{"ticker": "JMM", "overview": {"cik": "838131", "ticker": "JMM", "name": "Nuveen Multi-Market Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0000838131-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001999371-26-009399", "price_sensitive": true}, {"form": "N-CSRS", "date": "2026-03-06", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-26-096103", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-26-088840", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0000838131-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002349", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0000838131-25-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-004957", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008930", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-09-11", "title": "Form N-CEN", "accession": "0001193125-25-200844", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-09-05", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-25-196787", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-209869", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002643", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-123172", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-03-07", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-25-049496", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-25-045731", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046092", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010374", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-26", "title": "Form NPORT-P", "accession": "0001752724-24-269865", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-11-14", "title": "Form SC 13G/A", "accession": "0001172661-24-004825", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-10", "title": "Form 40-17G", "accession": "0001193125-24-216441", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-09-09", "title": "Form N-CEN", "accession": "0001145549-24-057620", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-09-05", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-24-214092", "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": "JMM", "has_prices": true, "as_of": "2026-10-08", "last": 5.56, "prev_close": 5.5299, "change": 0.030100000000000016, "change_pct": 0.005443136403913275, "session_volume": 1892.0, "vwap_5": 5.541748475274404, "vwap_20": 5.543067151202489, "vwap_60": 5.693622058462247, "vwap_250": 5.925916127191623, "high_52w": 6.3, "low_52w": 5.45, "avg_volume_20": 9885.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000769317-26-000005", "src": "13DG", "ticker": "JMM", "cik": "838131", "company": "Nuveen Multi-Market Income Fund", "company_raw": "Nuveen Multi-Market Income Fund", "who": "Nuveen Multi-Market Income Fund", "who_key": "Nuveen Multi-Market Income 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": "Nuveen Multi-Market Income Fund moves to a 62.6% passive stake in JMM", "source_url": "https://www.sec.gov/Archives/edgar/data/838131/0000769317-26-000005-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}], "recent_buys": [], "institutional": [{"id": "13DG-0000769317-26-000005", "src": "13DG", "ticker": "JMM", "cik": "838131", "company": "Nuveen Multi-Market Income Fund", "company_raw": "Nuveen Multi-Market Income Fund", "who": "Nuveen Multi-Market Income Fund", "who_key": "Nuveen Multi-Market Income 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": "Nuveen Multi-Market Income Fund moves to a 62.6% passive stake in JMM", "source_url": "https://www.sec.gov/Archives/edgar/data/838131/0000769317-26-000005-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}], "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": "Nuveen Multi-Market Income Fund (MA)", "new_value": "Nuveen Multi-Market Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000838131", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000838131", "applied": 1, "detected_at": "2026-10-25T10:21:12.145089"}]}, "key_people": [], "activity": [], "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0000838131-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001999371-26-009399", "price_sensitive": true}, {"form": "N-CSRS", "date": "2026-03-06", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-26-096103", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-26-088840", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0000838131-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002349", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0000838131-25-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-004957", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008930", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-09-11", "title": "Form N-CEN", "accession": "0001193125-25-200844", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-09-05", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-25-196787", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-209869", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002643", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-123172", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-03-07", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-25-049496", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-25-045731", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046092", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010374", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-26", "title": "Form NPORT-P", "accession": "0001752724-24-269865", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-11-14", "title": "Form SC 13G/A", "accession": "0001172661-24-004825", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-10", "title": "Form 40-17G", "accession": "0001193125-24-216441", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-09-09", "title": "Form N-CEN", "accession": "0001145549-24-057620", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-09-05", "title": "NUVEEN MULTI-MARKET INCOME FUND", "accession": "0001193125-24-214092", "price_sensitive": false}], "performance": {"ticker": "JMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 7.43, "volume": 1331.0}, {"date": "2016-10-11", "close": 7.4, "volume": 1827.0}, {"date": "2016-10-12", "close": 7.42, "volume": 4745.0}, {"date": "2016-10-13", "close": 7.43, "volume": 12865.0}, {"date": "2016-10-14", "close": 7.41, "volume": 4630.0}, {"date": "2016-10-17", "close": 7.41, "volume": 1740.0}, {"date": "2016-10-18", "close": 7.37, "volume": 21848.0}, {"date": "2016-10-19", "close": 7.34, "volume": 42604.0}, {"date": "2016-10-20", "close": 7.3571, "volume": 348.0}, {"date": "2016-10-21", "close": 7.33, "volume": 2977.0}, {"date": "2016-10-24", "close": 7.358, "volume": 5271.0}, {"date": "2016-10-25", "close": 7.32, "volume": 7041.0}, {"date": "2016-10-26", "close": 7.33, "volume": 4073.0}, {"date": "2016-10-27", "close": 7.34, "volume": 7787.0}, {"date": "2016-10-28", "close": 7.29, "volume": 6900.0}, {"date": "2016-10-31", "close": 7.28, "volume": 3307.0}, {"date": "2016-11-01", "close": 7.26, "volume": 12996.0}, {"date": "2016-11-02", "close": 7.28, "volume": 12686.0}, {"date": "2016-11-03", "close": 7.25, "volume": 10126.0}, {"date": "2016-11-04", "close": 7.22, "volume": 22048.0}, {"date": "2016-11-07", "close": 7.2, "volume": 14719.0}, {"date": "2016-11-08", "close": 7.27, "volume": 15975.0}, {"date": "2016-11-09", "close": 7.21, "volume": 19974.0}, {"date": "2016-11-10", "close": 7.1, "volume": 10699.0}, {"date": "2016-11-11", "close": 7.11, "volume": 1917.0}, {"date": "2016-11-14", "close": 6.99, "volume": 44839.0}, {"date": "2016-11-15", "close": 7.07, "volume": 20363.0}, {"date": "2016-11-16", "close": 7.1, "volume": 12552.0}, {"date": "2016-11-17", "close": 7.1425, "volume": 4850.0}, {"date": "2016-11-18", "close": 7.18, "volume": 21805.0}, {"date": "2016-11-21", "close": 7.25, "volume": 70447.0}, {"date": "2016-11-22", "close": 7.24, "volume": 58295.0}, {"date": "2016-11-23", "close": 7.2627, "volume": 3586.0}, {"date": "2016-11-25", "close": 7.2625, "volume": 5001.0}, {"date": "2016-11-28", "close": 7.3, "volume": 9471.0}, {"date": "2016-11-29", "close": 7.34, "volume": 11358.0}, {"date": "2016-11-30", "close": 7.39, "volume": 15079.0}, {"date": "2016-12-01", "close": 7.34, "volume": 14920.0}, {"date": "2016-12-02", "close": 7.31, "volume": 7945.0}, {"date": "2016-12-05", "close": 7.33, "volume": 1957.0}, {"date": "2016-12-06", "close": 7.21, "volume": 8575.0}, {"date": "2016-12-07", "close": 7.28, "volume": 6637.0}, {"date": "2016-12-08", "close": 7.25, "volume": 8966.0}, {"date": "2016-12-09", "close": 7.25, "volume": 6216.0}, {"date": "2016-12-12", "close": 7.27, "volume": 14004.0}, {"date": "2016-12-13", "close": 7.25, "volume": 932.0}, {"date": "2016-12-14", "close": 7.2501, "volume": 13905.0}, {"date": "2016-12-15", "close": 7.26, "volume": 4676.0}, {"date": "2016-12-16", "close": 7.2478, "volume": 1872.0}, {"date": "2016-12-19", "close": 7.24, "volume": 2135.0}, {"date": "2016-12-20", "close": 7.25, "volume": 11627.0}, {"date": "2016-12-21", "close": 7.24, "volume": 2795.0}, {"date": "2016-12-22", "close": 7.24, "volume": 703.0}, {"date": "2016-12-23", "close": 7.2599, "volume": 6613.0}, {"date": "2016-12-27", "close": 7.25, "volume": 9186.0}, {"date": "2016-12-28", "close": 7.25, "volume": 2169.0}, {"date": "2016-12-29", "close": 7.28, "volume": 4373.0}, {"date": "2016-12-30", "close": 7.3, "volume": 4447.0}, {"date": "2017-01-03", "close": 7.3132, "volume": 6299.0}, {"date": "2017-01-04", "close": 7.33, "volume": 3671.0}, {"date": "2017-01-05", "close": 7.3484, "volume": 6955.0}, {"date": "2017-01-06", "close": 7.36, "volume": 11774.0}, {"date": "2017-01-09", "close": 7.3201, "volume": 1699.0}, {"date": "2017-01-10", "close": 7.33, "volume": 7863.0}, {"date": "2017-01-11", "close": 7.3301, "volume": 2534.0}, {"date": "2017-01-12", "close": 7.34, "volume": 4870.0}, {"date": "2017-01-13", "close": 7.31, "volume": 8754.0}, {"date": "2017-01-17", "close": 7.32, "volume": 30572.0}, {"date": "2017-01-18", "close": 7.31, "volume": 9757.0}, {"date": "2017-01-19", "close": 7.31, "volume": 2612.0}, {"date": "2017-01-20", "close": 7.31, "volume": 7475.0}, {"date": "2017-01-23", "close": 7.33, "volume": 7502.0}, {"date": "2017-01-24", "close": 7.33, "volume": 15719.0}, {"date": "2017-01-25", "close": 7.3499, "volume": 1201.0}, {"date": "2017-01-26", "close": 7.35, "volume": 5061.0}, {"date": "2017-01-27", "close": 7.35, "volume": 31856.0}, {"date": "2017-01-30", "close": 7.38, "volume": 19805.0}, {"date": "2017-01-31", "close": 7.38, "volume": 23067.0}, {"date": "2017-02-01", "close": 7.41, "volume": 7707.0}, {"date": "2017-02-02", "close": 7.37, "volume": 8839.0}, {"date": "2017-02-03", "close": 7.3791, "volume": 9531.0}, {"date": "2017-02-06", "close": 7.37, "volume": 10978.0}, {"date": "2017-02-07", "close": 7.3807, "volume": 1512.0}, {"date": "2017-02-08", "close": 7.3801, "volume": 2652.0}, {"date": "2017-02-09", "close": 7.38, "volume": 5718.0}, {"date": "2017-02-10", "close": 7.39, "volume": 6239.0}, {"date": "2017-02-13", "close": 7.34, "volume": 14722.0}, {"date": "2017-02-14", "close": 7.3344, "volume": 22725.0}, {"date": "2017-02-15", "close": 7.42, "volume": 17390.0}, {"date": "2017-02-16", "close": 7.42, "volume": 6148.0}, {"date": "2017-02-17", "close": 7.4041, "volume": 4540.0}, {"date": "2017-02-21", "close": 7.4108, "volume": 12565.0}, {"date": "2017-02-22", "close": 7.3841, "volume": 9951.0}, {"date": "2017-02-23", "close": 7.3922, "volume": 2905.0}, {"date": "2017-02-24", "close": 7.39, "volume": 15290.0}, {"date": "2017-02-27", "close": 7.4, "volume": 28537.0}, {"date": "2017-02-28", "close": 7.42, "volume": 15585.0}, {"date": "2017-03-01", "close": 7.39, "volume": 16356.0}, {"date": "2017-03-02", "close": 7.37, "volume": 23191.0}, {"date": "2017-03-03", "close": 7.37, "volume": 6118.0}, {"date": "2017-03-06", "close": 7.37, "volume": 5611.0}, {"date": "2017-03-07", "close": 7.37, "volume": 3598.0}, {"date": "2017-03-08", "close": 7.3225, "volume": 3903.0}, {"date": "2017-03-09", "close": 7.31, "volume": 9262.0}, {"date": "2017-03-10", "close": 7.28, "volume": 18318.0}, {"date": "2017-03-13", "close": 7.21, "volume": 5589.0}, {"date": "2017-03-14", "close": 7.31, "volume": 20946.0}, {"date": "2017-03-15", "close": 7.26, "volume": 9784.0}, {"date": "2017-03-16", "close": 7.24, "volume": 24099.0}, {"date": "2017-03-17", "close": 7.38, "volume": 12536.0}, {"date": "2017-03-20", "close": 7.32, "volume": 8247.0}, {"date": "2017-03-21", "close": 7.31, "volume": 3401.0}, {"date": "2017-03-22", "close": 7.3, "volume": 24602.0}, {"date": "2017-03-23", "close": 7.3, "volume": 15386.0}, {"date": "2017-03-24", "close": 7.3, "volume": null}, {"date": "2017-03-27", "close": 7.295, "volume": 14050.0}, {"date": "2017-03-28", "close": 7.33, "volume": 42464.0}, {"date": "2017-03-29", "close": 7.3, "volume": 25504.0}, {"date": "2017-03-30", "close": 7.36, "volume": 12431.0}, {"date": "2017-03-31", "close": 7.39, "volume": 20694.0}, {"date": "2017-04-03", "close": 7.4, "volume": 9682.0}, {"date": "2017-04-04", "close": 7.38, "volume": 26276.0}, {"date": "2017-04-05", "close": 7.39, "volume": 8758.0}, {"date": "2017-04-06", "close": 7.4, "volume": 5217.0}, {"date": "2017-04-07", "close": 7.42, "volume": 19994.0}, {"date": "2017-04-10", "close": 7.42, "volume": 7711.0}, {"date": "2017-04-11", "close": 7.39, "volume": 1391.0}, {"date": "2017-04-12", "close": 7.39, "volume": 16122.0}, {"date": "2017-04-13", "close": 7.3975, "volume": 15716.0}, {"date": "2017-04-17", "close": 7.42, "volume": 25402.0}, {"date": "2017-04-18", "close": 7.47, "volume": 17000.0}, {"date": "2017-04-19", "close": 7.497, "volume": 23265.0}, {"date": "2017-04-20", "close": 7.68, "volume": 20980.0}, {"date": "2017-04-21", "close": 7.56, "volume": 22515.0}, {"date": "2017-04-24", "close": 7.5708, "volume": 12348.0}, {"date": "2017-04-25", "close": 7.62, "volume": 13032.0}, {"date": "2017-04-26", "close": 7.6, "volume": 8155.0}, {"date": "2017-04-27", "close": 7.65, "volume": 13217.0}, {"date": "2017-04-28", "close": 7.64, "volume": 15136.0}, {"date": "2017-05-01", "close": 7.6401, "volume": 4684.0}, {"date": "2017-05-02", "close": 7.52, "volume": 29172.0}, {"date": "2017-05-03", "close": 7.525, "volume": 4369.0}, {"date": "2017-05-04", "close": 7.5072, "volume": 9324.0}, {"date": "2017-05-05", "close": 7.44, "volume": 154421.0}, {"date": "2017-05-08", "close": 7.46, "volume": 2200.0}, {"date": "2017-05-09", "close": 7.4496, "volume": 3049.0}, {"date": "2017-05-10", "close": 7.44, "volume": 11550.0}, {"date": "2017-05-11", "close": 7.4, "volume": 6032.0}, {"date": "2017-05-12", "close": 7.42, "volume": 18722.0}, {"date": "2017-05-15", "close": 7.44, "volume": 3600.0}, {"date": "2017-05-16", "close": 7.435, "volume": 6098.0}, {"date": "2017-05-17", "close": 7.41, "volume": 1916.0}, {"date": "2017-05-18", "close": 7.4414, "volume": 18732.0}, {"date": "2017-05-19", "close": 7.4716, "volume": 2786.0}, {"date": "2017-05-22", "close": 7.48, "volume": 18286.0}, {"date": "2017-05-23", "close": 7.55, "volume": 19623.0}, {"date": "2017-05-24", "close": 7.51, "volume": 10240.0}, {"date": "2017-05-25", "close": 7.5378, "volume": 7765.0}, {"date": "2017-05-26", "close": 7.57, "volume": 20145.0}, {"date": "2017-05-30", "close": 7.67, "volume": 9054.0}, {"date": "2017-05-31", "close": 7.72, "volume": 11469.0}, {"date": "2017-06-01", "close": 7.63, "volume": 10147.0}, {"date": "2017-06-02", "close": 7.66, "volume": 12892.0}, {"date": "2017-06-05", "close": 7.63, "volume": 2175.0}, {"date": "2017-06-06", "close": 7.6268, "volume": 2063.0}, {"date": "2017-06-07", "close": 7.47, "volume": 81755.0}, {"date": "2017-06-08", "close": 7.47, "volume": 29705.0}, {"date": "2017-06-09", "close": 7.49, "volume": 13259.0}, {"date": "2017-06-12", "close": 7.4701, "volume": 29659.0}, {"date": "2017-06-13", "close": 7.45, "volume": 1697.0}, {"date": "2017-06-14", "close": 7.5, "volume": 10843.0}, {"date": "2017-06-15", "close": 7.503, "volume": 12116.0}, {"date": "2017-06-16", "close": 7.5152, "volume": 4650.0}, {"date": "2017-06-19", "close": 7.49, "volume": 11755.0}, {"date": "2017-06-20", "close": 7.49, "volume": 2178.0}, {"date": "2017-06-21", "close": 7.5135, "volume": 7881.0}, {"date": "2017-06-22", "close": 7.4979, "volume": 13735.0}, {"date": "2017-06-23", "close": 7.486, "volume": 22066.0}, {"date": "2017-06-26", "close": 7.5, "volume": 5446.0}, {"date": "2017-06-27", "close": 7.49, "volume": 13570.0}, {"date": "2017-06-28", "close": 7.5067, "volume": 3018.0}, {"date": "2017-06-29", "close": 7.43, "volume": 1406.0}, {"date": "2017-06-30", "close": 7.49, "volume": 10161.0}, {"date": "2017-07-03", "close": 7.4845, "volume": 7246.0}, {"date": "2017-07-05", "close": 7.48, "volume": 14487.0}, {"date": "2017-07-06", "close": 7.4712, "volume": 9692.0}, {"date": "2017-07-07", "close": 7.47, "volume": 10673.0}, {"date": "2017-07-10", "close": 7.475, "volume": 6411.0}, {"date": "2017-07-11", "close": 7.51, "volume": 3343.0}, {"date": "2017-07-12", "close": 7.43, "volume": 13671.0}, {"date": "2017-07-13", "close": 7.474, "volume": 1000.0}, {"date": "2017-07-14", "close": 7.47, "volume": 13406.0}, {"date": "2017-07-17", "close": 7.47, "volume": 7972.0}, {"date": "2017-07-18", "close": 