {"date": "2026-01-05", "close": 8.81, "volume": 109668.0}, {"date": "2026-01-06", "close": 8.82, "volume": 120384.0}, {"date": "2026-01-07", "close": 8.71, "volume": 129988.0}, {"date": "2026-01-08", "close": 8.86, "volume": 122590.0}, {"date": "2026-01-09", "close": 8.93, "volume": 30441.0}, {"date": "2026-01-12", "close": 8.99, "volume": 105635.0}, {"date": "2026-01-13", "close": 9.05, "volume": 110194.0}, {"date": "2026-01-14", "close": 9.04, "volume": 178926.0}, {"date": "2026-01-15", "close": 8.98, "volume": 69753.0}, {"date": "2026-01-16", "close": 9.0, "volume": 85813.0}, {"date": "2026-01-20", "close": 8.87, "volume": 74942.0}, {"date": "2026-01-21", "close": 8.96, "volume": 54919.0}, {"date": "2026-01-22", "close": 8.99, "volume": 18803.0}, {"date": "2026-01-23", "close": 8.82, "volume": 70299.0}, {"date": "2026-01-26", "close": 8.79, "volume": 74146.0}, {"date": "2026-01-27", "close": 8.85, "volume": 56839.0}, {"date": "2026-01-28", "close": 8.7, "volume": 196685.0}, {"date": "2026-01-29", "close": 8.74, "volume": 65153.0}, {"date": "2026-01-30", "close": 8.78, "volume": 51174.0}, {"date": "2026-02-02", "close": 8.9, "volume": 65481.0}, {"date": "2026-02-03", "close": 8.77, "volume": 50157.0}, {"date": "2026-02-04", "close": 8.78, "volume": 22823.0}, {"date": "2026-02-05", "close": 8.71, "volume": 40171.0}, {"date": "2026-02-06", "close": 8.79, "volume": 57476.0}, {"date": "2026-02-09", "close": 8.79, "volume": 50231.0}, {"date": "2026-02-10", "close": 8.7, "volume": 34925.0}, {"date": "2026-02-11", "close": 8.8, "volume": 50839.0}, {"date": "2026-02-12", "close": 8.72, "volume": 48312.0}, {"date": "2026-02-13", "close": 8.74, "volume": 30303.0}, {"date": "2026-02-17", "close": 8.8171, "volume": 79200.0}, {"date": "2026-02-18", "close": 8.95, "volume": 143352.0}, {"date": "2026-02-19", "close": 8.99, "volume": 62646.0}, {"date": "2026-02-20", "close": 8.924, "volume": 41866.0}, {"date": "2026-02-23", "close": 8.89, "volume": 35769.0}, {"date": "2026-02-24", "close": 8.88, "volume": 34741.0}, {"date": "2026-02-25", "close": 8.95, "volume": 15843.0}, {"date": "2026-02-26", "close": 9.0, "volume": 94647.0}, {"date": "2026-02-27", "close": 9.08, "volume": 152299.0}, {"date": "2026-03-02", "close": 9.124, "volume": 87833.0}, {"date": "2026-03-03", "close": 8.96, "volume": 24297.0}, {"date": "2026-03-04", "close": 9.0, "volume": 50132.0}, {"date": "2026-03-05", "close": 8.82, "volume": 38378.0}, {"date": "2026-03-06", "close": 8.67, "volume": 71573.0}, {"date": "2026-03-09", "close": 8.51, "volume": 48591.0}, {"date": "2026-03-10", "close": 8.51, "volume": 61046.0}, {"date": "2026-03-11", "close": 8.51, "volume": 40078.0}, {"date": "2026-03-12", "close": 8.52, "volume": 82121.0}, {"date": "2026-03-13", "close": 8.41, "volume": 89374.0}, {"date": "2026-03-16", "close": 8.42, "volume": 36146.0}, {"date": "2026-03-17", "close": 8.43, "volume": 