7.4764, "volume": 1665.0}, {"date": "2017-07-19", "close": 7.48, "volume": 7211.0}, {"date": "2017-07-20", "close": 7.48, "volume": 1386.0}, {"date": "2017-07-21", "close": 7.4801, "volume": 4620.0}, {"date": "2017-07-24", "close": 7.48, "volume": 22863.0}, {"date": "2017-07-25", "close": 7.49, "volume": 5465.0}, {"date": "2017-07-26", "close": 7.5, "volume": 6600.0}, {"date": "2017-07-27", "close": 7.48, "volume": 6792.0}, {"date": "2017-07-28", "close": 7.48, "volume": 828.0}, {"date": "2017-07-31", "close": 7.5, "volume": 4719.0}, {"date": "2017-08-01", "close": 7.48, "volume": 14783.0}, {"date": "2017-08-02", "close": 7.5224, "volume": 7692.0}, {"date": "2017-08-03", "close": 7.51, "volume": 206.0}, {"date": "2017-08-04", "close": 7.5074, "volume": 4684.0}, {"date": "2017-08-07", "close": 7.51, "volume": 2388.0}, {"date": "2017-08-08", "close": 7.4875, "volume": 21995.0}, {"date": "2017-08-09", "close": 7.5001, "volume": 12985.0}, {"date": "2017-08-10", "close": 7.52, "volume": 70832.0}, {"date": "2017-08-11", "close": 7.5, "volume": 31725.0}, {"date": "2017-08-14", "close": 7.53, "volume": 5654.0}, {"date": "2017-08-15", "close": 7.48, "volume": 54952.0}, {"date": "2017-08-16", "close": 7.49, "volume": 14449.0}, {"date": "2017-08-17", "close": 7.49, "volume": 47839.0}, {"date": "2017-08-18", "close": 7.49, "volume": 1535.0}, {"date": "2017-08-21", "close": 7.51, "volume": 1028.0}, {"date": "2017-08-22", "close": 7.48, "volume": 8115.0}, {"date": "2017-08-23", "close": 7.49, "volume": 11655.0}, {"date": "2017-08-24", "close": 7.5, "volume": 3976.0}, {"date": "2017-08-25", "close": 7.5, "volume": 2423.0}, {"date": "2017-08-28", "close": 7.49, "volume": 2564.0}, {"date": "2017-08-29", "close": 7.5, "volume": 20718.0}, {"date": "2017-08-30", "close": 7.52, "volume": 5240.0}, {"date": "2017-08-31", "close": 7.53, "volume": 5846.0}, {"date": "2017-09-01", "close": 7.5414, "volume": 10276.0}, {"date": "2017-09-05", "close": 7.52, "volume": 5664.0}, {"date": "2017-09-06", "close": 7.54, "volume": 15378.0}, {"date": "2017-09-07", "close": 7.55, "volume": 11562.0}, {"date": "2017-09-08", "close": 7.52, "volume": 4625.0}, {"date": "2017-09-11", "close": 7.55, "volume": 1676.0}, {"date": "2017-09-12", "close": 7.54, "volume": 5169.0}, {"date": "2017-09-13", "close": 7.57, "volume": 14222.0}, {"date": "2017-09-14", "close": 7.52, "volume": 2110.0}, {"date": "2017-09-15", "close": 7.57, "volume": 10284.0}, {"date": "2017-09-18", "close": 7.6, "volume": 1566.0}, {"date": "2017-09-19", "close": 7.57, "volume": 4973.0}, {"date": "2017-09-20", "close": 7.5666, "volume": 6443.0}, {"date": "2017-09-21", "close": 7.57, "volume": 4850.0}, {"date": "2017-09-22", "close": 7.59, "volume": 2835.0}, {"date": "2017-09-25", "close": 7.5651, "volume": 1050.0}, {"date": "2017-09-26", "close": 7.58, "volume": 2859.0}, {"date": "2017-09-27", "close": 7.54, "volume": 4474.0}, {"date": "2017-09-28", "close": 7.58, "volume": 1483.0}, {"date": "2017-09-29", "close": 7.592, "volume": 13833.0}, {"date": "2017-10-02", "close": 7.5847, "volume": 5894.0}, {"date": "2017-10-03", "close": 7.58, "volume": 4978.0}, {"date": "2017-10-04", "close": 7.5704, "volume": 1368.0}, {"date": "2017-10-05", "close": 7.55, "volume": 9931.0}, {"date": "2017-10-06", "close": 7.54, "volume": 4134.0}, {"date": "2017-10-09", "close": 7.5748, "volume": 9900.0}, {"date": "2017-10-10", "close": 7.5625, "volume": 6482.0}, {"date": "2017-10-11", "close": 7.55, "volume": 8391.0}, {"date": "2017-10-12", "close": 7.5332, "volume": 4122.0}, {"date": "2017-10-13", "close": 7.55, "volume": 3491.0}, {"date": "2017-10-16", "close": 7.55, "volume": 3278.0}, {"date": "2017-10-17", "close": 7.6, "volume": 5192.0}, {"date": "2017-10-18", "close": 7.57, "volume": 5394.0}, {"date": "2017-10-19", "close": 7.58, "volume": 4037.0}, {"date": "2017-10-20", "close": 7.59, "volume": 3540.0}, {"date": "2017-10-23", "close": 7.6201, "volume": 20948.0}, {"date": "2017-10-24", "close": 7.64, "volume": 2508.0}, {"date": "2017-10-25", "close": 7.58, "volume": 16113.0}, {"date": "2017-10-26", "close": 7.5, "volume": 27279.0}, {"date": "2017-10-27", "close": 7.53, "volume": 14386.0}, {"date": "2017-10-30", "close": 7.5025, "volume": 2334.0}, {"date": "2017-10-31", "close": 7.5261, "volume": 12233.0}, {"date": "2017-11-01", "close": 7.59, "volume": 5269.0}, {"date": "2017-11-02", "close": 7.55, "volume": 7662.0}, {"date": "2017-11-03", "close": 7.59, "volume": 5478.0}, {"date": "2017-11-06", "close": 7.54, "volume": 3894.0}, {"date": "2017-11-07", "close": 7.5682, "volume": 2093.0}, {"date": "2017-11-08", "close": 7.52, "volume": 9757.0}, {"date": "2017-11-09", "close": 7.52, "volume": 1050.0}, {"date": "2017-11-10", "close": 7.5201, "volume": 21021.0}, {"date": "2017-11-13", "close": 7.5453, "volume": 4730.0}, {"date": "2017-11-14", "close": 7.5201, "volume": 1167.0}, {"date": "2017-11-15", "close": 7.5, "volume": 12445.0}, {"date": "2017-11-16", "close": 7.4957, "volume": 2655.0}, {"date": "2017-11-17", "close": 7.5158, "volume": 6621.0}, {"date": "2017-11-20", "close": 7.51, "volume": 6539.0}, {"date": "2017-11-21", "close": 7.51, "volume": 982.0}, {"date": "2017-11-22", "close": 7.52, "volume": 5570.0}, {"date": "2017-11-24", "close": 7.5, "volume": 1819.0}, {"date": "2017-11-27", "close": 7.481, "volume": 7477.0}, {"date": "2017-11-28", "close": 7.52, "volume": 12618.0}, {"date": "2017-11-29", "close": 7.5304, "volume": 6363.0}, {"date": "2017-11-30", "close": 7.53, "volume": 6096.0}, {"date": "2017-12-01", "close": 7.51, "volume": 5766.0}, {"date": "2017-12-04", "close": 7.5, "volume": 35748.0}, {"date": "2017-12-05", "close": 7.5, "volume": 2878.0}, {"date": "2017-12-06", "close": 7.512, "volume": 3151.0}, {"date": "2017-12-07", "close": 7.51, "volume": 511.0}, {"date": "2017-12-08", "close": 7.5, "volume": 12332.0}, {"date": "2017-12-11", "close": 7.5, "volume": 10427.0}, {"date": "2017-12-12", "close": 7.5, "volume": 9781.0}, {"date": "2017-12-13", "close": 7.513, "volume": 1405.0}, {"date": "2017-12-14", "close": 7.51, "volume": 8348.0}, {"date": "2017-12-15", "close": 7.51, "volume": null}, {"date": "2017-12-18", "close": 7.5225, "volume": 7231.0}, {"date": "2017-12-19", "close": 7.5122, "volume": 6532.0}, {"date": "2017-12-20", "close": 7.5201, "volume": 6991.0}, {"date": "2017-12-21", "close": 7.54, "volume": 24068.0}, {"date": "2017-12-22", "close": 7.63, "volume": 19616.0}, {"date": "2017-12-26", "close": 7.58, "volume": 4079.0}, {"date": "2017-12-27", "close": 7.57, "volume": 5204.0}, {"date": "2017-12-28", "close": 7.63, "volume": 18864.0}, {"date": "2017-12-29", "close": 7.62, "volume": 22121.0}, {"date": "2018-01-02", "close": 7.6, "volume": 10308.0}, {"date": "2018-01-03", "close": 7.58, "volume": 2570.0}, {"date": "2018-01-04", "close": 7.574, "volume": 3748.0}, {"date": "2018-01-05", "close": 7.73, "volume": 12834.0}, {"date": "2018-01-08", "close": 7.61, "volume": 8601.0}, {"date": "2018-01-09", "close": 7.635, "volume": 6059.0}, {"date": "2018-01-10", "close": 7.6065, "volume": 4593.0}, {"date": "2018-01-11", "close": 7.61, "volume": 1265.0}, {"date": "2018-01-12", "close": 7.5546, "volume": 6861.0}, {"date": "2018-01-16", "close": 7.56, "volume": 27022.0}, {"date": "2018-01-17", "close": 7.5501, "volume": 6264.0}, {"date": "2018-01-18", "close": 7.5869, "volume": 5022.0}, {"date": "2018-01-19", "close": 7.565, "volume": 506.0}, {"date": "2018-01-22", "close": 7.6399, "volume": 10381.0}, {"date": "2018-01-23", "close": 7.69, "volume": 68088.0}, {"date": "2018-01-24", "close": 7.61, "volume": 7719.0}, {"date": "2018-01-25", "close": 7.6901, "volume": 20867.0}, {"date": "2018-01-26", "close": 7.7, "volume": 6947.0}, {"date": "2018-01-29", "close": 7.64, "volume": 6145.0}, {"date": "2018-01-30", "close": 7.62, "volume": 5305.0}, {"date": "2018-01-31", "close": 7.66, "volume": 6201.0}, {"date": "2018-02-01", "close": 7.68, "volume": 28583.0}, {"date": "2018-02-02", "close": 7.6074, "volume": 7545.0}, {"date": "2018-02-05", "close": 7.4918, "volume": 16619.0}, {"date": "2018-02-06", "close": 7.4815, "volume": 247.0}, {"date": "2018-02-07", "close": 7.47, "volume": 8287.0}, {"date": "2018-02-08", "close": 7.45, "volume": 1386.0}, {"date": "2018-02-09", "close": 7.32, "volume": 45412.0}, {"date": "2018-02-12", "close": 7.3486, "volume": 17631.0}, {"date": "2018-02-13", "close": 7.389, "volume": 8451.0}, {"date": "2018-02-14", "close": 7.36, "volume": 7460.0}, {"date": "2018-02-15", "close": 7.3755, "volume": 12351.0}, {"date": "2018-02-16", "close": 7.39, "volume": 3801.0}, {"date": "2018-02-20", "close": 7.39, "volume": 14095.0}, {"date": "2018-02-21", "close": 7.3786, "volume": 401.0}, {"date": "2018-02-22", "close": 7.39, "volume": 10742.0}, {"date": "2018-02-23", "close": 7.45, "volume": 8283.0}, {"date": "2018-02-26", "close": 7.4978, "volume": 19078.0}, {"date": "2018-02-27", "close": 7.46, "volume": 8072.0}, {"date": "2018-02-28", "close": 7.45, "volume": 14155.0}, {"date": "2018-03-01", "close": 7.47, "volume": 9685.0}, {"date": "2018-03-02", "close": 7.3805, "volume": 17796.0}, {"date": "2018-03-05", "close": 7.36, "volume": 7022.0}, {"date": "2018-03-06", "close": 7.33, "volume": 27210.0}, {"date": "2018-03-07", "close": 7.3, "volume": 4725.0}, {"date": "2018-03-08", "close": 7.3, "volume": 2017.0}, {"date": "2018-03-09", "close": 7.31, "volume": 9104.0}, {"date": "2018-03-12", "close": 7.31, "volume": 5859.0}, {"date": "2018-03-13", "close": 7.31, "volume": 23857.0}, {"date": "2018-03-14", "close": 7.24, "volume": 1059.0}, {"date": "2018-03-15", "close": 7.25, "volume": 9791.0}, {"date": "2018-03-16", "close": 7.32, "volume": 2319.0}, {"date": "2018-03-19", "close": 7.26, "volume": 4576.0}, {"date": "2018-03-20", "close": 7.22, "volume": 14668.0}, {"date": "2018-03-21", "close": 7.24, "volume": 550.0}, {"date": "2018-03-22", "close": 7.2, "volume": 41503.0}, {"date": "2018-03-23", "close": 7.19, "volume": 529.0}, {"date": "2018-03-26", "close": 7.21, "volume": 7877.0}, {"date": "2018-03-27", "close": 7.16, "volume": 9289.0}, {"date": "2018-03-28", "close": 7.17, "volume": 22691.0}, {"date": "2018-03-29", "close": 7.21, "volume": 57606.0}, {"date": "2018-04-02", "close": 7.23, "volume": 21253.0}, {"date": "2018-04-03", "close": 7.22, "volume": 8502.0}, {"date": "2018-04-04", "close": 7.1999, "volume": 42261.0}, {"date": "2018-04-05", "close": 7.19, "volume": 10457.0}, {"date": "2018-04-06", "close": 7.19, "volume": 16112.0}, {"date": "2018-04-09", "close": 7.2199, "volume": 306.0}, {"date": "2018-04-10", "close": 7.2249, "volume": 11963.0}, {"date": "2018-04-11", "close": 7.2494, "volume": 6406.0}, {"date": "2018-04-12", "close": 7.2199, "volume": 5784.0}, {"date": "2018-04-13", "close": 7.2, "volume": 6617.0}, {"date": "2018-04-16", "close": 7.16, "volume": 13594.0}, {"date": "2018-04-17", "close": 7.1889, "volume": 4876.0}, {"date": "2018-04-18", "close": 7.17, "volume": 4725.0}, {"date": "2018-04-19", "close": 7.12, "volume": 20929.0}, {"date": "2018-04-20", "close": 7.08, "volume": 19636.0}, {"date": "2018-04-23", "close": 7.04, "volume": 15103.0}, {"date": "2018-04-24", "close": 7.05, "volume": 113522.0}, {"date": "2018-04-25", "close": 7.06, "volume": 10245.0}, {"date": "2018-04-26", "close": 7.1, "volume": 23090.0}, {"date": "2018-04-27", "close": 7.11, "volume": 12362.0}, {"date": "2018-04-30", "close": 7.11, "volume": 23468.0}, {"date": "2018-05-01", "close": 7.12, "volume": 21774.0}, {"date": "2018-05-02", "close": 7.14, "volume": 22474.0}, {"date": "2018-05-03", "close": 7.14, "volume": 75946.0}, {"date": "2018-05-04", "close": 7.141, "volume": 7416.0}, {"date": "2018-05-07", "close": 7.15, "volume": 10410.0}, {"date": "2018-05-08", "close": 7.1717, "volume": 26566.0}, {"date": "2018-05-09", "close": 7.2, "volume": 14336.0}, {"date": "2018-05-10", "close": 7.2117, "volume": 10290.0}, {"date": "2018-05-11", "close": 7.22, "volume": 9337.0}, {"date": "2018-05-14", "close": 7.17, "volume": 16674.0}, {"date": "2018-05-15", "close": 7.09, "volume": 14169.0}, {"date": "2018-05-16", "close": 7.05, "volume": 23827.0}, {"date": "2018-05-17", "close": 7.05, "volume": 3295.0}, {"date": "2018-05-18", "close": 7.04, "volume": 12047.0}, {"date": "2018-05-21", "close": 7.04, "volume": 40511.0}, {"date": "2018-05-22", "close": 7.051, "volume": 15493.0}, {"date": "2018-05-23", "close": 7.06, "volume": 5593.0}, {"date": "2018-05-24", "close": 7.06, "volume": 3935.0}, {"date": "2018-05-25", "close": 7.09, "volume": 7373.0}, {"date": "2018-05-29", "close": 7.1, "volume": 8175.0}, {"date": "2018-05-30", "close": 7.11, "volume": 2184.0}, {"date": "2018-05-31", "close": 7.1, "volume": 18010.0}, {"date": "2018-06-01", "close": 7.1, "volume": 15921.0}, {"date": "2018-06-04", "close": 7.1115, "volume": 10911.0}, {"date": "2018-06-05", "close": 7.08, "volume": 36157.0}, {"date": "2018-06-06", "close": 7.0801, "volume": 11460.0}, {"date": "2018-06-07", "close": 7.08, "volume": 7314.0}, {"date": "2018-06-08", "close": 7.1, "volume": 25037.0}, {"date": "2018-06-11", "close": 7.1, "volume": 52979.0}, {"date": "2018-06-12", "close": 7.08, "volume": 24797.0}, {"date": "2018-06-13", "close": 7.0773, "volume": 13268.0}, {"date": "2018-06-14", "close": 7.053, "volume": 17164.0}, {"date": "2018-06-15", "close": 7.0516, "volume": 606.0}, {"date": "2018-06-18", "close": 7.05, "volume": 20244.0}, {"date": "2018-06-19", "close": 7.03, "volume": 12942.0}, {"date": "2018-06-20", "close": 7.02, "volume": 7279.0}, {"date": "2018-06-21", "close": 7.04, "volume": 17157.0}, {"date": "2018-06-22", "close": 7.04, "volume": 5453.0}, {"date": "2018-06-25", "close": 7.04, "volume": 2738.0}, {"date": "2018-06-26", "close": 7.013, "volume": 5042.0}, {"date": "2018-06-27", "close": 7.0, "volume": 7460.0}, {"date": "2018-06-28", "close": 7.0173, "volume": 12408.0}, {"date": "2018-06-29", "close": 7.0024, "volume": 2356.0}, {"date": "2018-07-02", "close": 7.02, "volume": 6282.0}, {"date": "2018-07-03", "close": 7.04, "volume": 614.0}, {"date": "2018-07-05", "close": 7.0, "volume": 17951.0}, {"date": "2018-07-06", "close": 7.02, "volume": 4952.0}, {"date": "2018-07-09", "close": 6.99, "volume": 49432.0}, {"date": "2018-07-10", "close": 7.0, "volume": 14001.0}, {"date": "2018-07-11", "close": 7.0, "volume": 18296.0}, {"date": "2018-07-12", "close": 7.0, "volume": 6596.0}, {"date": "2018-07-13", "close": 7.01, "volume": 13610.0}, {"date": "2018-07-16", "close": 6.9958, "volume": 14024.0}, {"date": "2018-07-17", "close": 7.0014, "volume": 4059.0}, {"date": "2018-07-18", "close": 7.02, "volume": 31917.0}, {"date": "2018-07-19", "close": 7.02, "volume": null}, {"date": "2018-07-20", "close": 7.019, "volume": 924.0}, {"date": "2018-07-23", "close": 6.95, "volume": 15032.0}, {"date": "2018-07-24", "close": 6.9876, "volume": 18364.0}, {"date": "2018-07-25", "close": 6.985, "volume": 5275.0}, {"date": "2018-07-26", "close": 6.9916, "volume": 1120.0}, {"date": "2018-07-27", "close": 7.0, "volume": 8752.0}, {"date": "2018-07-30", "close": 7.0052, "volume": 1821.0}, {"date": "2018-07-31", "close": 7.03, "volume": 5434.0}, {"date": "2018-08-01", "close": 7.04, "volume": 5449.0}, {"date": "2018-08-02", "close": 7.04, "volume": 1898.0}, {"date": "2018-08-03", "close": 7.01, "volume": 9068.0}, {"date": "2018-08-06", "close": 7.0299, "volume": 19519.0}, {"date": "2018-08-07", "close": 7.02, "volume": 3912.0}, {"date": "2018-08-08", "close": 7.01, "volume": 1010.0}, {"date": "2018-08-09", "close": 7.01, "volume": 16904.0}, {"date": "2018-08-10", "close": 6.9862, "volume": 8011.0}, {"date": "2018-08-13", "close": 7.015, "volume": 31175.0}, {"date": "2018-08-14", "close": 6.994, "volume": 1926.0}, {"date": "2018-08-15", "close": 7.02, "volume": 18797.0}, {"date": "2018-08-16", "close": 7.02, "volume": null}, {"date": "2018-08-17", "close": 7.04, "volume": 25340.0}, {"date": "2018-08-20", "close": 7.0329, "volume": 10067.0}, {"date": "2018-08-21", "close": 7.0166, "volume": 2962.0}, {"date": "2018-08-22", "close": 7.07, "volume": 16981.0}, {"date": "2018-08-23", "close": 7.0392, "volume": 3785.0}, {"date": "2018-08-24", "close": 7.02, "volume": 6430.0}, {"date": "2018-08-27", "close": 7.02, "volume": 19408.0}, {"date": "2018-08-28", "close": 7.0225, "volume": 8879.0}, {"date": "2018-08-29", "close": 7.02, "volume": 22506.0}, {"date": "2018-08-30", "close": 7.0333, "volume": 7473.0}, {"date": "2018-08-31", "close": 7.035, "volume": 8690.0}, {"date": "2018-09-04", "close": 6.99, "volume": 28436.0}, {"date": "2018-09-05", "close": 7.02, "volume": 8744.0}, {"date": "2018-09-06", "close": 7.02, "volume": 4047.0}, {"date": "2018-09-07", "close": 6.99, "volume": 17527.0}, {"date": "2018-09-10", "close": 7.05, "volume": 5751.0}, {"date": "2018-09-11", "close": 7.03, "volume": 3406.0}, {"date": "2018-09-12", "close": 7.0405, "volume": 3426.0}, {"date": "2018-09-13", "close": 7.03, "volume": 5793.0}, {"date": "2018-09-14", "close": 7.03, "volume": 5775.0}, {"date": "2018-09-17", "close": 7.0263, "volume": 5486.0}, {"date": "2018-09-18", "close": 7.0218, "volume": 1998.0}, {"date": "2018-09-19", "close": 7.03, "volume": 7999.0}, {"date": "2018-09-20", "close": 7.0001, "volume": 11733.0}, {"date": "2018-09-21", "close": 7.0, "volume": 6043.0}, {"date": "2018-09-24", "close": 7.0099, "volume": 9486.0}, {"date": "2018-09-25", "close": 7.01, "volume": 27224.0}, {"date": "2018-09-26", "close": 7.0, "volume": 6293.0}, {"date": "2018-09-27", "close": 7.0272, "volume": 446.0}, {"date": "2018-09-28", "close": 7.016, "volume": 31110.0}, {"date": "2018-10-01", "close": 7.03, "volume": 8853.0}, {"date": "2018-10-02", "close": 7.0501, "volume": 2620.0}, {"date": "2018-10-03", "close": 7.03, "volume": 14188.0}, {"date": "2018-10-04", "close": 7.0018, "volume": 13917.0}, {"date": "2018-10-05", "close": 7.0, "volume": 12839.0}, {"date": "2018-10-08", "close": 6.99, "volume": 13728.0}, {"date": "2018-10-09", "close": 6.99, "volume": 14560.0}, {"date": "2018-10-10", "close": 6.9901, "volume": 4099.0}, {"date": "2018-10-11", "close": 6.9899, "volume": 17200.0}, {"date": "2018-10-12", "close": 6.93, "volume": 30125.0}, {"date": "2018-10-15", "close": 6.9546, "volume": 6100.0}, {"date": "2018-10-16", "close": 6.97, "volume": 15352.0}, {"date": "2018-10-17", "close": 6.96, "volume": 29776.0}, {"date": "2018-10-18", "close": 6.96, "volume": 3702.0}, {"date": "2018-10-19", "close": 6.9278, "volume": 8513.0}, {"date": "2018-10-22", "close": 6.9582, "volume": 12587.0}, {"date": "2018-10-23", "close": 6.94, "volume": 14857.0}, {"date": "2018-10-24", "close": 6.94, "volume": 16813.0}, {"date": "2018-10-25", "close": 6.96, "volume": 22393.0}, {"date": "2018-10-26", "close": 6.9272, "volume": 13923.0}, {"date": "2018-10-29", "close": 6.93, "volume": 13198.0}, {"date": "2018-10-30", "close": 6.93, "volume": 4493.0}, {"date": "2018-10-31", "close": 6.95, "volume": 8216.0}, {"date": "2018-11-01", "close": 6.89, "volume": 7555.0}, {"date": "2018-11-02", "close": 6.86, "volume": 11800.0}, {"date": "2018-11-05", "close": 6.8907, "volume": 754.0}, {"date": "2018-11-06", "close": 6.89, "volume": 11201.0}, {"date": "2018-11-07", "close": 6.85, "volume": 23748.0}, {"date": "2018-11-08", "close": 6.93, "volume": 5779.0}, {"date": "2018-11-09", "close": 6.8942, "volume": 13084.0}, {"date": "2018-11-12", "close": 6.9, "volume": 4300.0}, {"date": "2018-11-13", "close": 6.88, "volume": 48544.0}, {"date": "2018-11-14", "close": 6.89, "volume": 3956.0}, {"date": "2018-11-15", "close": 6.84, "volume": 12373.0}, {"date": "2018-11-16", "close": 6.86, "volume": 6684.0}, {"date": "2018-11-19", "close": 6.82, "volume": 6356.0}, {"date": "2018-11-20", "close": 6.79, "volume": 6757.0}, {"date": "2018-11-21", "close": 6.817, "volume": 4104.0}, {"date": "2018-11-23", "close": 6.8, "volume": 729.0}, {"date": "2018-11-26", "close": 6.86, "volume": 6919.0}, {"date": "2018-11-27", "close": 6.84, "volume": 14926.0}, {"date": "2018-11-28", "close": 6.8446, "volume": 10445.0}, {"date": "2018-11-29", "close": 6.85, "volume": 12602.0}, {"date": "2018-11-30", "close": 6.86, "volume": 6295.0}, {"date": "2018-12-03", "close": 6.91, "volume": 54336.0}, {"date": "2018-12-04", "close": 6.98, "volume": 26059.0}, {"date": "2018-12-06", "close": 6.93, "volume": 11904.0}, {"date": "2018-12-07", "close": 6.93, "volume": 1478.0}, {"date": "2018-12-10", "close": 6.92, "volume": 26249.0}, {"date": "2018-12-11", "close": 6.94, "volume": 18250.0}, {"date": "2018-12-12", "close": 6.91, "volume": 1402.0}, {"date": "2018-12-13", "close": 6.83, "volume": 36941.0}, {"date": "2018-12-14", "close": 6.81, "volume": 72713.0}, {"date": "2018-12-17", "close": 6.75, "volume": 6114.0}, {"date": "2018-12-18", "close": 6.71, "volume": 31340.0}, {"date": "2018-12-19", "close": 6.7299, "volume": 15556.0}, {"date": "2018-12-20", "close": 6.6062, "volume": 38924.0}, {"date": "2018-12-21", "close": 6.61, "volume": 14801.0}, {"date": "2018-12-24", "close": 6.71, "volume": 34277.0}, {"date": "2018-12-26", "close": 6.76, "volume": 18902.0}, {"date": "2018-12-27", "close": 6.76, "volume": 3193.0}, {"date": "2018-12-28", "close": 6.94, "volume": 5244.0}, {"date": "2018-12-31", "close": 6.85, "volume": 13208.0}, {"date": "2019-01-02", "close": 6.86, "volume": 2484.0}, {"date": "2019-01-03", "close": 6.86, "volume": null}, {"date": "2019-01-04", "close": 6.9115, "volume": 6719.0}, {"date": "2019-01-07", "close": 6.8558, "volume": 6465.0}, {"date": "2019-01-08", "close": 6.9049, "volume": 2695.0}, {"date": "2019-01-09", "close": 6.9793, "volume": 21452.0}, {"date": "2019-01-10", "close": 6.93, "volume": 14560.0}, {"date": "2019-01-11", "close": 6.92, "volume": 27940.0}, {"date": "2019-01-14", "close": 6.89, "volume": 75834.0}, {"date": "2019-01-15", "close": 6.9145, "volume": 12852.0}, {"date": "2019-01-16", "close": 6.92, "volume": 13379.0}, {"date": "2019-01-17", "close": 6.915, "volume": 3256.0}, {"date": "2019-01-18", "close": 6.9345, "volume": 1460.0}, {"date": "2019-01-22", "close": 6.89, "volume": 4281.0}, {"date": "2019-01-23", "close": 6.91, "volume": 6351.0}, {"date": "2019-01-24", "close": 6.9042, "volume": 14170.0}, {"date": "2019-01-25", "close": 6.92, "volume": 526.0}, {"date": "2019-01-28", "close": 6.93, "volume": 874.0}, {"date": "2019-01-29", "close": 6.93, "volume": 1616.0}, {"date": "2019-01-30", "close": 6.96, "volume": 5814.0}, {"date": "2019-01-31", "close": 6.92, "volume": 5507.0}, {"date": "2019-02-01", "close": 6.95, "volume": 7293.0}, {"date": "2019-02-04", "close": 6.94, "volume": 13885.0}, {"date": "2019-02-05", "close": 6.99, "volume": 15753.0}, {"date": "2019-02-06", "close": 7.0073, "volume": 1208.0}, {"date": "2019-02-07", "close": 7.02, "volume": 17181.0}, {"date": "2019-02-08", "close": 7.02, "volume": 3104.0}, {"date": "2019-02-11", "close": 7.02, "volume": 8877.0}, {"date": "2019-02-12", "close": 7.03, "volume": 7077.0}, {"date": "2019-02-13", "close": 7.07, "volume": 19433.0}, {"date": "2019-02-14", "close": 7.0341, "volume": 1989.0}, {"date": "2019-02-15", "close": 6.9739, "volume": 7118.0}, {"date": "2019-02-19", "close": 6.97, "volume": 11965.0}, {"date": "2019-02-20", "close": 6.97, "volume": null}, {"date": "2019-02-21", "close": 7.0055, "volume": 8664.0}, {"date": "2019-02-22", "close": 7.0, "volume": 14239.0}, {"date": "2019-02-25", "close": 6.98, "volume": 20008.0}, {"date": "2019-02-26", "close": 7.005, "volume": 24800.0}, {"date": "2019-02-27", "close": 7.02, "volume": 11238.0}, {"date": "2019-02-28", "close": 7.03, "volume": 4499.0}, {"date": "2019-03-01", "close": 7.05, "volume": 3215.0}, {"date": "2019-03-04", "close": 7.0664, "volume": 27141.0}, {"date": "2019-03-05", "close": 7.035, "volume": 10325.0}, {"date": "2019-03-06", "close": 7.05, "volume": 2812.0}, {"date": "2019-03-07", "close": 7.05, "volume": null}, {"date": "2019-03-08", "close": 7.047, "volume": 1008.0}, {"date": "2019-03-11", "close": 7.07, "volume": 21564.0}, {"date": "2019-03-12", "close": 7.05, "volume": 10891.0}, {"date": "2019-03-13", "close": 7.1, "volume": 13438.0}, {"date": "2019-03-14", "close": 7.0, "volume": 12139.0}, {"date": "2019-03-15", "close": 7.0, "volume": 6290.0}, {"date": "2019-03-18", "close": 7.0001, "volume": 916.0}, {"date": "2019-03-19", "close": 6.99, "volume": 13065.0}, {"date": "2019-03-20", "close": 6.99, "volume": 23457.0}, {"date": "2019-03-21", "close": 6.98, "volume": 40249.0}, {"date": "2019-03-22", "close": 6.9677, "volume": 20859.0}, {"date": "2019-03-25", "close": 6.99, "volume": 526.0}, {"date": "2019-03-26", "close": 7.0099, "volume": 27419.0}, {"date": "2019-03-27", "close": 7.0284, "volume": 36622.0}, {"date": "2019-03-28", "close": 7.06, "volume": 35613.0}, {"date": "2019-03-29", "close": 7.0728, "volume": 18747.0}, {"date": "2019-04-01", "close": 7.09, "volume": 17417.0}, {"date": "2019-04-02", "close": 7.08, "volume": 4835.0}, {"date": "2019-04-03", "close": 7.11, "volume": 30228.0}, {"date": "2019-04-04", "close": 7.1004, "volume": 508.0}, {"date": "2019-04-05", "close": 7.1014, "volume": 2316.0}, {"date": "2019-04-08", "close": 7.07, "volume": 33071.0}, {"date": "2019-04-09", "close": 7.01, "volume": 33921.0}, {"date": "2019-04-10", "close": 7.02, "volume": 4232.0}, {"date": "2019-04-11", "close": 6.99, "volume": 50753.0}, {"date": "2019-04-12", "close": 7.07, "volume": 45520.0}, {"date": "2019-04-15", "close": 7.06, "volume": 3379.0}, {"date": "2019-04-16", "close": 7.01, "volume": 32356.0}, {"date": "2019-04-17", "close": 6.98, "volume": 11543.0}, {"date": "2019-04-18", "close": 7.0501, "volume": 44740.0}, {"date": "2019-04-22", "close": 6.99, "volume": 42479.0}, {"date": "2019-04-23", "close": 6.99, "volume": 23323.0}, {"date": "2019-04-24", "close": 7.0, "volume": 20620.0}, {"date": "2019-04-25", "close": 7.0269, "volume": 9390.0}, {"date": "2019-04-26", "close": 7.05, "volume": 2370.0}, {"date": "2019-04-29", "close": 7.05, "volume": 8487.0}, {"date": "2019-04-30", "close": 7.081, "volume": 31385.0}, {"date": "2019-05-01", "close": 7.11, "volume": 14607.0}, {"date": "2019-05-02", "close": 7.13, "volume": 8176.0}, {"date": "2019-05-03", "close": 7.12, "volume": 33091.0}, {"date": "2019-05-06", "close": 7.1, "volume": 38857.0}, {"date": "2019-05-07", "close": 7.09, "volume": 4773.0}, {"date": "2019-05-08", "close": 7.12, "volume": 22793.0}, {"date": "2019-05-09", "close": 7.13, "volume": 19610.0}, {"date": "2019-05-10", "close": 7.14, "volume": 8758.0}, {"date": "2019-05-13", "close": 7.12, "volume": 14485.0}, {"date": "2019-05-14", "close": 7.1, "volume": 1553.0}, {"date": "2019-05-15", "close": 7.12, "volume": 8030.0}, {"date": "2019-05-16", "close": 7.13, "volume": 19432.0}, {"date": "2019-05-17", "close": 7.14, "volume": 14458.0}, {"date": "2019-05-20", "close": 7.17, "volume": 32667.0}, {"date": "2019-05-21", "close": 7.22, "volume": 22673.0}, {"date": "2019-05-22", "close": 7.2015, "volume": 9435.0}, {"date": "2019-05-23", "close": 7.1771, "volume": 6924.0}, {"date": "2019-05-24", "close": 7.24, "volume": 1994.0}, {"date": "2019-05-28", "close": 7.2, "volume": 12845.0}, {"date": "2019-05-29", "close": 7.2, "volume": 11691.0}, {"date": "2019-05-30", "close": 7.2158, "volume": 899.0}, {"date": "2019-05-31", "close": 7.1893, "volume": 6099.0}, {"date": "2019-06-03", "close": 7.2281, "volume": 5849.0}, {"date": "2019-06-04", "close": 7.22, "volume": 3372.0}, {"date": "2019-06-05", "close": 7.26, "volume": 10890.0}, {"date": "2019-06-06", "close": 7.25, "volume": 1927.0}, {"date": "2019-06-07", "close": 7.27, "volume": 6401.0}, {"date": "2019-06-10", "close": 7.24, "volume": 12498.0}, {"date": "2019-06-11", "close": 7.24, "volume": 3472.0}, {"date": "2019-06-12", "close": 7.2525, "volume": 770.0}, {"date": "2019-06-13", "close": 7.4, "volume": 46923.0}, {"date": "2019-06-14", "close": 7.43, "volume": 48426.0}, {"date": "2019-06-17", "close": 7.4, "volume": 22278.0}, {"date": "2019-06-18", "close": 7.34, "volume": 8426.0}, {"date": "2019-06-19", "close": 7.31, "volume": 10800.0}, {"date": "2019-06-20", "close": 7.29, "volume": 12361.0}, {"date": "2019-06-21", "close": 7.265, "volume": 16386.0}, {"date": "2019-06-24", "close": 7.32, "volume": 13148.0}, {"date": "2019-06-25", "close": 7.3, "volume": 28162.0}, {"date": "2019-06-26", "close": 7.3, "volume": 2558.0}, {"date": "2019-06-27", "close": 7.25, "volume": 32462.0}, {"date": "2019-06-28", "close": 7.33, "volume": 418.0}, {"date": "2019-07-01", "close": 7.36, "volume": 6073.0}, {"date": "2019-07-02", "close": 7.37, "volume": 44177.0}, {"date": "2019-07-03", "close": 7.39, "volume": 2927.0}, {"date": "2019-07-05", "close": 7.34, "volume": 22247.0}, {"date": "2019-07-08", "close": 7.23, "volume": 6640.0}, {"date": "2019-07-09", "close": 7.28, "volume": 11052.0}, {"date": "2019-07-10", "close": 7.3, "volume": 722.0}, {"date": "2019-07-11", "close": 7.31, "volume": 24536.0}, {"date": "2019-07-12", "close": 7.33, "volume": 4587.0}, {"date": "2019-07-15", "close": 7.36, "volume": 3930.0}, {"date": "2019-07-16", "close": 7.33, "volume": 8078.0}, {"date": "2019-07-17", "close": 7.38, "volume": 12797.0}, {"date": "2019-07-18", "close": 7.345, "volume": 27090.0}, {"date": "2019-07-19", "close": 7.36, "volume": 58461.0}, {"date": "2019-07-22", "close": 7.36, "volume": 21990.0}, {"date": "2019-07-23", "close": 7.39, "volume": 12744.0}, {"date": "2019-07-24", "close": 7.4, "volume": 6865.0}, {"date": "2019-07-25", "close": 7.44, "volume": 8378.0}, {"date": "2019-07-26", "close": 7.46, "volume": 8340.0}, {"date": "2019-07-29", "close": 7.4, "volume": 6247.0}, {"date": "2019-07-30", "close": 7.36, "volume": 9490.0}, {"date": "2019-07-31", "close": 7.4, "volume": 3077.0}, {"date": "2019-08-01", "close": 7.39, "volume": 11239.0}, {"date": "2019-08-02", "close": 7.45, "volume": 2152.0}, {"date": "2019-08-05", "close": 7.4101, "volume": 11700.0}, {"date": "2019-08-06", "close": 7.4101, "volume": null}, {"date": "2019-08-07", "close": 7.44, "volume": 6920.0}, {"date": "2019-08-08", "close": 7.4821, "volume": 4252.0}, {"date": "2019-08-09", "close": 7.36, "volume": 3484.0}, {"date": "2019-08-12", "close": 7.39, "volume": 7230.0}, {"date": "2019-08-13", "close": 7.49, "volume": 1854.0}, {"date": "2019-08-14", "close": 7.38, "volume": 1739.0}, {"date": "2019-08-15", "close": 7.3557, "volume": 6269.0}, {"date": "2019-08-16", "close": 7.35, "volume": 2629.0}, {"date": "2019-08-19", "close": 7.35, "volume": 4753.0}, {"date": "2019-08-20", "close": 7.4579, "volume": 1600.0}, {"date": "2019-08-21", "close": 7.35, "volume": 2627.0}, {"date": "2019-08-22", "close": 7.3, "volume": 7378.0}, {"date": "2019-08-23", "close": 7.1368, "volume": 32900.0}, {"date": "2019-08-26", "close": 7.05, "volume": 172923.0}, {"date": "2019-08-27", "close": 7.11, "volume": 18184.0}, {"date": "2019-08-28", "close": 7.14, "volume": 12951.0}, {"date": "2019-08-29", "close": 7.24, "volume": 56551.0}, {"date": "2019-08-30", "close": 7.27, "volume": 5258.0}, {"date": "2019-09-03", "close": 7.25, "volume": 10537.0}, {"date": "2019-09-04", "close": 7.25, "volume": 4100.0}, {"date": "2019-09-05", "close": 7.3527, "volume": 31070.0}, {"date": "2019-09-06", "close": 7.36, "volume": 5736.0}, {"date": "2019-09-09", "close": 7.39, "volume": 4797.0}, {"date": "2019-09-10", "close": 7.4, "volume": 13131.0}, {"date": "2019-09-11", "close": 7.48, "volume": 5853.0}, {"date": "2019-09-12", "close": 7.38, "volume": 6086.0}, {"date": "2019-09-13", "close": 7.42, "volume": 685.0}, {"date": "2019-09-16", "close": 7.26, "volume": 29124.0}, {"date": "2019-09-17", "close": 7.235, "volume": 3824.0}, {"date": "2019-09-18", "close": 7.23, "volume": 13749.0}, {"date": "2019-09-19", "close": 7.22, "volume": 13711.0}, {"date": "2019-09-20", "close": 7.235, "volume": 13360.0}, {"date": "2019-09-23", "close": 7.29, "volume": 3138.0}, {"date": "2019-09-24", "close": 7.26, "volume": 8457.0}, {"date": "2019-09-25", "close": 7.3085, "volume": 304.0}, {"date": "2019-09-26", "close": 7.3, "volume": 10848.0}, {"date": "2019-09-27", "close": 7.3, "volume": 3462.0}, {"date": "2019-09-30", "close": 7.35, "volume": 6529.0}, {"date": "2019-10-01", "close": 7.37, "volume": 3657.0}, {"date": "2019-10-02", "close": 7.31, "volume": 3776.0}, {"date": "2019-10-03", "close": 7.26, "volume": 6966.0}, {"date": "2019-10-04", "close": 7.2, "volume": 7117.0}, {"date": "2019-10-07", "close": 7.22, "volume": 9381.0}, {"date": "2019-10-08", "close": 7.23, "volume": 3361.0}, {"date": "2019-10-09", "close": 7.24, "volume": 10530.0}, {"date": "2019-10-10", "close": 7.26, "volume": 18281.0}, {"date": "2019-10-11", "close": 7.25, "volume": 7399.0}, {"date": "2019-10-14", "close": 7.21, "volume": 5534.0}, {"date": "2019-10-15", "close": 7.22, "volume": 6680.0}, {"date": "2019-10-16", "close": 7.21, "volume": 13575.0}, {"date": "2019-10-17", "close": 7.17, "volume": 15513.0}, {"date": "2019-10-18", "close": 7.19, "volume": 9581.0}, {"date": "2019-10-21", "close": 7.1861, "volume": 807.0}, {"date": "2019-10-22", "close": 7.225, "volume": 478.0}, {"date": "2019-10-23", "close": 7.18, "volume": 10101.0}, {"date": "2019-10-24", "close": 7.16, "volume": 6515.0}, {"date": "2019-10-25", "close": 7.18, "volume": 8130.0}, {"date": "2019-10-28", "close": 7.18, "volume": null}, {"date": "2019-10-29", "close": 7.17, "volume": 6989.0}, {"date": "2019-10-30", "close": 7.19, "volume": 3924.0}, {"date": "2019-10-31", "close": 7.23, "volume": 23593.0}, {"date": "2019-11-01", "close": 7.26, "volume": 164190.0}, {"date": "2019-11-04", "close": 7.23, "volume": 5322.0}, {"date": "2019-11-05", "close": 7.27, "volume": 15038.0}, {"date": "2019-11-06", "close": 7.29, "volume": 13316.0}, {"date": "2019-11-07", "close": 7.35, "volume": 22237.0}, {"date": "2019-11-08", "close": 7.37, "volume": 22700.0}, {"date": "2019-11-11", "close": 7.3738, "volume": 5618.0}, {"date": "2019-11-12", "close": 7.323, "volume": 26883.0}, {"date": "2019-11-13", "close": 7.3624, "volume": 121457.0}, {"date": "2019-11-14", "close": 7.3251, "volume": 6478.0}, {"date": "2019-11-15", "close": 7.29, "volume": 1789.0}, {"date": "2019-11-18", "close": 7.23, "volume": 12787.0}, {"date": "2019-11-19", "close": 7.24, "volume": 2868.0}, {"date": "2019-11-20", "close": 7.27, "volume": 46201.0}, {"date": "2019-11-21", "close": 7.4137, "volume": 8378.0}, {"date": "2019-11-22", "close": 7.3125, "volume": 2107.0}, {"date": "2019-11-25", "close": 7.29, "volume": 14493.0}, {"date": "2019-11-26", "close": 7.3, "volume": 10821.0}, {"date": "2019-11-27", "close": 7.3512, "volume": 15721.0}, {"date": "2019-11-29", "close": 7.37, "volume": 2873.0}, {"date": "2019-12-02", "close": 7.3, "volume": 17616.0}, {"date": "2019-12-03", "close": 7.37, "volume": 