76769.0}, {"date": "2026-03-18", "close": 8.355, "volume": 60964.0}, {"date": "2026-03-19", "close": 8.35, "volume": 56357.0}, {"date": "2026-03-20", "close": 8.2, "volume": 42089.0}, {"date": "2026-03-23", "close": 8.27, "volume": 27191.0}, {"date": "2026-03-24", "close": 8.16, "volume": 70804.0}, {"date": "2026-03-25", "close": 8.17, "volume": 54035.0}, {"date": "2026-03-26", "close": 7.69, "volume": 254084.0}, {"date": "2026-03-27", "close": 7.64, "volume": 109117.0}, {"date": "2026-03-30", "close": 7.83, "volume": 81623.0}, {"date": "2026-03-31", "close": 8.03, "volume": 77872.0}, {"date": "2026-04-01", "close": 8.14, "volume": 32034.0}, {"date": "2026-04-02", "close": 8.1, "volume": 36699.0}, {"date": "2026-04-06", "close": 8.01, "volume": 59905.0}, {"date": "2026-04-07", "close": 8.04, "volume": 55580.0}, {"date": "2026-04-08", "close": 8.08, "volume": 33916.0}, {"date": "2026-04-09", "close": 8.13, "volume": 84988.0}, {"date": "2026-04-10", "close": 8.17, "volume": 39926.0}, {"date": "2026-04-13", "close": 8.19, "volume": 80524.0}, {"date": "2026-04-14", "close": 8.26, "volume": 23316.0}, {"date": "2026-04-15", "close": 8.24, "volume": 88032.0}, {"date": "2026-04-16", "close": 8.29, "volume": 42658.0}, {"date": "2026-04-17", "close": 8.35, "volume": 71607.0}, {"date": "2026-04-20", "close": 8.33, "volume": 48951.0}, {"date": "2026-04-21", "close": 8.26, "volume": 67992.0}, {"date": "2026-04-22", "close": 8.31, "volume": 58121.0}, {"date": "2026-04-23", "close": 8.27, "volume": 51088.0}, {"date": "2026-04-24", "close": 8.16, "volume": 126839.0}, {"date": "2026-04-27", "close": 8.17, "volume": 86536.0}, {"date": "2026-04-28", "close": 8.05, "volume": 103308.0}, {"date": "2026-04-29", "close": 8.09, "volume": 77118.0}, {"date": "2026-04-30", "close": 8.19, "volume": 144105.0}, {"date": "2026-05-01", "close": 8.18, "volume": 32838.0}, {"date": "2026-05-04", "close": 8.18, "volume": 75051.0}, {"date": "2026-05-05", "close": 8.2, "volume": 50693.0}, {"date": "2026-05-06", "close": 8.22, "volume": 90021.0}, {"date": "2026-05-07", "close": 8.22, "volume": 24099.0}, {"date": "2026-05-08", "close": 8.24, "volume": 62633.0}, {"date": "2026-05-11", "close": 8.16, "volume": 57914.0}, {"date": "2026-05-12", "close": 8.09, "volume": 110382.0}, {"date": "2026-05-13", "close": 8.05, "volume": 67086.0}, {"date": "2026-05-14", "close": 8.05, "volume": 42245.0}, {"date": "2026-05-15", "close": 8.03, "volume": 63975.0}, {"date": "2026-05-18", "close": 8.04, "volume": 29160.0}, {"date": "2026-05-19", "close": 8.09, "volume": 164339.0}, {"date": "2026-05-20", "close": 8.17, "volume": 42104.0}, {"date": "2026-05-21", "close": 8.25, "volume": 97207.0}, {"date": "2026-05-22", "close": 8.04, "volume": 91654.0}, {"date": "2026-05-26", "close": 7.97, "volume": 75177.0}, {"date": "2026-05-27", "close": 7.85, "volume": 116845.0}, {"date": "2026-05-28", "close": 