9552.0}, {"date": "2019-12-04", "close": 7.41, "volume": 4244.0}, {"date": "2019-12-05", "close": 7.46, "volume": 507.0}, {"date": "2019-12-06", "close": 7.41, "volume": 9420.0}, {"date": "2019-12-09", "close": 7.35, "volume": 9291.0}, {"date": "2019-12-10", "close": 7.3786, "volume": 6044.0}, {"date": "2019-12-11", "close": 7.36, "volume": 3324.0}, {"date": "2019-12-12", "close": 7.35, "volume": 2781.0}, {"date": "2019-12-13", "close": 7.356, "volume": 7763.0}, {"date": "2019-12-16", "close": 7.2799, "volume": 12364.0}, {"date": "2019-12-17", "close": 7.32, "volume": 13496.0}, {"date": "2019-12-18", "close": 7.4, "volume": 21172.0}, {"date": "2019-12-19", "close": 7.39, "volume": 3341.0}, {"date": "2019-12-20", "close": 7.38, "volume": 5278.0}, {"date": "2019-12-23", "close": 7.39, "volume": 2148.0}, {"date": "2019-12-24", "close": 7.4, "volume": 15501.0}, {"date": "2019-12-26", "close": 7.39, "volume": 10364.0}, {"date": "2019-12-27", "close": 7.45, "volume": 12462.0}, {"date": "2019-12-30", "close": 7.39, "volume": 15806.0}, {"date": "2019-12-31", "close": 7.4, "volume": 18289.0}, {"date": "2020-01-02", "close": 7.39, "volume": 19667.0}, {"date": "2020-01-03", "close": 7.435, "volume": 5471.0}, {"date": "2020-01-06", "close": 7.44, "volume": 13758.0}, {"date": "2020-01-07", "close": 7.41, "volume": 4502.0}, {"date": "2020-01-08", "close": 7.38, "volume": 12535.0}, {"date": "2020-01-09", "close": 7.43, "volume": 20426.0}, {"date": "2020-01-10", "close": 7.4623, "volume": 6265.0}, {"date": "2020-01-13", "close": 7.42, "volume": 2075.0}, {"date": "2020-01-14", "close": 7.43, "volume": 16565.0}, {"date": "2020-01-15", "close": 7.39, "volume": 84163.0}, {"date": "2020-01-16", "close": 7.42, "volume": 1181.0}, {"date": "2020-01-17", "close": 7.4, "volume": 10925.0}, {"date": "2020-01-21", "close": 7.415, "volume": 2304.0}, {"date": "2020-01-22", "close": 7.4, "volume": 12136.0}, {"date": "2020-01-23", "close": 7.465, "volume": 11572.0}, {"date": "2020-01-24", "close": 7.524, "volume": 11379.0}, {"date": "2020-01-27", "close": 7.5, "volume": 5101.0}, {"date": "2020-01-28", "close": 7.4201, "volume": 14340.0}, {"date": "2020-01-29", "close": 7.39, "volume": 28235.0}, {"date": "2020-01-30", "close": 7.405, "volume": 7074.0}, {"date": "2020-01-31", "close": 7.36, "volume": 11896.0}, {"date": "2020-02-03", "close": 7.41, "volume": 8867.0}, {"date": "2020-02-04", "close": 7.35, "volume": 30584.0}, {"date": "2020-02-05", "close": 7.415, "volume": 6934.0}, {"date": "2020-02-06", "close": 7.32, "volume": 28016.0}, {"date": "2020-02-07", "close": 7.4, "volume": 184381.0}, {"date": "2020-02-10", "close": 7.4053, "volume": 2749.0}, {"date": "2020-02-11", "close": 7.401, "volume": 6532.0}, {"date": "2020-02-12", "close": 7.393, "volume": 10750.0}, {"date": "2020-02-13", "close": 7.3728, "volume": 34946.0}, {"date": "2020-02-14", "close": 7.3602, "volume": 16278.0}, {"date": "2020-02-18", "close": 7.39, "volume": 4043.0}, {"date": "2020-02-19", "close": 7.415, "volume": 4576.0}, {"date": "2020-02-20", "close": 7.42, "volume": 1004.0}, {"date": "2020-02-21", "close": 7.51, "volume": 27491.0}, {"date": "2020-02-24", "close": 7.48, "volume": 17736.0}, {"date": "2020-02-25", "close": 7.42, "volume": 12157.0}, {"date": "2020-02-26", "close": 7.4027, "volume": 1860.0}, {"date": "2020-02-27", "close": 7.31, "volume": 28188.0}, {"date": "2020-02-28", "close": 7.295, "volume": 59876.0}, {"date": "2020-03-02", "close": 7.27, "volume": 13299.0}, {"date": "2020-03-03", "close": 7.281, "volume": 8251.0}, {"date": "2020-03-04", "close": 7.34, "volume": 27641.0}, {"date": "2020-03-05", "close": 7.25, "volume": 17402.0}, {"date": "2020-03-06", "close": 7.16, "volume": 72547.0}, {"date": "2020-03-09", "close": 7.06, "volume": 38618.0}, {"date": "2020-03-10", "close": 7.06, "volume": 22380.0}, {"date": "2020-03-11", "close": 7.035, "volume": 1693.0}, {"date": "2020-03-12", "close": 6.25, "volume": 54156.0}, {"date": "2020-03-13", "close": 6.8425, "volume": 34328.0}, {"date": "2020-03-16", "close": 6.31, "volume": 26166.0}, {"date": "2020-03-17", "close": 6.3976, "volume": 32914.0}, {"date": "2020-03-18", "close": 5.98, "volume": 19153.0}, {"date": "2020-03-19", "close": 5.86, "volume": 59101.0}, {"date": "2020-03-20", "close": 5.8, "volume": 2867.0}, {"date": "2020-03-23", "close": 5.5, "volume": 42664.0}, {"date": "2020-03-24", "close": 5.86, "volume": 30509.0}, {"date": "2020-03-25", "close": 5.91, "volume": 80044.0}, {"date": "2020-03-26", "close": 6.16, "volume": 45544.0}, {"date": "2020-03-27", "close": 5.99, "volume": 2532.0}, {"date": "2020-03-30", "close": 6.01, "volume": 30723.0}, {"date": "2020-03-31", "close": 6.1027, "volume": 19966.0}, {"date": "2020-04-01", "close": 6.0, "volume": 15037.0}, {"date": "2020-04-02", "close": 6.0, "volume": 7163.0}, {"date": "2020-04-03", "close": 5.98, "volume": 11119.0}, {"date": "2020-04-06", "close": 6.18, "volume": 42320.0}, {"date": "2020-04-07", "close": 6.09, "volume": 17788.0}, {"date": "2020-04-08", "close": 6.26, "volume": 17812.0}, {"date": "2020-04-09", "close": 6.55, "volume": 30577.0}, {"date": "2020-04-13", "close": 6.44, "volume": 8849.0}, {"date": "2020-04-14", "close": 6.4, "volume": 2482.0}, {"date": "2020-04-15", "close": 6.41, "volume": 30018.0}, {"date": "2020-04-16", "close": 6.4, "volume": 13729.0}, {"date": "2020-04-17", "close": 6.5111, "volume": 36546.0}, {"date": "2020-04-20", "close": 6.22, "volume": 50630.0}, {"date": "2020-04-21", "close": 6.25, "volume": 13114.0}, {"date": "2020-04-22", "close": 6.26, "volume": 9575.0}, {"date": "2020-04-23", "close": 6.23, "volume": 32849.0}, {"date": "2020-04-24", "close": 6.42, "volume": 72693.0}, {"date": "2020-04-27", "close": 6.4715, "volume": 9646.0}, {"date": "2020-04-28", "close": 6.42, "volume": 4807.0}, {"date": "2020-04-29", "close": 6.49, "volume": 22677.0}, {"date": "2020-04-30", "close": 6.55, "volume": 12340.0}, {"date": "2020-05-01", "close": 6.3922, "volume": 3864.0}, {"date": "2020-05-04", "close": 6.54, "volume": 3265.0}, {"date": "2020-05-05", "close": 6.463, "volume": 18439.0}, {"date": "2020-05-06", "close": 6.4, "volume": 7507.0}, {"date": "2020-05-07", "close": 6.394, "volume": 8842.0}, {"date": "2020-05-08", "close": 6.47, "volume": 14927.0}, {"date": "2020-05-11", "close": 6.4421, "volume": 5951.0}, {"date": "2020-05-12", "close": 6.3599, "volume": 31874.0}, {"date": "2020-05-13", "close": 6.55, "volume": 40427.0}, {"date": "2020-05-14", "close": 6.3345, "volume": 9273.0}, {"date": "2020-05-15", "close": 6.27, "volume": 19757.0}, {"date": "2020-05-18", "close": 6.348, "volume": 15449.0}, {"date": "2020-05-19", "close": 6.45, "volume": 19327.0}, {"date": "2020-05-20", "close": 6.54, "volume": 9698.0}, {"date": "2020-05-21", "close": 6.53, "volume": 1708.0}, {"date": "2020-05-22", "close": 6.4601, "volume": 5152.0}, {"date": "2020-05-26", "close": 6.76, "volume": 20133.0}, {"date": "2020-05-27", "close": 6.62, "volume": 11673.0}, {"date": "2020-05-28", "close": 6.7, "volume": 11857.0}, {"date": "2020-05-29", "close": 6.6999, "volume": 6353.0}, {"date": "2020-06-01", "close": 6.63, "volume": 27526.0}, {"date": "2020-06-02", "close": 6.63, "volume": 8890.0}, {"date": "2020-06-03", "close": 6.76, "volume": 40925.0}, {"date": "2020-06-04", "close": 6.634, "volume": 2339.0}, {"date": "2020-06-05", "close": 6.711, "volume": 8055.0}, {"date": "2020-06-08", "close": 6.735, "volume": 15234.0}, {"date": "2020-06-09", "close": 6.74, "volume": 15930.0}, {"date": "2020-06-10", "close": 6.98, "volume": 16411.0}, {"date": "2020-06-11", "close": 6.75, "volume": 25935.0}, {"date": "2020-06-12", "close": 6.71, "volume": 8214.0}, {"date": "2020-06-15", "close": 6.587, "volume": 3103.0}, {"date": "2020-06-16", "close": 6.7702, "volume": 16743.0}, {"date": "2020-06-17", "close": 6.84, "volume": 3516.0}, {"date": "2020-06-18", "close": 6.7832, "volume": 1851.0}, {"date": "2020-06-19", "close": 6.845, "volume": 24447.0}, {"date": "2020-06-22", "close": 6.9, "volume": 1221.0}, {"date": "2020-06-23", "close": 6.82, "volume": 12734.0}, {"date": "2020-06-24", "close": 6.84, "volume": 9675.0}, {"date": "2020-06-25", "close": 6.8985, "volume": 5069.0}, {"date": "2020-06-26", "close": 6.81, "volume": 1430.0}, {"date": "2020-06-29", "close": 7.0, "volume": 1468.0}, {"date": "2020-06-30", "close": 6.9, "volume": 4599.0}, {"date": "2020-07-01", "close": 6.9, "volume": 4579.0}, {"date": "2020-07-02", "close": 6.94, "volume": 7000.0}, {"date": "2020-07-06", "close": 6.8828, "volume": 7391.0}, {"date": "2020-07-07", "close": 6.875, "volume": 8620.0}, {"date": "2020-07-08", "close": 6.89, "volume": 644.0}, {"date": "2020-07-09", "close": 6.83, "volume": 6406.0}, {"date": "2020-07-10", "close": 6.855, "volume": 1820.0}, {"date": "2020-07-13", "close": 6.88, "volume": 582.0}, {"date": "2020-07-14", "close": 6.77, "volume": 16315.0}, {"date": "2020-07-15", "close": 6.76, "volume": 2101.0}, {"date": "2020-07-16", "close": 6.754, "volume": 4060.0}, {"date": "2020-07-17", "close": 6.77, "volume": 8900.0}, {"date": "2020-07-20", "close": 6.74, "volume": 15108.0}, {"date": "2020-07-21", "close": 6.76, "volume": 1822.0}, {"date": "2020-07-22", "close": 6.82, "volume": 2932.0}, {"date": "2020-07-23", "close": 6.8306, "volume": 12514.0}, {"date": "2020-07-24", "close": 6.83, "volume": 6075.0}, {"date": "2020-07-27", "close": 6.8049, "volume": 10563.0}, {"date": "2020-07-28", "close": 6.63, "volume": 58010.0}, {"date": "2020-07-29", "close": 6.925, "volume": 68990.0}, {"date": "2020-07-30", "close": 6.96, "volume": 16882.0}, {"date": "2020-07-31", "close": 6.88, "volume": 9277.0}, {"date": "2020-08-03", "close": 6.92, "volume": 6666.0}, {"date": "2020-08-04", "close": 6.9531, "volume": 8177.0}, {"date": "2020-08-05", "close": 6.8617, "volume": 29770.0}, {"date": "2020-08-06", "close": 6.98, "volume": 3692.0}, {"date": "2020-08-07", "close": 6.99, "volume": 1434.0}, {"date": "2020-08-10", "close": 6.962, "volume": 930.0}, {"date": "2020-08-11", "close": 6.94, "volume": 3350.0}, {"date": "2020-08-12", "close": 6.96, "volume": 6043.0}, {"date": "2020-08-13", "close": 6.9041, "volume": 2514.0}, {"date": "2020-08-14", "close": 6.905, "volume": 10345.0}, {"date": "2020-08-17", "close": 6.93, "volume": 6442.0}, {"date": "2020-08-18", "close": 6.8972, "volume": 5664.0}, {"date": "2020-08-19", "close": 6.86, "volume": 1490.0}, {"date": "2020-08-20", "close": 6.88, "volume": 5060.0}, {"date": "2020-08-21", "close": 6.88, "volume": null}, {"date": "2020-08-24", "close": 6.87, "volume": 1713.0}, {"date": "2020-08-25", "close": 6.94, "volume": 8608.0}, {"date": "2020-08-26", "close": 7.0, "volume": 22302.0}, {"date": "2020-08-27", "close": 7.0, "volume": 4446.0}, {"date": "2020-08-28", "close": 7.0001, "volume": 5770.0}, {"date": "2020-08-31", "close": 7.1002, "volume": 21852.0}, {"date": "2020-09-01", "close": 7.24, "volume": 2584.0}, {"date": "2020-09-02", "close": 7.21, "volume": 4022.0}, {"date": "2020-09-03", "close": 7.23, "volume": 3710.0}, {"date": "2020-09-04", "close": 7.1244, "volume": 6853.0}, {"date": "2020-09-08", "close": 7.115, "volume": 298.0}, {"date": "2020-09-09", "close": 7.05, "volume": 7350.0}, {"date": "2020-09-10", "close": 7.055, "volume": 1423.0}, {"date": "2020-09-11", "close": 7.055, "volume": 2941.0}, {"date": "2020-09-14", "close": 7.075, "volume": 852.0}, {"date": "2020-09-15", "close": 7.05, "volume": 13507.0}, {"date": "2020-09-16", "close": 7.0202, "volume": 4899.0}, {"date": "2020-09-17", "close": 6.98, "volume": 3974.0}, {"date": "2020-09-18", "close": 7.0, "volume": 8421.0}, {"date": "2020-09-21", "close": 6.96, "volume": 3647.0}, {"date": "2020-09-22", "close": 6.965, "volume": 1362.0}, {"date": "2020-09-23", "close": 7.04, "volume": 4558.0}, {"date": "2020-09-24", "close": 6.89, "volume": 3785.0}, {"date": "2020-09-25", "close": 6.94, "volume": 2510.0}, {"date": "2020-09-28", "close": 6.9826, "volume": 8191.0}, {"date": "2020-09-29", "close": 6.98, "volume": 13293.0}, {"date": "2020-09-30", "close": 6.9809, "volume": 4294.0}, {"date": "2020-10-01", "close": 7.04, "volume": 2428.0}, {"date": "2020-10-02", "close": 7.04, "volume": 6381.0}, {"date": "2020-10-05", "close": 6.98, "volume": 5172.0}, {"date": "2020-10-06", "close": 6.95, "volume": 13062.0}, {"date": "2020-10-07", "close": 7.12, "volume": 17200.0}, {"date": "2020-10-08", "close": 7.065, "volume": 1983.0}, {"date": "2020-10-09", "close": 7.036, "volume": 1879.0}, {"date": "2020-10-12", "close": 7.129, "volume": 6481.0}, {"date": "2020-10-13", "close": 7.055, "volume": 6882.0}, {"date": "2020-10-14", "close": 7.07, "volume": 12001.0}, {"date": "2020-10-15", "close": 7.04, "volume": 6907.0}, {"date": "2020-10-16", "close": 7.02, "volume": 20273.0}, {"date": "2020-10-19", "close": 6.93, "volume": 45564.0}, {"date": "2020-10-20", "close": 6.97, "volume": 5082.0}, {"date": "2020-10-21", "close": 6.88, "volume": 31809.0}, {"date": "2020-10-22", "close": 6.93, "volume": 23706.0}, {"date": "2020-10-23", "close": 6.92, "volume": 6505.0}, {"date": "2020-10-26", "close": 6.8409, "volume": 5758.0}, {"date": "2020-10-27", "close": 6.8776, "volume": 3432.0}, {"date": "2020-10-28", "close": 6.89, "volume": 5691.0}, {"date": "2020-10-29", "close": 6.98, "volume": 4730.0}, {"date": "2020-10-30", "close": 6.93, "volume": 6998.0}, {"date": "2020-11-02", "close": 6.91, "volume": 2789.0}, {"date": "2020-11-03", "close": 6.9737, "volume": 451.0}, {"date": "2020-11-04", "close": 6.94, "volume": 13953.0}, {"date": "2020-11-05", "close": 6.9438, "volume": 1422.0}, {"date": "2020-11-06", "close": 6.9438, "volume": null}, {"date": "2020-11-09", "close": 6.94, "volume": 32381.0}, {"date": "2020-11-10", "close": 6.99, "volume": 5838.0}, {"date": "2020-11-11", "close": 6.98, "volume": 14235.0}, {"date": "2020-11-12", "close": 6.88, "volume": 188394.0}, {"date": "2020-11-13", "close": 6.93, "volume": 53617.0}, {"date": "2020-11-16", "close": 6.96, "volume": 12463.0}, {"date": "2020-11-17", "close": 7.0, "volume": 12863.0}, {"date": "2020-11-18", "close": 7.09, "volume": 47482.0}, {"date": "2020-11-19", "close": 7.25, "volume": 38158.0}, {"date": "2020-11-20", "close": 7.19, "volume": 5600.0}, {"date": "2020-11-23", "close": 7.22, "volume": 5537.0}, {"date": "2020-11-24", "close": 7.2, "volume": 12157.0}, {"date": "2020-11-25", "close": 7.1, "volume": 8684.0}, {"date": "2020-11-27", "close": 7.175, "volume": 1713.0}, {"date": "2020-11-30", "close": 7.21, "volume": 7505.0}, {"date": "2020-12-01", "close": 7.2439, "volume": 2691.0}, {"date": "2020-12-02", "close": 7.229, "volume": 3312.0}, {"date": "2020-12-03", "close": 7.1774, "volume": 8212.0}, {"date": "2020-12-04", "close": 7.15, "volume": 7655.0}, {"date": "2020-12-07", "close": 7.18, "volume": 901.0}, {"date": "2020-12-08", "close": 7.185, "volume": 3225.0}, {"date": "2020-12-09", "close": 7.22, "volume": 17213.0}, {"date": "2020-12-10", "close": 7.16, "volume": 10698.0}, {"date": "2020-12-11", "close": 7.16, "volume": 14152.0}, {"date": "2020-12-14", "close": 7.08, "volume": 30502.0}, {"date": "2020-12-15", "close": 7.02, "volume": 107275.0}, {"date": "2020-12-16", "close": 7.13, "volume": 35637.0}, {"date": "2020-12-17", "close": 7.19, "volume": 46495.0}, {"date": "2020-12-18", "close": 7.2, "volume": 11772.0}, {"date": "2020-12-21", "close": 7.13, "volume": 9074.0}, {"date": "2020-12-22", "close": 7.18, "volume": 15004.0}, {"date": "2020-12-23", "close": 7.21, "volume": 4319.0}, {"date": "2020-12-24", "close": 7.2, "volume": 5542.0}, {"date": "2020-12-28", "close": 7.2, "volume": 14230.0}, {"date": "2020-12-29", "close": 7.21, "volume": 26616.0}, {"date": "2020-12-30", "close": 7.2, "volume": 3935.0}, {"date": "2020-12-31", "close": 7.19, "volume": 5848.0}, {"date": "2021-01-04", "close": 7.16, "volume": 7928.0}, {"date": "2021-01-05", "close": 7.14, "volume": 2934.0}, {"date": "2021-01-06", "close": 7.16, "volume": 6612.0}, {"date": "2021-01-07", "close": 7.15, "volume": 6731.0}, {"date": "2021-01-08", "close": 7.1201, "volume": 5353.0}, {"date": "2021-01-11", "close": 7.08, "volume": 7224.0}, {"date": "2021-01-12", "close": 7.0799, "volume": 10762.0}, {"date": "2021-01-13", "close": 7.11, "volume": 2337.0}, {"date": "2021-01-14", "close": 7.09, "volume": 5573.0}, {"date": "2021-01-15", "close": 7.06, "volume": 2865.0}, {"date": "2021-01-19", "close": 7.07, "volume": 18370.0}, {"date": "2021-01-20", "close": 7.0836, "volume": 1131.0}, {"date": "2021-01-21", "close": 7.07, "volume": 26059.0}, {"date": "2021-01-22", "close": 7.06, "volume": 9829.0}, {"date": "2021-01-25", "close": 7.08, "volume": 5526.0}, {"date": "2021-01-26", "close": 7.08, "volume": 4333.0}, {"date": "2021-01-27", "close": 7.13, "volume": 25383.0}, {"date": "2021-01-28", "close": 7.18, "volume": 8899.0}, {"date": "2021-01-29", "close": 7.19, "volume": 2662.0}, {"date": "2021-02-01", "close": 7.17, "volume": 2669.0}, {"date": "2021-02-02", "close": 7.18, "volume": 11946.0}, {"date": "2021-02-03", "close": 7.181, "volume": 6193.0}, {"date": "2021-02-04", "close": 7.24, "volume": 5571.0}, {"date": "2021-02-05", "close": 7.28, "volume": 8088.0}, {"date": "2021-02-08", "close": 7.26, "volume": 1314.0}, {"date": "2021-02-09", "close": 7.3, "volume": 6270.0}, {"date": "2021-02-10", "close": 7.26, "volume": 1213.0}, {"date": "2021-02-11", "close": 7.28, "volume": 6441.0}, {"date": "2021-02-12", "close": 7.24, "volume": 11905.0}, {"date": "2021-02-16", "close": 7.21, "volume": 19642.0}, {"date": "2021-02-17", "close": 7.21, "volume": 1855.0}, {"date": "2021-02-18", "close": 7.21, "volume": 13334.0}, {"date": "2021-02-19", "close": 7.235, "volume": 1240.0}, {"date": "2021-02-22", "close": 7.25, "volume": 6250.0}, {"date": "2021-02-23", "close": 7.26, "volume": 8495.0}, {"date": "2021-02-24", "close": 7.26, "volume": 5627.0}, {"date": "2021-02-25", "close": 7.23, "volume": 8071.0}, {"date": "2021-02-26", "close": 7.2, "volume": 53700.0}, {"date": "2021-03-01", "close": 7.3, "volume": 9247.0}, {"date": "2021-03-02", "close": 7.265, "volume": 1876.0}, {"date": "2021-03-03", "close": 7.25, "volume": 229.0}, {"date": "2021-03-04", "close": 7.16, "volume": 10676.0}, {"date": "2021-03-05", "close": 7.18, "volume": 7307.0}, {"date": "2021-03-08", "close": 7.18, "volume": 6279.0}, {"date": "2021-03-09", "close": 7.24, "volume": 32511.0}, {"date": "2021-03-10", "close": 7.26, "volume": 2441.0}, {"date": "2021-03-11", "close": 7.3, "volume": 2188.0}, {"date": "2021-03-12", "close": 7.3, "volume": 4151.0}, {"date": "2021-03-15", "close": 7.24, "volume": 1780.0}, {"date": "2021-03-16", "close": 7.2325, "volume": 6074.0}, {"date": "2021-03-17", "close": 7.23, "volume": 346.0}, {"date": "2021-03-18", "close": 7.2221, "volume": 4019.0}, {"date": "2021-03-19", "close": 7.19, "volume": 9834.0}, {"date": "2021-03-22", "close": 7.21, "volume": 3165.0}, {"date": "2021-03-23", "close": 7.22, "volume": 1786.0}, {"date": "2021-03-24", "close": 7.18, "volume": 5187.0}, {"date": "2021-03-25", "close": 7.25, "volume": 2785.0}, {"date": "2021-03-26", "close": 7.29, "volume": 100.0}, {"date": "2021-03-29", "close": 7.26, "volume": 7125.0}, {"date": "2021-03-30", "close": 7.27, "volume": 5882.0}, {"date": "2021-03-31", "close": 7.265, "volume": 1919.0}, {"date": "2021-04-01", "close": 7.29, "volume": 3052.0}, {"date": "2021-04-05", "close": 7.26, "volume": 847.0}, {"date": "2021-04-06", "close": 7.2815, "volume": 11667.0}, {"date": "2021-04-07", "close": 7.3, "volume": 7142.0}, {"date": "2021-04-08", "close": 7.3, "volume": 305.0}, {"date": "2021-04-09", "close": 7.3, "volume": 5022.0}, {"date": "2021-04-12", "close": 7.29, "volume": 830.0}, {"date": "2021-04-13", "close": 7.28, "volume": 2468.0}, {"date": "2021-04-14", "close": 7.27, "volume": 6201.0}, {"date": "2021-04-15", "close": 7.31, "volume": 6439.0}, {"date": "2021-04-16", "close": 7.3067, "volume": 1823.0}, {"date": "2021-04-19", "close": 7.2858, "volume": 7170.0}, {"date": "2021-04-20", "close": 7.26, "volume": 31164.0}, {"date": "2021-04-21", "close": 7.27, "volume": 8663.0}, {"date": "2021-04-22", "close": 7.282, "volume": 517.0}, {"date": "2021-04-23", "close": 7.26, "volume": 4244.0}, {"date": "2021-04-26", "close": 7.26, "volume": 1226.0}, {"date": "2021-04-27", "close": 7.28, "volume": 11958.0}, {"date": "2021-04-28", "close": 7.31, "volume": 9943.0}, {"date": "2021-04-29", "close": 7.33, "volume": 2692.0}, {"date": "2021-04-30", "close": 7.33, "volume": 234.0}, {"date": "2021-05-03", "close": 7.3, "volume": 3553.0}, {"date": "2021-05-04", "close": 7.3667, "volume": 315.0}, {"date": "2021-05-05", "close": 7.35, "volume": 1852.0}, {"date": "2021-05-06", "close": 7.3331, "volume": 10049.0}, {"date": "2021-05-07", "close": 7.35, "volume": 3151.0}, {"date": "2021-05-10", "close": 7.29, "volume": 14433.0}, {"date": "2021-05-11", "close": 7.3, "volume": 2693.0}, {"date": "2021-05-12", "close": 7.27, "volume": 13711.0}, {"date": "2021-05-13", "close": 7.37, "volume": 145.0}, {"date": "2021-05-14", "close": 7.32, "volume": 6243.0}, {"date": "2021-05-17", "close": 7.3201, "volume": 14453.0}, {"date": "2021-05-18", "close": 7.35, "volume": 7399.0}, {"date": "2021-05-19", "close": 7.35, "volume": 6520.0}, {"date": "2021-05-20", "close": 7.35, "volume": 1858.0}, {"date": "2021-05-21", "close": 7.32, "volume": 4688.0}, {"date": "2021-05-24", "close": 7.35, "volume": 14620.0}, {"date": "2021-05-25", "close": 7.32, "volume": 336.0}, {"date": "2021-05-26", "close": 7.33, "volume": 23327.0}, {"date": "2021-05-27", "close": 7.335, "volume": 16541.0}, {"date": "2021-05-28", "close": 7.3458, "volume": 3749.0}, {"date": "2021-06-01", "close": 7.3101, "volume": 1617.0}, {"date": "2021-06-02", "close": 7.3445, "volume": 8176.0}, {"date": "2021-06-03", "close": 7.3295, "volume": 7877.0}, {"date": "2021-06-04", "close": 7.34, "volume": 7383.0}, {"date": "2021-06-07", "close": 7.34, "volume": 8868.0}, {"date": "2021-06-08", "close": 7.34, "volume": null}, {"date": "2021-06-09", "close": 7.3462, "volume": 3785.0}, {"date": "2021-06-10", "close": 7.34, "volume": 16805.0}, {"date": "2021-06-11", "close": 7.4, "volume": 4337.0}, {"date": "2021-06-14", "close": 7.36, "volume": 1871.0}, {"date": "2021-06-15", "close": 7.39, "volume": 8022.0}, {"date": "2021-06-16", "close": 7.41, "volume": 4822.0}, {"date": "2021-06-17", "close": 7.43, "volume": 3247.0}, {"date": "2021-06-18", "close": 7.4, "volume": 7396.0}, {"date": "2021-06-21", "close": 7.378, "volume": 2010.0}, {"date": "2021-06-22", "close": 7.39, "volume": 4895.0}, {"date": "2021-06-23", "close": 7.36, "volume": 1865.0}, {"date": "2021-06-24", "close": 7.41, "volume": 5523.0}, {"date": "2021-06-25", "close": 7.4158, "volume": 3053.0}, {"date": "2021-06-28", "close": 7.39, "volume": 2849.0}, {"date": "2021-06-29", "close": 7.4149, "volume": 20470.0}, {"date": "2021-06-30", "close": 7.4638, "volume": 15818.0}, {"date": "2021-07-01", "close": 7.44, "volume": 5397.0}, {"date": "2021-07-02", "close": 7.45, "volume": 6712.0}, {"date": "2021-07-06", "close": 7.455, "volume": 418.0}, {"date": "2021-07-07", "close": 7.49, "volume": 2328.0}, {"date": "2021-07-08", "close": 7.53, "volume": 3088.0}, {"date": "2021-07-09", "close": 7.466, "volume": 8099.0}, {"date": "2021-07-12", "close": 7.47, "volume": 7990.0}, {"date": "2021-07-13", "close": 7.48, "volume": 3638.0}, {"date": "2021-07-14", "close": 7.45, "volume": 5768.0}, {"date": "2021-07-15", "close": 7.51, "volume": 13009.0}, {"date": "2021-07-16", "close": 7.52, "volume": 3812.0}, {"date": "2021-07-19", "close": 7.47, "volume": 10632.0}, {"date": "2021-07-20", "close": 7.45, "volume": 4902.0}, {"date": "2021-07-21", "close": 7.4401, "volume": 1744.0}, {"date": "2021-07-22", "close": 7.5, "volume": 28548.0}, {"date": "2021-07-23", "close": 7.5, "volume": 6272.0}, {"date": "2021-07-26", "close": 7.51, "volume": 554.0}, {"date": "2021-07-27", "close": 7.5401, "volume": 1152.0}, {"date": "2021-07-28", "close": 7.57, "volume": 2316.0}, {"date": "2021-07-29", "close": 7.59, "volume": 2832.0}, {"date": "2021-07-30", "close": 7.45, "volume": 24770.0}, {"date": "2021-08-02", "close": 7.44, "volume": 14129.0}, {"date": "2021-08-03", "close": 7.45, "volume": 6954.0}, {"date": "2021-08-04", "close": 7.49, "volume": 3034.0}, {"date": "2021-08-05", "close": 7.515, "volume": 2378.0}, {"date": "2021-08-06", "close": 7.5, "volume": 937.0}, {"date": "2021-08-09", "close": 7.46, "volume": 711.0}, {"date": "2021-08-10", "close": 7.54, "volume": 7593.0}, {"date": "2021-08-11", "close": 7.55, "volume": 6431.0}, {"date": "2021-08-12", "close": 7.55, "volume": null}, {"date": "2021-08-13", "close": 7.4401, "volume": 7026.0}, {"date": "2021-08-16", "close": 7.4522, "volume": 5584.0}, {"date": "2021-08-17", "close": 7.44, "volume": 10763.0}, {"date": "2021-08-18", "close": 7.4014, "volume": 502.0}, {"date": "2021-08-19", "close": 7.4, "volume": 9923.0}, {"date": "2021-08-20", "close": 7.47, "volume": 14056.0}, {"date": "2021-08-23", "close": 7.41, "volume": 325.0}, {"date": "2021-08-24", "close": 7.42, "volume": 9873.0}, {"date": "2021-08-25", "close": 7.42, "volume": 3113.0}, {"date": "2021-08-26", "close": 7.51, "volume": 3950.0}, {"date": "2021-08-27", "close": 7.4401, "volume": 10698.0}, {"date": "2021-08-30", "close": 7.45, "volume": 3843.0}, {"date": "2021-08-31", "close": 7.46, "volume": 8638.0}, {"date": "2021-09-01", "close": 7.48, "volume": 888.0}, {"date": "2021-09-02", "close": 7.49, "volume": 4739.0}, {"date": "2021-09-03", "close": 7.455, "volume": 7699.0}, {"date": "2021-09-07", "close": 7.46, "volume": 1809.0}, {"date": "2021-09-08", "close": 7.43, "volume": 6056.0}, {"date": "2021-09-09", "close": 7.43, "volume": 2463.0}, {"date": "2021-09-10", "close": 7.45, "volume": 200.0}, {"date": "2021-09-13", "close": 7.55, "volume": 8482.0}, {"date": "2021-09-14", "close": 7.43, "volume": 25562.0}, {"date": "2021-09-15", "close": 7.39, "volume": 33166.0}, {"date": "2021-09-16", "close": 7.39, "volume": 1674.0}, {"date": "2021-09-17", "close": 7.3601, "volume": 2013.0}, {"date": "2021-09-20", "close": 7.36, "volume": 6388.0}, {"date": "2021-09-21", "close": 7.375, "volume": 155.0}, {"date": "2021-09-22", "close": 7.37, "volume": 3016.0}, {"date": "2021-09-23", "close": 7.4, "volume": 7430.0}, {"date": "2021-09-24", "close": 7.38, "volume": 6794.0}, {"date": "2021-09-27", "close": 7.42, "volume": 14333.0}, {"date": "2021-09-28", "close": 7.44, "volume": 12426.0}, {"date": "2021-09-29", "close": 7.6, "volume": 12621.0}, {"date": "2021-09-30", "close": 7.5069, "volume": 4292.0}, {"date": "2021-10-01", "close": 7.5245, "volume": 13234.0}, {"date": "2021-10-04", "close": 7.525, "volume": 2521.0}, {"date": "2021-10-05", "close": 7.59, "volume": 3688.0}, {"date": "2021-10-06", "close": 7.495, "volume": 7448.0}, {"date": "2021-10-07", "close": 7.5, "volume": 211.0}, {"date": "2021-10-08", "close": 7.4951, "volume": 1216.0}, {"date": "2021-10-11", "close": 7.55, "volume": 1955.0}, {"date": "2021-10-12", "close": 7.57, "volume": 1929.0}, {"date": "2021-10-13", "close": 7.58, "volume": 1195.0}, {"date": "2021-10-14", "close": 7.5799, "volume": 3816.0}, {"date": "2021-10-15", "close": 7.48, "volume": 6771.0}, {"date": "2021-10-18", "close": 7.46, "volume": 9086.0}, {"date": "2021-10-19", "close": 7.4492, "volume": 871.0}, {"date": "2021-10-20", "close": 7.47, "volume": 3976.0}, {"date": "2021-10-21", "close": 7.47, "volume": null}, {"date": "2021-10-22", "close": 7.477, "volume": 934.0}, {"date": "2021-10-25", "close": 7.48, "volume": 417.0}, {"date": "2021-10-26", "close": 7.46, "volume": 2611.0}, {"date": "2021-10-27", "close": 7.46, "volume": null}, {"date": "2021-10-28", "close": 7.47, "volume": 24330.0}, {"date": "2021-10-29", "close": 7.46, "volume": 2295.0}, {"date": "2021-11-01", "close": 7.53, "volume": 10703.0}, {"date": "2021-11-02", "close": 7.515, "volume": 6301.0}, {"date": "2021-11-03", "close": 7.46, "volume": 1163.0}, {"date": "2021-11-04", "close": 7.46, "volume": null}, {"date": "2021-11-05", "close": 7.4421, "volume": 501.0}, {"date": "2021-11-08", "close": 7.46, "volume": 1360.0}, {"date": "2021-11-09", "close": 7.47, "volume": 8205.0}, {"date": "2021-11-10", "close": 7.47, "volume": 4003.0}, {"date": "2021-11-11", "close": 7.53, "volume": 21401.0}, {"date": "2021-11-12", "close": 7.54, "volume": 11880.0}, {"date": "2021-11-15", "close": 7.53, "volume": 319.0}, {"date": "2021-11-16", "close": 7.44, "volume": 4583.0}, {"date": "2021-11-17", "close": 7.45, "volume": 1580.0}, {"date": "2021-11-18", "close": 7.43, "volume": 2831.0}, {"date": "2021-11-19", "close": 7.4, "volume": 3159.0}, {"date": "2021-11-22", "close": 7.35, "volume": 4798.0}, {"date": "2021-11-23", "close": 7.3299, "volume": 963.0}, {"date": "2021-11-24", "close": 7.37, "volume": 6888.0}, {"date": "2021-11-26", "close": 7.42, "volume": 4885.0}, {"date": "2021-11-29", "close": 7.415, "volume": 13292.0}, {"date": "2021-11-30", "close": 7.38, "volume": 5050.0}, {"date": "2021-12-01", "close": 7.4, "volume": 11998.0}, {"date": "2021-12-02", "close": 7.41, "volume": 22024.0}, {"date": "2021-12-03", "close": 7.47, "volume": 7520.0}, {"date": "2021-12-06", "close": 7.427, "volume": 1023.0}, {"date": "2021-12-07", "close": 7.4567, "volume": 2719.0}, {"date": "2021-12-08", "close": 7.4, "volume": 950.0}, {"date": "2021-12-09", "close": 7.44, "volume": 7080.0}, {"date": "2021-12-10", "close": 7.41, "volume": 3936.0}, {"date": "2021-12-13", "close": 7.4, "volume": 4532.0}, {"date": "2021-12-14", "close": 7.4, "volume": 7545.0}, {"date": "2021-12-15", "close": 7.51, "volume": 12352.0}, {"date": "2021-12-16", "close": 7.45, "volume": 8677.0}, {"date": "2021-12-17", "close": 7.37, "volume": 27387.0}, {"date": "2021-12-20", "close": 7.36, "volume": 15822.0}, {"date": "2021-12-21", "close": 7.415, "volume": 2052.0}, {"date": "2021-12-22", "close": 7.36, "volume": 9359.0}, {"date": "2021-12-23", "close": 7.4002, "volume": 3296.0}, {"date": "2021-12-27", "close": 7.4, "volume": 119.0}, {"date": "2021-12-28", "close": 7.4, "volume": 7023.0}, {"date": "2021-12-29", "close": 7.43, "volume": 8103.0}, {"date": "2021-12-30", "close": 7.41, "volume": 13542.0}, {"date": "2021-12-31", "close": 7.58, "volume": 12375.0}, {"date": "2022-01-03", "close": 7.46, "volume": 1932.0}, {"date": "2022-01-04", "close": 7.49, "volume": 6648.0}, {"date": "2022-01-05", "close": 7.37, "volume": 6634.0}, {"date": "2022-01-06", "close": 7.408, "volume": 1385.0}, {"date": "2022-01-07", "close": 7.4082, "volume": 4074.0}, {"date": "2022-01-10", "close": 7.37, "volume": 1611.0}, {"date": "2022-01-11", "close": 7.4, "volume": 21117.0}, {"date": "2022-01-12", "close": 7.4005, "volume": 935.0}, {"date": "2022-01-13", "close": 7.38, "volume": 6269.0}, {"date": "2022-01-14", "close": 7.39, "volume": 15974.0}, {"date": "2022-01-18", "close": 7.32, "volume": 9220.0}, {"date": "2022-01-19", "close": 7.23, "volume": 8246.0}, {"date": "2022-01-20", "close": 7.21, "volume": 1973.0}, {"date": "2022-01-21", "close": 7.11, "volume": 6101.0}, {"date": "2022-01-24", "close": 6.96, "volume": 12252.0}, {"date": "2022-01-25", "close": 6.95, "volume": 13680.0}, {"date": "2022-01-26", "close": 7.0, "volume": 2162.0}, {"date": "2022-01-27", "close": 7.015, "volume": 137.0}, {"date": "2022-01-28", "close": 7.16, "volume": 7970.0}, {"date": "2022-01-31", "close": 7.24, "volume": 12145.0}, {"date": "2022-02-01", "close": 7.08, "volume": 16609.0}, {"date": "2022-02-02", "close": 7.03, "volume": 6448.0}, {"date": "2022-02-03", "close": 6.9506, "volume": 1410.0}, {"date": "2022-02-04", "close": 6.92, "volume": 12705.0}, {"date": "2022-02-07", "close": 7.0, "volume": 10790.0}, {"date": "2022-02-08", "close": 6.87, "volume": 19978.0}, {"date": "2022-02-09", "close": 6.9, "volume": 20804.0}, {"date": "2022-02-10", "close": 6.85, "volume": 16619.0}, {"date": "2022-02-11", "close": 6.81, "volume": 19240.0}, {"date": "2022-02-14", "close": 6.72, "volume": 17607.0}, {"date": "2022-02-15", "close": 6.74, "volume": 12317.0}, {"date": "2022-02-16", "close": 6.755, "volume": 3427.0}, {"date": "2022-02-17", "close": 6.7484, "volume": 281.0}, {"date": "2022-02-18", "close": 6.71, "volume": 14895.0}, {"date": "2022-02-22", "close": 6.63, "volume": 24309.0}, {"date": "2022-02-23", "close": 6.63, "volume": 11588.0}, {"date": "2022-02-24", "close": 6.61, "volume": 30072.0}, {"date": "2022-02-25", "close": 6.62, "volume": 3318.0}, {"date": "2022-02-28", "close": 6.67, "volume": 7412.0}, {"date": "2022-03-01", "close": 6.69, "volume": 6581.0}, {"date": "2022-03-02", "close": 6.95, "volume": 47740.0}, {"date": "2022-03-03", "close": 6.951, "volume": 9645.0}, {"date": "2022-03-04", "close": 6.83, "volume": 2184.0}, {"date": "2022-03-07", "close": 6.6802, "volume": 6997.0}, {"date": "2022-03-08", "close": 6.7, "volume": 1462.0}, {"date": "2022-03-09", "close": 6.72, "volume": 1460.0}, {"date": "2022-03-10", "close": 6.67, "volume": 1890.0}, {"date": "2022-03-11", "close": 6.61, "volume": 11212.0}, {"date": "2022-03-14", "close": 6.581, "volume": 2824.0}, {"date": "2022-03-15", "close": 6.57, "volume": 5898.0}, {"date": "2022-03-16", "close": 6.55, "volume": 379.0}, {"date": "2022-03-17", "close": 6.682, "volume": 924.0}, {"date": "2022-03-18", "close": 6.65, "volume": 3403.0}, {"date": "2022-03-21", "close": 6.57, "volume": 2862.0}, {"date": "2022-03-22", "close": 6.62, "volume": 2290.0}, {"date": "2022-03-23", "close": 6.58, "volume": 488.0}, {"date": "2022-03-24", "close": 6.52, "volume": 7585.0}, {"date": "2022-03-25", "close": 6.47, "volume": 1955.0}, {"date": "2022-03-28", "close": 6.41, "volume": 7613.0}, {"date": "2022-03-29", "close": 6.42, "volume": 20399.0}, {"date": "2022-03-30", "close": 6.47, "volume": 14082.0}, {"date": "2022-03-31", "close": 6.5, "volume": 11228.0}, {"date": "2022-04-01", "close": 6.51, "volume": 4945.0}, {"date": "2022-04-04", "close": 6.53, "volume": 11812.0}, {"date": "2022-04-05", "close": 6.5, "volume": 3267.0}, {"date": "2022-04-06", "close": 6.39, "volume": 6736.0}, {"date": "2022-04-07", "close": 6.44, "volume": 7488.0}, {"date": "2022-04-08", "close": 6.39, "volume": 3624.0}, {"date": "2022-04-11", "close": 6.39, "volume": 11279.0}, {"date": "2022-04-12", "close": 6.39, "volume": 4429.0}, {"date": "2022-04-13", "close": 6.32, "volume": 9435.0}, {"date": "2022-04-14", "close": 6.33, "volume": 14360.0}, {"date": "2022-04-18", "close": 6.3, "volume": 11663.0}, {"date": "2022-04-19", "close": 6.31, "volume": 2793.0}, {"date": "2022-04-20", "close": 6.32, "volume": 6824.0}, {"date": "2022-04-21", "close": 6.31, "volume": 3560.0}, {"date": "2022-04-22", "close": 6.32, "volume": 20001.0}, {"date": "2022-04-25", "close": 