8.11, "volume": 50814.0}, {"date": "2026-05-29", "close": 8.1, "volume": 94127.0}, {"date": "2026-06-01", "close": 8.04, "volume": 106287.0}, {"date": "2026-06-02", "close": 7.91, "volume": 158241.0}, {"date": "2026-06-03", "close": 7.9, "volume": 34851.0}, {"date": "2026-06-04", "close": 7.97, "volume": 76968.0}, {"date": "2026-06-05", "close": 7.79, "volume": 75415.0}, {"date": "2026-06-08", "close": 7.79, "volume": 60633.0}, {"date": "2026-06-09", "close": 7.68, "volume": 107486.0}, {"date": "2026-06-10", "close": 7.75, "volume": 126993.0}, {"date": "2026-06-11", "close": 7.79, "volume": 72730.0}, {"date": "2026-06-12", "close": 7.86, "volume": 60918.0}, {"date": "2026-06-15", "close": 7.94, "volume": 85462.0}, {"date": "2026-06-16", "close": 7.91, "volume": 46884.0}, {"date": "2026-06-17", "close": 7.76, "volume": 147611.0}, {"date": "2026-06-18", "close": 7.72, "volume": 139687.0}, {"date": "2026-06-22", "close": 7.67, "volume": 113916.0}, {"date": "2026-06-23", "close": 7.46, "volume": 231509.0}, {"date": "2026-06-24", "close": 7.35, "volume": 255787.0}, {"date": "2026-06-25", "close": 7.38, "volume": 86741.0}, {"date": "2026-06-26", "close": 7.41, "volume": 64209.0}, {"date": "2026-06-29", "close": 7.6, "volume": 96113.0}, {"date": "2026-06-30", "close": 7.52, "volume": 248685.0}, {"date": "2026-07-01", "close": 7.63, "volume": 214534.0}, {"date": "2026-07-02", "close": 7.67, "volume": 99631.0}, {"date": "2026-07-06", "close": 7.58, "volume": 149196.0}, {"date": "2026-07-07", "close": 7.56, "volume": 26483.0}, {"date": "2026-07-08", "close": 7.59, "volume": 71484.0}, {"date": "2026-07-09", "close": 7.64, "volume": 61027.0}, {"date": "2026-07-10", "close": 7.59, "volume": 36872.0}, {"date": "2026-07-13", "close": 7.49, "volume": 39045.0}, {"date": "2026-07-14", "close": 7.45, "volume": 89816.0}, {"date": "2026-07-15", "close": 7.47, "volume": 136936.0}, {"date": "2026-07-16", "close": 7.39, "volume": 58026.0}, {"date": "2026-07-17", "close": 7.48, "volume": 220504.0}, {"date": "2026-07-20", "close": 7.54, "volume": 82021.0}, {"date": "2026-07-21", "close": 7.55, "volume": 23733.0}, {"date": "2026-07-22", "close": 7.53, "volume": 37769.0}, {"date": "2026-07-23", "close": 7.36, "volume": 101154.0}, {"date": "2026-07-24", "close": 7.34, "volume": 46810.0}, {"date": "2026-07-27", "close": 7.31, "volume": 73827.0}, {"date": "2026-07-28", "close": 7.26, "volume": 46978.0}, {"date": "2026-07-29", "close": 7.24, "volume": 69399.0}, {"date": "2026-07-30", "close": 7.31, "volume": 108518.0}, {"date": "2026-07-31", "close": 7.43, "volume": 77995.0}, {"date": "2026-08-03", "close": 7.53, "volume": 107200.0}, {"date": "2026-08-04", "close": 7.58, "volume": 64723.0}, {"date": "2026-08-05", "close": 7.51, "volume": 52388.0}, {"date": "2026-08-06", "close": 7.5, "volume": 37331.0}, {"date": "2026-08-07", "close": 7.52, "volume": 24740.0}], "refreshing": true}