6.25, "volume": 6327.0}, {"date": "2022-04-26", "close": 6.25, "volume": 4215.0}, {"date": "2022-04-27", "close": 6.245, "volume": 1664.0}, {"date": "2022-04-28", "close": 6.27, "volume": 8897.0}, {"date": "2022-04-29", "close": 6.22, "volume": 6776.0}, {"date": "2022-05-02", "close": 6.2233, "volume": 6922.0}, {"date": "2022-05-03", "close": 6.21, "volume": 5510.0}, {"date": "2022-05-04", "close": 6.21, "volume": 2109.0}, {"date": "2022-05-05", "close": 6.16, "volume": 3157.0}, {"date": "2022-05-06", "close": 6.16, "volume": 1331.0}, {"date": "2022-05-09", "close": 6.14, "volume": 721.0}, {"date": "2022-05-10", "close": 6.14, "volume": 5614.0}, {"date": "2022-05-11", "close": 6.11, "volume": 3416.0}, {"date": "2022-05-12", "close": 6.06, "volume": 2306.0}, {"date": "2022-05-13", "close": 6.07, "volume": 5049.0}, {"date": "2022-05-16", "close": 6.01, "volume": 8722.0}, {"date": "2022-05-17", "close": 6.08, "volume": 13133.0}, {"date": "2022-05-18", "close": 6.02, "volume": 1966.0}, {"date": "2022-05-19", "close": 6.0153, "volume": 3169.0}, {"date": "2022-05-20", "close": 6.03, "volume": 1459.0}, {"date": "2022-05-23", "close": 6.02, "volume": 10628.0}, {"date": "2022-05-24", "close": 6.0234, "volume": 1887.0}, {"date": "2022-05-25", "close": 6.07, "volume": 1172.0}, {"date": "2022-05-26", "close": 6.12, "volume": 10129.0}, {"date": "2022-05-27", "close": 6.2, "volume": 3256.0}, {"date": "2022-05-31", "close": 6.1734, "volume": 3789.0}, {"date": "2022-06-01", "close": 6.25, "volume": 3975.0}, {"date": "2022-06-02", "close": 6.165, "volume": 5465.0}, {"date": "2022-06-03", "close": 6.15, "volume": 2699.0}, {"date": "2022-06-06", "close": 6.14, "volume": 11780.0}, {"date": "2022-06-07", "close": 6.21, "volume": 1749.0}, {"date": "2022-06-08", "close": 6.225, "volume": 303.0}, {"date": "2022-06-09", "close": 6.18, "volume": 462.0}, {"date": "2022-06-10", "close": 6.138, "volume": 23586.0}, {"date": "2022-06-13", "close": 6.17, "volume": 5420.0}, {"date": "2022-06-14", "close": 5.98, "volume": 13716.0}, {"date": "2022-06-15", "close": 5.97, "volume": 10327.0}, {"date": "2022-06-16", "close": 5.94, "volume": 576.0}, {"date": "2022-06-17", "close": 5.85, "volume": 9527.0}, {"date": "2022-06-21", "close": 5.9, "volume": 4843.0}, {"date": "2022-06-22", "close": 5.96, "volume": 165.0}, {"date": "2022-06-23", "close": 6.06, "volume": 3046.0}, {"date": "2022-06-24", "close": 6.12, "volume": 1632.0}, {"date": "2022-06-27", "close": 6.1, "volume": 4956.0}, {"date": "2022-06-28", "close": 6.06, "volume": 4522.0}, {"date": "2022-06-29", "close": 6.12, "volume": 5201.0}, {"date": "2022-06-30", "close": 6.1, "volume": 2454.0}, {"date": "2022-07-01", "close": 6.12, "volume": 3222.0}, {"date": "2022-07-05", "close": 6.18, "volume": 3083.0}, {"date": "2022-07-06", "close": 6.1, "volume": 442.0}, {"date": "2022-07-07", "close": 6.12, "volume": 5582.0}, {"date": "2022-07-08", "close": 6.165, "volume": 2450.0}, {"date": "2022-07-11", "close": 6.19, "volume": 1362.0}, {"date": "2022-07-12", "close": 6.15, "volume": 2319.0}, {"date": "2022-07-13", "close": 6.0772, "volume": 1019.0}, {"date": "2022-07-14", "close": 6.1, "volume": 3750.0}, {"date": "2022-07-15", "close": 6.09, "volume": 835.0}, {"date": "2022-07-18", "close": 6.065, "volume": 3848.0}, {"date": "2022-07-19", "close": 6.12, "volume": 2584.0}, {"date": "2022-07-20", "close": 6.13, "volume": 3614.0}, {"date": "2022-07-21", "close": 6.17, "volume": 1254.0}, {"date": "2022-07-22", "close": 6.3, "volume": 3843.0}, {"date": "2022-07-25", "close": 6.35, "volume": 11329.0}, {"date": "2022-07-26", "close": 6.36, "volume": 1396.0}, {"date": "2022-07-27", "close": 6.35, "volume": 2245.0}, {"date": "2022-07-28", "close": 6.49, "volume": 5910.0}, {"date": "2022-07-29", "close": 6.53, "volume": 4387.0}, {"date": "2022-08-01", "close": 6.29, "volume": 4388.0}, {"date": "2022-08-02", "close": 6.46, "volume": 8292.0}, {"date": "2022-08-03", "close": 6.4828, "volume": 1531.0}, {"date": "2022-08-04", "close": 6.53, "volume": 266.0}, {"date": "2022-08-05", "close": 6.43, "volume": 2899.0}, {"date": "2022-08-08", "close": 6.4, "volume": 103.0}, {"date": "2022-08-09", "close": 6.3, "volume": 3989.0}, {"date": "2022-08-10", "close": 6.42, "volume": 455.0}, {"date": "2022-08-11", "close": 6.3303, "volume": 7058.0}, {"date": "2022-08-12", "close": 6.37, "volume": 3869.0}, {"date": "2022-08-15", "close": 6.31, "volume": 1104.0}, {"date": "2022-08-16", "close": 6.24, "volume": 479.0}, {"date": "2022-08-17", "close": 6.28, "volume": 1064.0}, {"date": "2022-08-18", "close": 6.37, "volume": 482.0}, {"date": "2022-08-19", "close": 6.23, "volume": 7969.0}, {"date": "2022-08-22", "close": 6.21, "volume": 3813.0}, {"date": "2022-08-23", "close": 6.17, "volume": 1034.0}, {"date": "2022-08-24", "close": 6.1897, "volume": 2093.0}, {"date": "2022-08-25", "close": 6.18, "volume": 2519.0}, {"date": "2022-08-26", "close": 6.2117, "volume": 2585.0}, {"date": "2022-08-29", "close": 6.135, "volume": 550.0}, {"date": "2022-08-30", "close": 6.12, "volume": 6990.0}, {"date": "2022-08-31", "close": 6.1, "volume": 3406.0}, {"date": "2022-09-01", "close": 6.16, "volume": 2861.0}, {"date": "2022-09-02", "close": 6.145, "volume": 2289.0}, {"date": "2022-09-06", "close": 6.135, "volume": 762.0}, {"date": "2022-09-07", "close": 6.135, "volume": null}, {"date": "2022-09-08", "close": 6.1, "volume": 1561.0}, {"date": "2022-09-09", "close": 6.14, "volume": 8459.0}, {"date": "2022-09-12", "close": 6.105, "volume": 3365.0}, {"date": "2022-09-13", "close": 6.08, "volume": 7737.0}, {"date": "2022-09-14", "close": 6.1, "volume": 7403.0}, {"date": "2022-09-15", "close": 6.08, "volume": 867.0}, {"date": "2022-09-16", "close": 6.12, "volume": 1439.0}, {"date": "2022-09-19", "close": 5.95, "volume": 3522.0}, {"date": "2022-09-20", "close": 5.9183, "volume": 188.0}, {"date": "2022-09-21", "close": 5.94, "volume": 560.0}, {"date": "2022-09-22", "close": 5.99, "volume": 4185.0}, {"date": "2022-09-23", "close": 5.78, "volume": 16465.0}, {"date": "2022-09-26", "close": 5.72, "volume": 2444.0}, {"date": "2022-09-27", "close": 5.69, "volume": 25759.0}, {"date": "2022-09-28", "close": 5.75, "volume": 6660.0}, {"date": "2022-09-29", "close": 5.78, "volume": 7641.0}, {"date": "2022-09-30", "close": 5.89, "volume": 2324.0}, {"date": "2022-10-03", "close": 5.76, "volume": 11486.0}, {"date": "2022-10-04", "close": 5.85, "volume": 2551.0}, {"date": "2022-10-05", "close": 5.74, "volume": 2139.0}, {"date": "2022-10-06", "close": 5.82, "volume": 1378.0}, {"date": "2022-10-07", "close": 5.7, "volume": 310.0}, {"date": "2022-10-10", "close": 5.68, "volume": 8348.0}, {"date": "2022-10-11", "close": 5.59, "volume": 772.0}, {"date": "2022-10-12", "close": 5.68, "volume": 4411.0}, {"date": "2022-10-13", "close": 5.58, "volume": 2172.0}, {"date": "2022-10-14", "close": 5.63, "volume": 1187.0}, {"date": "2022-10-17", "close": 5.56, "volume": 9724.0}, {"date": "2022-10-18", "close": 5.54, "volume": 4850.0}, {"date": "2022-10-19", "close": 5.56, "volume": 2784.0}, {"date": "2022-10-20", "close": 5.48, "volume": 1114.0}, {"date": "2022-10-21", "close": 5.5, "volume": 410.0}, {"date": "2022-10-24", "close": 5.5, "volume": 13499.0}, {"date": "2022-10-25", "close": 5.54, "volume": 11381.0}, {"date": "2022-10-26", "close": 5.59, "volume": 971.0}, {"date": "2022-10-27", "close": 5.635, "volume": 1472.0}, {"date": "2022-10-28", "close": 5.66, "volume": 3402.0}, {"date": "2022-10-31", "close": 5.7484, "volume": 7418.0}, {"date": "2022-11-01", "close": 5.96, "volume": 8658.0}, {"date": "2022-11-02", "close": 5.9385, "volume": 942.0}, {"date": "2022-11-03", "close": 5.86, "volume": 1753.0}, {"date": "2022-11-04", "close": 5.76, "volume": 11979.0}, {"date": "2022-11-07", "close": 5.765, "volume": 5139.0}, {"date": "2022-11-08", "close": 5.78, "volume": 3436.0}, {"date": "2022-11-09", "close": 5.66, "volume": 1018.0}, {"date": "2022-11-10", "close": 5.8128, "volume": 480.0}, {"date": "2022-11-11", "close": 5.9, "volume": 1092.0}, {"date": "2022-11-14", "close": 5.88, "volume": 140.0}, {"date": "2022-11-15", "close": 5.76, "volume": 4019.0}, {"date": "2022-11-16", "close": 5.8616, "volume": 2147.0}, {"date": "2022-11-17", "close": 5.72, "volume": 806.0}, {"date": "2022-11-18", "close": 5.7731, "volume": 3323.0}, {"date": "2022-11-21", "close": 5.83, "volume": 5586.0}, {"date": "2022-11-22", "close": 5.83, "volume": 1352.0}, {"date": "2022-11-23", "close": 5.835, "volume": 712.0}, {"date": "2022-11-25", "close": 5.8515, "volume": 1075.0}, {"date": "2022-11-28", "close": 5.8474, "volume": 315.0}, {"date": "2022-11-29", "close": 5.83, "volume": 1871.0}, {"date": "2022-11-30", "close": 5.93, "volume": 5507.0}, {"date": "2022-12-01", "close": 5.87, "volume": 9332.0}, {"date": "2022-12-02", "close": 5.851, "volume": 5534.0}, {"date": "2022-12-05", "close": 5.79, "volume": 3223.0}, {"date": "2022-12-06", "close": 5.75, "volume": 7424.0}, {"date": "2022-12-07", "close": 5.88, "volume": 3114.0}, {"date": "2022-12-08", "close": 5.85, "volume": 6922.0}, {"date": "2022-12-09", "close": 5.83, "volume": 4890.0}, {"date": "2022-12-12", "close": 5.78, "volume": 55218.0}, {"date": "2022-12-13", "close": 5.79, "volume": 51081.0}, {"date": "2022-12-14", "close": 5.77, "volume": 3521.0}, {"date": "2022-12-15", "close": 5.79, "volume": 3426.0}, {"date": "2022-12-16", "close": 5.95, "volume": 40494.0}, {"date": "2022-12-19", "close": 5.97, "volume": 6723.0}, {"date": "2022-12-20", "close": 5.97, "volume": 5707.0}, {"date": "2022-12-21", "close": 5.99, "volume": 10538.0}, {"date": "2022-12-22", "close": 6.06, "volume": 3270.0}, {"date": "2022-12-23", "close": 6.07, "volume": 433.0}, {"date": "2022-12-27", "close": 5.91, "volume": 4803.0}, {"date": "2022-12-28", "close": 5.81, "volume": 7596.0}, {"date": "2022-12-29", "close": 5.85, "volume": 4730.0}, {"date": "2022-12-30", "close": 5.87, "volume": 3396.0}, {"date": "2023-01-03", "close": 5.87, "volume": 4049.0}, {"date": "2023-01-04", "close": 5.89, "volume": 2694.0}, {"date": "2023-01-05", "close": 5.86, "volume": 4911.0}, {"date": "2023-01-06", "close": 5.95, "volume": 2502.0}, {"date": "2023-01-09", "close": 6.07, "volume": 2533.0}, {"date": "2023-01-10", "close": 6.1, "volume": 3945.0}, {"date": "2023-01-11", "close": 6.08, "volume": 5491.0}, {"date": "2023-01-12", "close": 6.08, "volume": 11151.0}, {"date": "2023-01-13", "close": 6.05, "volume": 3931.0}, {"date": "2023-01-17", "close": 6.06, "volume": 538.0}, {"date": "2023-01-18", "close": 6.13, "volume": 353.0}, {"date": "2023-01-19", "close": 6.15, "volume": 183.0}, {"date": "2023-01-20", "close": 6.12, "volume": 650.0}, {"date": "2023-01-23", "close": 6.08, "volume": 219.0}, {"date": "2023-01-24", "close": 6.1, "volume": 5258.0}, {"date": "2023-01-25", "close": 6.08, "volume": 4325.0}, {"date": "2023-01-26", "close": 6.04, "volume": 32522.0}, {"date": "2023-01-27", "close": 6.08, "volume": 1187.0}, {"date": "2023-01-30", "close": 6.09, "volume": 8065.0}, {"date": "2023-01-31", "close": 6.094, "volume": 606.0}, {"date": "2023-02-01", "close": 6.17, "volume": 1965.0}, {"date": "2023-02-02", "close": 6.21, "volume": 5524.0}, {"date": "2023-02-03", "close": 6.18, "volume": 2372.0}, {"date": "2023-02-06", "close": 6.1681, "volume": 14168.0}, {"date": "2023-02-07", "close": 6.168, "volume": 5257.0}, {"date": "2023-02-08", "close": 6.155, "volume": 4271.0}, {"date": "2023-02-09", "close": 6.07, "volume": 9619.0}, {"date": "2023-02-10", "close": 6.175, "volume": 24450.0}, {"date": "2023-02-13", "close": 6.2, "volume": 1529.0}, {"date": "2023-02-14", "close": 6.14, "volume": 547.0}, {"date": "2023-02-15", "close": 6.155, "volume": 2243.0}, {"date": "2023-02-16", "close": 6.12, "volume": 1492.0}, {"date": "2023-02-17", "close": 6.14, "volume": 822.0}, {"date": "2023-02-21", "close": 6.07, "volume": 2126.0}, {"date": "2023-02-22", "close": 6.02, "volume": 1788.0}, {"date": "2023-02-23", "close": 6.06, "volume": 828.0}, {"date": "2023-02-24", "close": 6.0, "volume": 57860.0}, {"date": "2023-02-27", "close": 6.0, "volume": 37345.0}, {"date": "2023-02-28", "close": 6.0, "volume": 10809.0}, {"date": "2023-03-01", "close": 5.99, "volume": 13864.0}, {"date": "2023-03-02", "close": 5.94, "volume": 8154.0}, {"date": "2023-03-03", "close": 6.025, "volume": 3417.0}, {"date": "2023-03-06", "close": 6.0, "volume": 64891.0}, {"date": "2023-03-07", "close": 5.98, "volume": 4731.0}, {"date": "2023-03-08", "close": 5.9501, "volume": 2210.0}, {"date": "2023-03-09", "close": 5.93, "volume": 4246.0}, {"date": "2023-03-10", "close": 5.93, "volume": 5631.0}, {"date": "2023-03-13", "close": 5.79, "volume": 454.0}, {"date": "2023-03-14", "close": 5.86, "volume": 2926.0}, {"date": "2023-03-15", "close": 5.82, "volume": 1401.0}, {"date": "2023-03-16", "close": 5.8193, "volume": 10414.0}, {"date": "2023-03-17", "close": 5.77, "volume": 1968.0}, {"date": "2023-03-20", "close": 5.79, "volume": 5019.0}, {"date": "2023-03-21", "close": 5.775, "volume": 719.0}, {"date": "2023-03-22", "close": 5.8, "volume": 1590.0}, {"date": "2023-03-23", "close": 5.81, "volume": 324.0}, {"date": "2023-03-24", "close": 5.7852, "volume": 200.0}, {"date": "2023-03-27", "close": 5.7801, "volume": 3126.0}, {"date": "2023-03-28", "close": 5.7886, "volume": 3093.0}, {"date": "2023-03-29", "close": 5.77, "volume": 1477.0}, {"date": "2023-03-30", "close": 5.77, "volume": 11911.0}, {"date": "2023-03-31", "close": 5.805, "volume": 1647.0}, {"date": "2023-04-03", "close": 5.81, "volume": 5200.0}, {"date": "2023-04-04", "close": 5.82, "volume": 790.0}, {"date": "2023-04-05", "close": 5.8499, "volume": 5282.0}, {"date": "2023-04-06", "close": 5.8602, "volume": 420.0}, {"date": "2023-04-10", "close": 5.84, "volume": 501.0}, {"date": "2023-04-11", "close": 5.8, "volume": 13404.0}, {"date": "2023-04-12", "close": 5.78, "volume": 14759.0}, {"date": "2023-04-13", "close": 5.77, "volume": 8661.0}, {"date": "2023-04-14", "close": 5.74, "volume": 7139.0}, {"date": "2023-04-17", "close": 5.75, "volume": 3228.0}, {"date": "2023-04-18", "close": 5.75, "volume": 883.0}, {"date": "2023-04-19", "close": 5.7488, "volume": 1227.0}, {"date": "2023-04-20", "close": 5.75, "volume": 6603.0}, {"date": "2023-04-21", "close": 5.76, "volume": 3595.0}, {"date": "2023-04-24", "close": 5.73, "volume": 5392.0}, {"date": "2023-04-25", "close": 5.7699, "volume": 2516.0}, {"date": "2023-04-26", "close": 5.77, "volume": 1955.0}, {"date": "2023-04-27", "close": 5.79, "volume": 3684.0}, {"date": "2023-04-28", "close": 5.8, "volume": 6454.0}, {"date": "2023-05-01", "close": 5.86, "volume": 61266.0}, {"date": "2023-05-02", "close": 5.76, "volume": 46588.0}, {"date": "2023-05-03", "close": 5.83, "volume": 9605.0}, {"date": "2023-05-04", "close": 5.78, "volume": 22645.0}, {"date": "2023-05-05", "close": 5.89, "volume": 32107.0}, {"date": "2023-05-08", "close": 5.9195, "volume": 1506.0}, {"date": "2023-05-09", "close": 5.9, "volume": 4386.0}, {"date": "2023-05-10", "close": 5.96, "volume": 6072.0}, {"date": "2023-05-11", "close": 5.79, "volume": 14600.0}, {"date": "2023-05-12", "close": 5.8, "volume": 5376.0}, {"date": "2023-05-15", "close": 5.755, "volume": 12037.0}, {"date": "2023-05-16", "close": 5.72, "volume": 9086.0}, {"date": "2023-05-17", "close": 5.72, "volume": 2676.0}, {"date": "2023-05-18", "close": 5.73, "volume": 4684.0}, {"date": "2023-05-19", "close": 5.75, "volume": 6392.0}, {"date": "2023-05-22", "close": 5.76, "volume": 12043.0}, {"date": "2023-05-23", "close": 5.7437, "volume": 10852.0}, {"date": "2023-05-24", "close": 5.75, "volume": 3197.0}, {"date": "2023-05-25", "close": 5.725, "volume": 1578.0}, {"date": "2023-05-26", "close": 5.75, "volume": 16749.0}, {"date": "2023-05-30", "close": 5.79, "volume": 5628.0}, {"date": "2023-05-31", "close": 5.84, "volume": 18421.0}, {"date": "2023-06-01", "close": 5.86, "volume": 14480.0}, {"date": "2023-06-02", "close": 5.8601, "volume": 7615.0}, {"date": "2023-06-05", "close": 5.84, "volume": 2930.0}, {"date": "2023-06-06", "close": 5.8, "volume": 12742.0}, {"date": "2023-06-07", "close": 5.83, "volume": 5094.0}, {"date": "2023-06-08", "close": 5.84, "volume": 16210.0}, {"date": "2023-06-09", "close": 5.8, "volume": 2038.0}, {"date": "2023-06-12", "close": 5.84, "volume": 2999.0}, {"date": "2023-06-13", "close": 5.81, "volume": 18095.0}, {"date": "2023-06-14", "close": 5.79, "volume": 4176.0}, {"date": "2023-06-15", "close": 5.79, "volume": 3018.0}, {"date": "2023-06-16", "close": 5.78, "volume": 1078.0}, {"date": "2023-06-20", "close": 5.7801, "volume": 3282.0}, {"date": "2023-06-21", "close": 5.78, "volume": 8695.0}, {"date": "2023-06-22", "close": 5.7735, "volume": 2569.0}, {"date": "2023-06-23", "close": 5.77, "volume": 639.0}, {"date": "2023-06-26", "close": 5.78, "volume": 1812.0}, {"date": "2023-06-27", "close": 5.78, "volume": 309.0}, {"date": "2023-06-28", "close": 5.78, "volume": null}, {"date": "2023-06-29", "close": 5.82, "volume": 4379.0}, {"date": "2023-06-30", "close": 5.8, "volume": 337.0}, {"date": "2023-07-03", "close": 5.79, "volume": 1221.0}, {"date": "2023-07-05", "close": 5.82, "volume": 165985.0}, {"date": "2023-07-06", "close": 5.79, "volume": 197508.0}, {"date": "2023-07-07", "close": 5.7801, "volume": 1781.0}, {"date": "2023-07-10", "close": 5.8023, "volume": 1821.0}, {"date": "2023-07-11", "close": 5.8, "volume": 2037.0}, {"date": "2023-07-12", "close": 5.89, "volume": 6048.0}, {"date": "2023-07-13", "close": 5.9, "volume": 4765.0}, {"date": "2023-07-14", "close": 5.8, "volume": 18009.0}, {"date": "2023-07-17", "close": 5.789, "volume": 3502.0}, {"date": "2023-07-18", "close": 5.8, "volume": 4257.0}, {"date": "2023-07-19", "close": 5.809, "volume": 833.0}, {"date": "2023-07-20", "close": 5.8, "volume": 471.0}, {"date": "2023-07-21", "close": 5.8, "volume": 508.0}, {"date": "2023-07-24", "close": 5.82, "volume": 3923.0}, {"date": "2023-07-25", "close": 5.8, "volume": 1619.0}, {"date": "2023-07-26", "close": 5.87, "volume": 508.0}, {"date": "2023-07-27", "close": 5.811, "volume": 387.0}, {"date": "2023-07-28", "close": 5.88, "volume": 14656.0}, {"date": "2023-07-31", "close": 5.92, "volume": 5787.0}, {"date": "2023-08-01", "close": 5.9, "volume": 21585.0}, {"date": "2023-08-02", "close": 5.86, "volume": 4245.0}, {"date": "2023-08-03", "close": 5.8, "volume": 6412.0}, {"date": "2023-08-04", "close": 5.81, "volume": 3745.0}, {"date": "2023-08-07", "close": 5.84, "volume": 574.0}, {"date": "2023-08-08", "close": 5.84, "volume": 202.0}, {"date": "2023-08-09", "close": 5.91, "volume": 3243.0}, {"date": "2023-08-10", "close": 5.8801, "volume": 4754.0}, {"date": "2023-08-11", "close": 5.85, "volume": 121.0}, {"date": "2023-08-14", "close": 5.811, "volume": 4011.0}, {"date": "2023-08-15", "close": 5.8101, "volume": 10454.0}, {"date": "2023-08-16", "close": 5.78, "volume": 2582.0}, {"date": "2023-08-17", "close": 5.78, "volume": 1953.0}, {"date": "2023-08-18", "close": 5.79, "volume": 13565.0}, {"date": "2023-08-21", "close": 5.79, "volume": 2297.0}, {"date": "2023-08-22", "close": 5.78, "volume": 821.0}, {"date": "2023-08-23", "close": 5.82, "volume": 831.0}, {"date": "2023-08-24", "close": 5.831, "volume": 1133.0}, {"date": "2023-08-25", "close": 5.85, "volume": 1122.0}, {"date": "2023-08-28", "close": 5.8101, "volume": 1314.0}, {"date": "2023-08-29", "close": 5.87, "volume": 316.0}, {"date": "2023-08-30", "close": 5.89, "volume": 5327.0}, {"date": "2023-08-31", "close": 5.83, "volume": 5312.0}, {"date": "2023-09-01", "close": 5.8722, "volume": 933.0}, {"date": "2023-09-05", "close": 5.82, "volume": 2295.0}, {"date": "2023-09-06", "close": 5.7923, "volume": 9456.0}, {"date": "2023-09-07", "close": 5.79, "volume": 1281.0}, {"date": "2023-09-08", "close": 5.8, "volume": 2374.0}, {"date": "2023-09-11", "close": 5.8, "volume": 1459.0}, {"date": "2023-09-12", "close": 5.79, "volume": 340.0}, {"date": "2023-09-13", "close": 5.76, "volume": 3746.0}, {"date": "2023-09-14", "close": 5.76, "volume": 1238.0}, {"date": "2023-09-15", "close": 5.7501, "volume": 2127.0}, {"date": "2023-09-18", "close": 5.76, "volume": 3393.0}, {"date": "2023-09-19", "close": 5.75, "volume": 23295.0}, {"date": "2023-09-20", "close": 5.8199, "volume": 1728.0}, {"date": "2023-09-21", "close": 5.6899, "volume": 1597.0}, {"date": "2023-09-22", "close": 5.73, "volume": 575.0}, {"date": "2023-09-25", "close": 5.66, "volume": 492.0}, {"date": "2023-09-26", "close": 5.57, "volume": 2803.0}, {"date": "2023-09-27", "close": 5.56, "volume": 3247.0}, {"date": "2023-09-28", "close": 5.57, "volume": 7112.0}, {"date": "2023-09-29", "close": 5.61, "volume": 466.0}, {"date": "2023-10-02", "close": 5.53, "volume": 2403.0}, {"date": "2023-10-03", "close": 5.49, "volume": 33678.0}, {"date": "2023-10-04", "close": 5.53, "volume": 1894.0}, {"date": "2023-10-05", "close": 5.49, "volume": 1579.0}, {"date": "2023-10-06", "close": 5.5, "volume": 1271.0}, {"date": "2023-10-09", "close": 5.47, "volume": 258.0}, {"date": "2023-10-10", "close": 5.59, "volume": 7664.0}, {"date": "2023-10-11", "close": 5.59, "volume": 646.0}, {"date": "2023-10-12", "close": 5.55, "volume": 13446.0}, {"date": "2023-10-13", "close": 5.54, "volume": 443.0}, {"date": "2023-10-16", "close": 5.51, "volume": 4131.0}, {"date": "2023-10-17", "close": 5.52, "volume": 18287.0}, {"date": "2023-10-18", "close": 5.48, "volume": 2871.0}, {"date": "2023-10-19", "close": 5.47, "volume": 468.0}, {"date": "2023-10-20", "close": 5.47, "volume": 53971.0}, {"date": "2023-10-23", "close": 5.36, "volume": 22736.0}, {"date": "2023-10-24", "close": 5.425, "volume": 5016.0}, {"date": "2023-10-25", "close": 5.41, "volume": 2777.0}, {"date": "2023-10-26", "close": 5.4, "volume": 11775.0}, {"date": "2023-10-27", "close": 5.36, "volume": 41333.0}, {"date": "2023-10-30", "close": 5.4, "volume": 63118.0}, {"date": "2023-10-31", "close": 5.37, "volume": 28186.0}, {"date": "2023-11-01", "close": 5.45, "volume": 16035.0}, {"date": "2023-11-02", "close": 5.515, "volume": 6695.0}, {"date": "2023-11-03", "close": 5.57, "volume": 6097.0}, {"date": "2023-11-06", "close": 5.55, "volume": 3989.0}, {"date": "2023-11-07", "close": 5.55, "volume": 2742.0}, {"date": "2023-11-08", "close": 5.56, "volume": 6140.0}, {"date": "2023-11-09", "close": 5.5747, "volume": 5322.0}, {"date": "2023-11-10", "close": 5.52, "volume": 21839.0}, {"date": "2023-11-13", "close": 5.54, "volume": 5496.0}, {"date": "2023-11-14", "close": 5.6101, "volume": 11394.0}, {"date": "2023-11-15", "close": 5.62, "volume": 969.0}, {"date": "2023-11-16", "close": 5.6458, "volume": 877.0}, {"date": "2023-11-17", "close": 5.66, "volume": 3752.0}, {"date": "2023-11-20", "close": 5.64, "volume": 97535.0}, {"date": "2023-11-21", "close": 5.69, "volume": 119595.0}, {"date": "2023-11-22", "close": 5.68, "volume": 4702.0}, {"date": "2023-11-24", "close": 5.69, "volume": 2334.0}, {"date": "2023-11-27", "close": 5.67, "volume": 24289.0}, {"date": "2023-11-28", "close": 5.67, "volume": 23736.0}, {"date": "2023-11-29", "close": 5.73, "volume": 4266.0}, {"date": "2023-11-30", "close": 5.73, "volume": 2478.0}, {"date": "2023-12-01", "close": 5.75, "volume": 4646.0}, {"date": "2023-12-04", "close": 5.73, "volume": 5606.0}, {"date": "2023-12-05", "close": 5.73, "volume": 8612.0}, {"date": "2023-12-06", "close": 5.77, "volume": 24771.0}, {"date": "2023-12-07", "close": 5.79, "volume": 2441.0}, {"date": "2023-12-08", "close": 5.77, "volume": 642.0}, {"date": "2023-12-11", "close": 5.73, "volume": 4993.0}, {"date": "2023-12-12", "close": 5.73, "volume": 2916.0}, {"date": "2023-12-13", "close": 5.77, "volume": 3610.0}, {"date": "2023-12-14", "close": 5.8, "volume": 32489.0}, {"date": "2023-12-15", "close": 5.8, "volume": 5748.0}, {"date": "2023-12-18", "close": 5.81, "volume": 3694.0}, {"date": "2023-12-19", "close": 5.84, "volume": 18135.0}, {"date": "2023-12-20", "close": 5.84, "volume": 10735.0}, {"date": "2023-12-21", "close": 5.83, "volume": 1256.0}, {"date": "2023-12-22", "close": 5.87, "volume": 6992.0}, {"date": "2023-12-26", "close": 5.84, "volume": 4217.0}, {"date": "2023-12-27", "close": 5.91, "volume": 11919.0}, {"date": "2023-12-28", "close": 5.89, "volume": 2919.0}, {"date": "2023-12-29", "close": 5.91, "volume": 7030.0}, {"date": "2024-01-02", "close": 5.915, "volume": 10130.0}, {"date": "2024-01-03", "close": 5.88, "volume": 1602.0}, {"date": "2024-01-04", "close": 5.885, "volume": 4857.0}, {"date": "2024-01-05", "close": 5.88, "volume": 2003.0}, {"date": "2024-01-08", "close": 5.89, "volume": 4470.0}, {"date": "2024-01-09", "close": 5.9, "volume": 3671.0}, {"date": "2024-01-10", "close": 5.89, "volume": 1065.0}, {"date": "2024-01-11", "close": 5.86, "volume": 8591.0}, {"date": "2024-01-12", "close": 5.88, "volume": 9362.0}, {"date": "2024-01-16", "close": 5.88, "volume": 7521.0}, {"date": "2024-01-17", "close": 5.85, "volume": 2029.0}, {"date": "2024-01-18", "close": 5.87, "volume": 9375.0}, {"date": "2024-01-19", "close": 5.87, "volume": 26867.0}, {"date": "2024-01-22", "close": 5.92, "volume": 2695.0}, {"date": "2024-01-23", "close": 5.99, "volume": 12048.0}, {"date": "2024-01-24", "close": 5.96, "volume": 13136.0}, {"date": "2024-01-25", "close": 5.98, "volume": 8132.0}, {"date": "2024-01-26", "close": 5.9801, "volume": 5353.0}, {"date": "2024-01-29", "close": 5.99, "volume": 2155.0}, {"date": "2024-01-30", "close": 6.05, "volume": 4619.0}, {"date": "2024-01-31", "close": 6.05, "volume": 4285.0}, {"date": "2024-02-01", "close": 6.096, "volume": 2935.0}, {"date": "2024-02-02", "close": 6.03, "volume": 3751.0}, {"date": "2024-02-05", "close": 6.02, "volume": 2905.0}, {"date": "2024-02-06", "close": 6.04, "volume": 3531.0}, {"date": "2024-02-07", "close": 6.05, "volume": 3843.0}, {"date": "2024-02-08", "close": 6.03, "volume": 11831.0}, {"date": "2024-02-09", "close": 6.025, "volume": 2168.0}, {"date": "2024-02-12", "close": 6.02, "volume": 5639.0}, {"date": "2024-02-13", "close": 5.95, "volume": 18716.0}, {"date": "2024-02-14", "close": 5.945, "volume": 807.0}, {"date": "2024-02-15", "close": 5.98, "volume": 1241.0}, {"date": "2024-02-16", "close": 5.96, "volume": 1800.0}, {"date": "2024-02-20", "close": 5.96, "volume": 1864.0}, {"date": "2024-02-21", "close": 5.955, "volume": 1140.0}, {"date": "2024-02-22", "close": 5.87, "volume": 198506.0}, {"date": "2024-02-23", "close": 5.82, "volume": 426635.0}, {"date": "2024-02-26", "close": 5.88, "volume": 15460.0}, {"date": "2024-02-27", "close": 5.86, "volume": 1542.0}, {"date": "2024-02-28", "close": 5.865, "volume": 12969.0}, {"date": "2024-02-29", "close": 5.94, "volume": 9826.0}, {"date": "2024-03-01", "close": 5.99, "volume": 10396.0}, {"date": "2024-03-04", "close": 5.96, "volume": 9140.0}, {"date": "2024-03-05", "close": 5.98, "volume": 2154.0}, {"date": "2024-03-06", "close": 6.0, "volume": 1087.0}, {"date": "2024-03-07", "close": 6.0155, "volume": 13457.0}, {"date": "2024-03-08", "close": 6.0171, "volume": 1215.0}, {"date": "2024-03-11", "close": 6.0171, "volume": null}, {"date": "2024-03-12", "close": 6.064, "volume": 1733.0}, {"date": "2024-03-13", "close": 6.07, "volume": 7234.0}, {"date": "2024-03-14", "close": 6.04, "volume": 11215.0}, {"date": "2024-03-15", "close": 6.04, "volume": 7387.0}, {"date": "2024-03-18", "close": 6.01, "volume": 11091.0}, {"date": "2024-03-19", "close": 6.03, "volume": 2961.0}, {"date": "2024-03-20", "close": 6.0393, "volume": 409.0}, {"date": "2024-03-21", "close": 6.03, "volume": 3350.0}, {"date": "2024-03-22", "close": 6.0481, "volume": 2133.0}, {"date": "2024-03-25", "close": 6.04, "volume": 1085.0}, {"date": "2024-03-26", "close": 6.05, "volume": 6032.0}, {"date": "2024-03-27", "close": 6.1, "volume": 12581.0}, {"date": "2024-03-28", "close": 6.09, "volume": 8060.0}, {"date": "2024-04-01", "close": 6.09, "volume": 7787.0}, {"date": "2024-04-02", "close": 6.04, "volume": 12668.0}, {"date": "2024-04-03", "close": 6.04, "volume": 1492.0}, {"date": "2024-04-04", "close": 6.045, "volume": 9072.0}, {"date": "2024-04-05", "close": 6.005, "volume": 5717.0}, {"date": "2024-04-08", "close": 6.005, "volume": 594.0}, {"date": "2024-04-09", "close": 5.9947, "volume": 4660.0}, {"date": "2024-04-10", "close": 5.98, "volume": 4144.0}, {"date": "2024-04-11", "close": 5.93, "volume": 3493.0}, {"date": "2024-04-12", "close": 5.9073, "volume": 951.0}, {"date": "2024-04-15", "close": 5.84, "volume": 727.0}, {"date": "2024-04-16", "close": 5.82, "volume": 8543.0}, {"date": "2024-04-17", "close": 5.821, "volume": 5967.0}, {"date": "2024-04-18", "close": 5.84, "volume": 1596.0}, {"date": "2024-04-19", "close": 5.84, "volume": 3830.0}, {"date": "2024-04-22", "close": 5.87, "volume": 5074.0}, {"date": "2024-04-23", "close": 5.912, "volume": 4155.0}, {"date": "2024-04-24", "close": 5.88, "volume": 1862.0}, {"date": "2024-04-25", "close": 5.83, "volume": 3956.0}, {"date": "2024-04-26", "close": 5.88, "volume": 1572.0}, {"date": "2024-04-29", "close": 5.88, "volume": 6975.0}, {"date": "2024-04-30", "close": 5.875, "volume": 1453.0}, {"date": "2024-05-01", "close": 5.9, "volume": 2550.0}, {"date": "2024-05-02", "close": 5.91, "volume": 1702.0}, {"date": "2024-05-03", "close": 5.98, "volume": 10534.0}, {"date": "2024-05-06", "close": 5.99, "volume": 5842.0}, {"date": "2024-05-07", "close": 6.005, "volume": 13800.0}, {"date": "2024-05-08", "close": 5.995, "volume": 8866.0}, {"date": "2024-05-09", "close": 5.97, "volume": 7305.0}, {"date": "2024-05-10", "close": 5.97, "volume": 3944.0}, {"date": "2024-05-13", "close": 5.975, "volume": 1835.0}, {"date": "2024-05-14", "close": 5.94, "volume": 10013.0}, {"date": "2024-05-15", "close": 5.98, "volume": 9664.0}, {"date": "2024-05-16", "close": 5.985, "volume": 705.0}, {"date": "2024-05-17", "close": 5.985, "volume": 212.0}, {"date": "2024-05-20", "close": 5.985, "volume": 6046.0}, {"date": "2024-05-21", "close": 6.0, "volume": 5417.0}, {"date": "2024-05-22", "close": 5.98, "volume": 19724.0}, {"date": "2024-05-23", "close": 5.95, "volume": 6932.0}, {"date": "2024-05-24", "close": 5.91, "volume": 26541.0}, {"date": "2024-05-28", "close": 5.9001, "volume": 1579.0}, {"date": "2024-05-29", "close": 5.8301, "volume": 4103.0}, {"date": "2024-05-30", "close": 5.85, "volume": 1154.0}, {"date": "2024-05-31", "close": 5.91, "volume": 10555.0}, {"date": "2024-06-03", "close": 5.89, "volume": 15873.0}, {"date": "2024-06-04", "close": 5.905, "volume": 15199.0}, {"date": "2024-06-05", "close": 5.94, "volume": 6294.0}, {"date": "2024-06-06", "close": 5.91, "volume": 7156.0}, {"date": "2024-06-07", "close": 5.919, "volume": 14145.0}, {"date": "2024-06-10", "close": 5.9, "volume": 233.0}, {"date": "2024-06-11", "close": 5.87, "volume": 2224.0}, {"date": "2024-06-12", "close": 5.94, "volume": 2831.0}, {"date": "2024-06-13", "close": 5.9181, "volume": 10987.0}, {"date": "2024-06-14", "close": 5.9, "volume": 1015.0}, {"date": "2024-06-17", "close": 5.88, "volume": 310.0}, {"date": "2024-06-18", "close": 5.88, "volume": 3050.0}, {"date": "2024-06-20", "close": 5.9, "volume": 12900.0}, {"date": "2024-06-21", "close": 5.946, "volume": 11682.0}, {"date": "2024-06-24", "close": 5.94, "volume": 9158.0}, {"date": "2024-06-25", "close": 5.95, "volume": 4930.0}, {"date": "2024-06-26", "close": 5.95, "volume": 1097.0}, {"date": "2024-06-27", "close": 5.93, "volume": 5647.0}, {"date": "2024-06-28", "close": 5.97, "volume": 22141.0}, {"date": "2024-07-01", "close": 5.97, "volume": 3175.0}, {"date": "2024-07-02", "close": 5.93, "volume": 5841.0}, {"date": "2024-07-03", "close": 6.03, "volume": 343.0}, {"date": "2024-07-05", "close": 6.01, "volume": 269.0}, {"date": "2024-07-08", "close": 6.03, "volume": 3938.0}, {"date": "2024-07-09", "close": 6.08, "volume": 113.0}, {"date": "2024-07-10", "close": 6.09, "volume": 108.0}, {"date": "2024-07-11", "close": 6.05, "volume": 714.0}, {"date": "2024-07-12", "close": 6.09, "volume": 149.0}, {"date": "2024-07-15", "close": 6.07, "volume": 2368.0}, {"date": "2024-07-16", "close": 6.05, "volume": 3351.0}, {"date": "2024-07-17", "close": 6.01, "volume": 3977.0}, {"date": "2024-07-18", "close": 6.01, "volume": 4746.0}, {"date": "2024-07-19", "close": 6.04, "volume": 10981.0}, {"date": "2024-07-22", "close": 6.015, "volume": 10292.0}, {"date": "2024-07-23", "close": 6.04, "volume": 259.0}, {"date": "2024-07-24", "close": 6.05, "volume": 300.0}, {"date": "2024-07-25", "close": 6.05, "volume": 1582.0}, {"date": "2024-07-26", "close": 6.051, "volume": 101.0}, {"date": "2024-07-29", "close": 6.03, "volume": 7204.0}, {"date": "2024-07-30", "close": 6.04, "volume": 371.0}, {"date": "2024-07-31", "close": 6.09, "volume": 3251.0}, {"date": "2024-08-01", "close": 6.09, "volume": 5886.0}, {"date": "2024-08-02", "close": 6.09, "volume": 2262.0}, {"date": "2024-08-05", "close": 6.064, "volume": 314.0}, {"date": "2024-08-06", "close": 6.26, "volume": 48986.0}, {"date": "2024-08-07", "close": 6.21, "volume": 2914.0}, {"date": "2024-08-08", "close": 6.22, "volume": 1696.0}, {"date": "2024-08-09", "close": 6.2101, "volume": 925.0}, {"date": "2024-08-12", "close": 6.25, "volume": 511.0}, {"date": "2024-08-13", "close": 6.25, "volume": null}, {"date": "2024-08-14", "close": 6.19, "volume": 2356.0}, {"date": "2024-08-15", "close": 6.12, "volume": 624.0}, {"date": "2024-08-16", "close": 6.18, "volume": 1446.0}, {"date": "2024-08-19", "close": 6.19, "volume": 3353.0}, {"date": "2024-08-20", "close": 6.12, "volume": 9792.0}, {"date": "2024-08-21", "close": 6.17, "volume": 27944.0}, {"date": "2024-08-22", "close": 6.1695, "volume": 8519.0}, {"date": "2024-08-23", "close": 6.18, "volume": 8020.0}, {"date": "2024-08-26", "close": 6.19, "volume": 2512.0}, {"date": "2024-08-27", "close": 6.21, "volume": 8964.0}, {"date": "2024-08-28", "close": 6.17, "volume": 8427.0}, {"date": "2024-08-29", "close": 6.19, "volume": 15683.0}, {"date": "2024-08-30", "close": 6.2127, "volume": 6286.0}, {"date": "2024-09-03", "close": 6.23, "volume": 10021.0}, {"date": "2024-09-04", "close": 6.2, "volume": 4693.0}, {"date": "2024-09-05", "close": 6.18, "volume": 124.0}, {"date": "2024-09-06", "close": 6.27, "volume": 2570.0}, {"date": "2024-09-09", "close": 6.27, "volume": 2546.0}, {"date": "2024-09-10", "close": 6.245, "volume": 8228.0}, {"date": "2024-09-11", "close": 6.26, "volume": 3954.0}, {"date": "2024-09-12", "close": 6.2356, "volume": 1258.0}, {"date": "2024-09-13", "close": 6.27, "volume": 4412.0}, {"date": "2024-09-16", "close": 6.265, "volume": 1221.0}, {"date": "2024-09-17", "close": 6.25, "volume": 921.0}, {"date": "2024-09-18", "close": 6.29, "volume": 11067.0}, {"date": "2024-09-19", "close": 6.33, "volume": 28181.0}, {"date": "2024-09-20", "close": 6.34, "volume": 457.0}, {"date": "2024-09-23", "close": 6.32, "volume": 2065.0}, {"date": "2024-09-24", "close": 6.321, "volume": 679.0}, {"date": "2024-09-25", "close": 6.355, "volume": 682.0}, {"date": "2024-09-26", "close": 6.35, "volume": 5449.0}, {"date": "2024-09-27", "close": 6.36, "volume": 634.0}, {"date": "2024-09-30", "close": 6.36, "volume": 7546.0}, {"date": "2024-10-01", "close": 6.4, "volume": 2809.0}, {"date": "2024-10-02", "close": 6.4099, "volume": 11230.0}, {"date": "2024-10-03", "close": 6.4, "volume": 3560.0}, {"date": "2024-10-04", "close": 6.41, "volume": 1306.0}, {"date": "2024-10-07", "close": 6.39, "volume": 10754.0}, {"date": "2024-10-08", "close": 6.25, "volume": 36821.0}, {"date": "2024-10-09", "close": 6.2228, "volume": 5238.0}, {"date": "2024-10-10", "close": 6.2363, "volume": 1065.0}, {"date": "2024-10-11", "close": 6.2, "volume": 1459.0}, {"date": "2024-10-14", "close": 6.1701, "volume": 2994.0}, {"date": "2024-10-15", "close": 6.15, "volume": 1594.0}, {"date": "2024-10-16", "close": 6.2, "volume": 13145.0}, {"date": "2024-10-17", "close": 6.2, "volume": null}, {"date": "2024-10-18", "close": 6.1016, "volume": 139331.0}, {"date": "2024-10-21", "close": 6.04, "volume": 18216.0}, {"date": "2024-10-22", "close": 6.07, "volume": 14568.0}, {"date": "2024-10-23", "close": 6.03, "volume": 6142.0}, {"date": "2024-10-24", "close": 6.032, "volume": 2408.0}, {"date": "2024-10-25", "close": 6.04, "volume": 543.0}, {"date": "2024-10-28", "close": 6.06, "volume": 14165.0}, {"date": "2024-10-29", "close": 6.04, "volume": 13720.0}, {"date": "2024-10-30", "close": 6.04, "volume": 2608.0}, {"date": "2024-10-31", "close": 6.06, "volume": 12104.0}, {"date": "2024-11-01", "close": 6.14, "volume": 5642.0}, {"date": "2024-11-04", "close": 6.1, "volume": 3413.0}, {"date": "2024-11-05", "close": 6.04, "volume": 6384.0}, {"date": "2024-11-06", "close": 5.99, "volume": 5678.0}, {"date": "2024-11-07", "close": 5.9751, "volume": 3894.0}, {"date": "2024-11-08", "close": 6.07, "volume": 27965.0}, {"date": "2024-11-11", "close": 6.1, "volume": 3064.0}, {"date": "2024-11-12", "close": 6.16, "volume": 3142.0}, {"date": "2024-11-13", "close": 6.11, "volume": 5976.0}, {"date": "2024-11-14", "close": 6.075, "volume": 1221.0}, {"date": "2024-11-15", "close": 6.01, "volume": 3566.0}, {"date": "2024-11-18", "close": 6.0, "volume": 5578.0}, {"date": "2024-11-19", "close": 5.9986, "volume": 1605.0}, {"date": "2024-11-20", "close": 5.995, "volume": 3143.0}, {"date": "2024-11-21", "close": 6.02, "volume": 7695.0}, {"date": "2024-11-22", "close": 6.04, "volume": 4162.0}, {"date": "2024-11-25", "close": 6.0101, "volume": 4129.0}, {"date": "2024-11-26", "close": 6.04, "volume": 3193.0}, {"date": "2024-11-27", "close": 6.052, "volume": 165.0}, {"date": "2024-11-29", "close": 6.09, "volume": 2872.0}, {"date": "2024-12-02", "close": 6.06, "volume": 6285.0}, {"date": "2024-12-03", "close": 6.1, "volume": 21064.0}, {"date": "2024-12-04", "close": 6.0999, "volume": 2602.0}, {"date": "2024-12-05", "close": 6.1, "volume": 3092.0}, {"date": "2024-12-06", "close": 6.12, "volume": 9548.0}, {"date": "2024-12-09", "close": 6.08, "volume": 3272.0}, {"date": "2024-12-10", "close": 6.14, "volume": 8013.0}, {"date": "2024-12-11", "close": 6.16, "volume": 225.0}, {"date": "2024-12-12", "close": 6.16, "volume": null}, {"date": "2024-12-13", "close": 6.08, "volume": 1154.0}, {"date": "2024-12-16", "close": 6.11, "volume": 1521.0}, {"date": "2024-12-17", "close": 6.0, "volume": 15241.0}, {"date": "2024-12-18", "close": 6.01, "volume": 1362.0}, {"date": "2024-12-19", "close": 5.97, "volume": 7691.0}, {"date": "2024-12-20", "close": 5.95, "volume": 1425.0}, {"date": "2024-12-23", "close": 6.0, "volume": 2514.0}, {"date": "2024-12-24", "close": 5.99, "volume": 159.0}, {"date": "2024-12-26", "close": 6.0, "volume": 1104.0}, {"date": "2024-12-27", "close": 5.9805, "volume": 6949.0}, {"date": "2024-12-30", "close": 6.04, "volume": 5066.0}, {"date": "2024-12-31", "close": 6.05, "volume": 1991.0}, {"date": "2025-01-02", "close": 6.0915, "volume": 5013.0}, {"date": "2025-01-03", "close": 6.064, "volume": 13258.0}, {"date": "2025-01-06", "close": 6.06, "volume": 1877.0}, {"date": "2025-01-07", "close": 6.03, "volume": 2304.0}, {"date": "2025-01-08", "close": 6.03, "volume": null}, {"date": "2025-01-10", "close": 5.99, "volume": 5429.0}, {"date": "2025-01-13", "close": 6.07, "volume": 543.0}, {"date": "2025-01-14", "close": 6.12, "volume": 3820.0}, {"date": "2025-01-15", "close": 6.04, "volume": 2858.0}, {"date": "2025-01-16", "close": 6.05, "volume": 638.0}, {"date": "2025-01-17", "close": 5.98, "volume": 2273.0}, {"date": "2025-01-21", "close": 6.02, "volume": 224.0}, {"date": "2025-01-22", "close": 6.02, "volume": null}, {"date": "2025-01-23", "close": 6.1599, "volume": 9398.0}, {"date": "2025-01-24", "close": 6.0689, "volume": 5220.0}, {"date": "2025-01-27", "close": 6.0791, "volume": 2062.0}, {"date": "2025-01-28", "close": 6.0233, "volume": 2269.0}, {"date": "2025-01-29", "close": 6.016, "volume": 3611.0}, {"date": "2025-01-30", "close": 6.06, "volume": 1756.0}, {"date": "2025-01-31", "close": 6.14, "volume": 6868.0}, {"date": "2025-02-03", "close": 6.0364, "volume": 20124.0}, {"date": "2025-02-04", "close": 6.044, "volume": 690.0}, {"date": "2025-02-05", "close": 6.105, "volume": 1169.0}, {"date": "2025-02-06", "close": 6.08, "volume": 1153.0}, {"date": "2025-02-07", "close": 6.0777, "volume": 2240.0}, {"date": "2025-02-10", "close": 6.06, "volume": 405.0}, {"date": "2025-02-11", "close": 6.0726, "volume": 3096.0}, {"date": "2025-02-12", "close": 6.074, "volume": 1987.0}, {"date": "2025-02-13", "close": 6.2, "volume": 8422.0}, {"date": "2025-02-14", "close": 6.155, "volume": 465.0}, {"date": "2025-02-18", "close": 6.08, "volume": 13656.0}, {"date": "2025-02-19", "close": 6.08, "volume": 1368.0}, {"date": "2025-02-20", "close": 6.13, "volume": 9198.0}, {"date": "2025-02-21", "close": 6.03, "volume": 6132.0}, {"date": "2025-02-24", "close": 6.08, "volume": 7211.0}, {"date": "2025-02-25", "close": 6.15, "volume": 10770.0}, {"date": "2025-02-26", "close": 6.13, "volume": 1725.0}, {"date": "2025-02-27", "close": 6.14, "volume": 13631.0}, {"date": "2025-02-28", "close": 6.16, "volume": 3398.0}, {"date": "2025-03-03", "close": 6.35, "volume": 8691.0}, {"date": "2025-03-04", "close": 6.249, "volume": 4358.0}, {"date": "2025-03-05", "close": 6.19, "volume": 375.0}, {"date": "2025-03-06", "close": 6.13, "volume": 347.0}, {"date": "2025-03-07", "close": 6.13, "volume": null}, {"date": "2025-03-10", "close": 6.072, "volume": 4878.0}, {"date": "2025-03-11", "close": 6.11, "volume": 1240.0}, {"date": "2025-03-12", "close": 6.11, "volume": null}, {"date": "2025-03-13", "close": 6.175, "volume": 123.0}, {"date": "2025-03-14", "close": 6.1859, "volume": 3980.0}, {"date": "2025-03-17", "close": 6.18, "volume": 269.0}, {"date": "2025-03-18", "close": 6.18, "volume": null}, {"date": "2025-03-19", "close": 6.18, "volume": 458.0}, {"date": "2025-03-20", "close": 6.165, "volume": 2709.0}, {"date": "2025-03-21", "close": 6.24, "volume": 5415.0}, {"date": "2025-03-24", "close": 6.24, "volume": null}, {"date": "2025-03-25", "close": 6.17, "volume": 719.0}, {"date": "2025-03-26", "close": 6.1794, "volume": 276.0}, {"date": "2025-03-27", "close": 6.45, "volume": 20659.0}, {"date": "2025-03-28", "close": 6.2, "volume": 22897.0}, {"date": "2025-03-31", "close": 6.22, "volume": 2252.0}, {"date": "2025-04-01", "close": 6.25, "volume": 5966.0}, {"date": "2025-04-02", "close": 6.22, "volume": 850.0}, {"date": "2025-04-03", "close": 6.14, "volume": 11863.0}, {"date": "2025-04-04", "close": 6.0, "volume": 28851.0}, {"date": "2025-04-07", "close": 5.9785, "volume": 22024.0}, {"date": "2025-04-08", "close": 5.99, "volume": 1654.0}, {"date": "2025-04-09", "close": 5.9, "volume": 4608.0}, {"date": "2025-04-10", "close": 5.9234, "volume": 46390.0}, {"date": "2025-04-11", "close": 5.81, "volume": 1045.0}, {"date": "2025-04-14", "close": 5.93, "volume": 16177.0}, {"date": "2025-04-15", "close": 5.9209, "volume": 4701.0}, {"date": "2025-04-16", "close": 5.9149, "volume": 1636.0}, {"date": "2025-04-17", "close": 6.04, "volume": 8703.0}, {"date": "2025-04-21", "close": 5.83, "volume": 1728.0}, {"date": "2025-04-22", "close": 5.8934, "volume": 1318.0}, {"date": "2025-04-23", "close": 5.98, "volume": 35307.0}, {"date": "2025-04-24", "close": 6.1, "volume": 745.0}, {"date": "2025-04-25", "close": 5.98, "volume": 965.0}, {"date": "2025-04-28", "close": 6.02, "volume": 3287.0}, {"date": "2025-04-29", "close": 6.0784, "volume": 889.0}, {"date": "2025-04-30", "close": 6.03, "volume": 17110.0}, {"date": "2025-05-01", "close": 6.04, "volume": 31344.0}, {"date": "2025-05-02", "close": 6.03, "volume": 12149.0}, {"date": "2025-05-05", "close": 6.02, "volume": 984.0}, {"date": "2025-05-06", "close": 5.9234, "volume": 1064.0}, {"date": "2025-05-07", "close": 5.985, "volume": 20525.0}, {"date": "2025-05-08", "close": 6.16, "volume": 6728.0}, {"date": "2025-05-09", "close": 6.08, "volume": 4441.0}, {"date": "2025-05-12", "close": 6.17, "volume": 34823.0}, {"date": "2025-05-13", "close": 6.13, "volume": 4927.0}, {"date": "2025-05-14", "close": 6.11, "volume": 6753.0}, {"date": "2025-05-15", "close": 6.0601, "volume": 6753.0}, {"date": "2025-05-16", "close": 6.21, "volume": 5192.0}, {"date": "2025-05-19", "close": 6.18, "volume": 8104.0}, {"date": "2025-05-20", "close": 6.18, "volume": 4892.0}, {"date": "2025-05-21", "close": 6.152, "volume": 3685.0}, {"date": "2025-05-22", "close": 6.14, "volume": 1905.0}, {"date": "2025-05-23", "close": 6.18, "volume": 730.0}, {"date": "2025-05-27", "close": 6.15, "volume": 281.0}, {"date": "2025-05-28", "close": 6.135, "volume": 16511.0}, {"date": "2025-05-29", "close": 6.15, "volume": 4705.0}, {"date": "2025-05-30", "close": 6.18, "volume": 7643.0}, {"date": "2025-06-02", "close": 6.17, "volume": 5679.0}, {"date": "2025-06-03", "close": 6.18, "volume": 2949.0}, {"date": "2025-06-04", "close": 6.22, "volume": 3712.0}, {"date": "2025-06-05", "close": 6.22, "volume": 2909.0}, {"date": "2025-06-06", "close": 6.17, "volume": 8829.0}, {"date": "2025-06-09", "close": 6.23, "volume": 13387.0}, {"date": "2025-06-10", "close": 6.17, "volume": 5015.0}, {"date": "2025-06-11", "close": 6.19, "volume": 5924.0}, {"date": "2025-06-12", "close": 6.235, "volume": 5783.0}, {"date": "2025-06-13", "close": 6.2, "volume": 1702.0}, {"date": "2025-06-16", "close": 6.25, "volume": 4093.0}, {"date": "2025-06-17", "close": 6.1956, "volume": 7106.0}, {"date": "2025-06-18", "close": 6.17, "volume": 5616.0}, {"date": "2025-06-20", "close": 6.1938, "volume": 15099.0}, {"date": "2025-06-23", "close": 6.16, "volume": 3492.0}, {"date": "2025-06-24", "close": 6.16, "volume": 1234.0}, {"date": "2025-06-25", "close": 6.25, "volume": 3088.0}, {"date": "2025-06-26", "close": 6.25, "volume": 20685.0}, {"date": "2025-06-27", "close": 6.25, "volume": 4545.0}, {"date": "2025-06-30", "close": 6.28, "volume": 11163.0}, {"date": "2025-07-01", "close": 6.25, "volume": 2803.0}, {"date": "2025-07-02", "close": 6.3, "volume": 10242.0}, {"date": "2025-07-03", "close": 6.3, "volume": 2802.0}, {"date": "2025-07-07", "close": 6.33, "volume": 3791.0}, {"date": "2025-07-08", "close": 6.2204, "volume": 1981.0}, {"date": "2025-07-09", "close": 6.3, "volume": 29602.0}, {"date": "2025-07-10", "close": 6.28, "volume": 3523.0}, {"date": "2025-07-11", "close": 6.41, "volume": 55267.0}, {"date": "2025-07-14", "close": 6.3488, "volume": 8949.0}, {"date": "2025-07-15", "close": 6.28, "volume": 7961.0}, {"date": "2025-07-16", "close": 6.4, "volume": 4596.0}, {"date": "2025-07-17", "close": 6.345, "volume": 4586.0}, {"date": "2025-07-18", "close": 6.265, "volume": 5816.0}, {"date": "2025-07-21", "close": 6.3, "volume": 5537.0}, {"date": "2025-07-22", "close": 6.3784, "volume": 3856.0}, {"date": "2025-07-23", "close": 6.3166, "volume": 4656.0}, {"date": "2025-07-24", "close": 6.3241, "volume": 3062.0}, {"date": "2025-07-25", "close": 6.35, "volume": 5078.0}, {"date": "2025-07-28", "close": 6.35, "volume": 4512.0}, {"date": "2025-07-29", "close": 6.39, "volume": 2776.0}, {"date": "2025-07-30", "close": 6.27, "volume": 8814.0}, {"date": "2025-07-31", "close": 6.3, "volume": 28907.0}, {"date": "2025-08-01", "close": 6.38, "volume": 11232.0}, {"date": "2025-08-04", "close": 6.42, "volume": 4437.0}, {"date": "2025-08-05", "close": 6.4166, "volume": 979.0}, {"date": "2025-08-06", "close": 6.39, "volume": 8125.0}, {"date": "2025-08-07", "close": 6.44, "volume": 24157.0}, {"date": "2025-08-08", "close": 6.38, "volume": 5150.0}, {"date": "2025-08-11", "close": 6.4318, "volume": 8217.0}, {"date": "2025-08-12", "close": 6.3784, "volume": 27907.0}, {"date": "2025-08-13", "close": 6.35, "volume": 2631.0}, {"date": "2025-08-14", "close": 6.31, "volume": 6521.0}, {"date": "2025-08-15", "close": 6.27, "volume": 5286.0}, {"date": "2025-08-18", "close": 6.3, "volume": 3730.0}, {"date": "2025-08-19", "close": 6.29, "volume": 3421.0}, {"date": "2025-08-20", "close": 6.28, "volume": 1977.0}, {"date": "2025-08-21", "close": 6.26, "volume": 7125.0}, {"date": "2025-08-22", "close": 6.32, "volume": 4755.0}, {"date": "2025-08-25", "close": 6.3, "volume": 4379.0}, {"date": "2025-08-26", "close": 6.3, "volume": 7030.0}, {"date": "2025-08-27", "close": 6.325, "volume": 2089.0}, {"date": "2025-08-28", "close": 6.33, "volume": 2374.0}, {"date": "2025-08-29", "close": 6.36, "volume": 6833.0}, {"date": "2025-09-02", "close": 6.31, "volume": 3140.0}, {"date": "2025-09-03", "close": 6.31, "volume": 801.0}, {"date": "2025-09-04", "close": 6.38, "volume": 14637.0}, {"date": "2025-09-05", "close": 6.325, "volume": 16546.0}, {"date": "2025-09-08", "close": 6.36, "volume": 25854.0}, {"date": "2025-09-09", "close": 6.37, "volume": 10223.0}, {"date": "2025-09-10", "close": 6.44, "volume": 2399.0}, {"date": "2025-09-11", "close": 6.4223, "volume": 2139.0}, {"date": "2025-09-12", "close": 6.425, "volume": 935.0}, {"date": "2025-09-15", "close": 6.36, "volume": 2084.0}, {"date": "2025-09-16", "close": 6.38, "volume": 2739.0}, {"date": "2025-09-17", "close": 6.37, "volume": 2578.0}, {"date": "2025-09-18", "close": 6.29, "volume": 45052.0}, {"date": "2025-09-19", "close": 6.41, "volume": 73755.0}, {"date": "2025-09-22", "close": 6.38, "volume": 3211.0}, {"date": "2025-09-23", "close": 6.3, "volume": 2003.0}, {"date": "2025-09-24", "close": 6.34, "volume": 1691.0}, {"date": "2025-09-25", "close": 6.29, "volume": 2186.0}, {"date": "2025-09-26", "close": 6.37, "volume": 3554.0}, {"date": "2025-09-29", "close": 6.3, "volume": 3464.0}, {"date": "2025-09-30", "close": 6.29, "volume": 5377.0}, {"date": "2025-10-01", "close": 6.34, "volume": 6001.0}, {"date": "2025-10-02", "close": 6.297, "volume": 2441.0}, {"date": "2025-10-03", "close": 6.37, "volume": 1609.0}, {"date": "2025-10-06", "close": 6.31, "volume": 2587.0}, {"date": "2025-10-07", "close": 6.3, "volume": 3428.0}, {"date": "2025-10-08", "close": 6.31, "volume": 3251.0}, {"date": "2025-10-09", "close": 6.3, "volume": 8073.0}, {"date": "2025-10-10", "close": 6.26, "volume": 1671.0}, {"date": "2025-10-13", "close": 6.38, "volume": 2440.0}, {"date": "2025-10-14", "close": 6.3402, "volume": 737.0}, {"date": "2025-10-15", "close": 6.2963, "volume": 3390.0}, {"date": "2025-10-16", "close": 6.26, "volume": 872.0}, {"date": "2025-10-17", "close": 6.21, "volume": 5978.0}, {"date": "2025-10-20", "close": 6.228, "volume": 9185.0}, {"date": "2025-10-21", "close": 6.3, "volume": 3492.0}, {"date": "2025-10-22", "close": 6.23, "volume": 4638.0}, {"date": "2025-10-23", "close": 6.23, "volume": 29141.0}, {"date": "2025-10-24", "close": 6.22, "volume": 4148.0}, {"date": "2025-10-27", "close": 6.2179, "volume": 5603.0}, {"date": "2025-10-28", "close": 6.1903, "volume": 28689.0}, {"date": "2025-10-29", "close": 6.18, "volume": 23996.0}, {"date": "2025-10-30", "close": 6.14, "volume": 6208.0}, {"date": "2025-10-31", "close": 6.18, "volume": 7516.0}, {"date": "2025-11-03", "close": 6.1, "volume": 2953.0}, {"date": "2025-11-04", "close": 6.2, "volume": 3671.0}, {"date": "2025-11-05", "close": 6.15, "volume": 1644.0}, {"date": "2025-11-06", "close": 6.155, "volume": 3664.0}, {"date": "2025-11-07", "close": 6.09, "volume": 58010.0}, {"date": "2025-11-10", "close": 6.13, "volume": 7683.0}, {"date": "2025-11-11", "close": 6.15, "volume": 2894.0}, {"date": "2025-11-12", "close": 6.1607, "volume": 2133.0}, {"date": "2025-11-13", "close": 6.1632, "volume": 10606.0}, {"date": "2025-11-14", "close": 6.17, "volume": 30139.0}, {"date": "2025-11-17", "close": 6.13, "volume": 2938.0}, {"date": "2025-11-18", "close": 6.1365, "volume": 2609.0}, {"date": "2025-11-19", "close": 6.13, "volume": 3795.0}, {"date": "2025-11-20", "close": 6.09, "volume": 3262.0}, {"date": "2025-11-21", "close": 6.1, "volume": 2000.0}, {"date": "2025-11-24", "close": 6.1393, "volume": 4145.0}, {"date": "2025-11-25", "close": 6.1401, "volume": 9835.0}, {"date": "2025-11-26", "close": 6.1401, "volume": null}, {"date": "2025-11-28", "close": 6.19, "volume": 4490.0}, {"date": "2025-12-01", "close": 6.1577, "volume": 2479.0}, {"date": "2025-12-02", "close": 6.12, "volume": 4363.0}, {"date": "2025-12-03", "close": 6.15, "volume": 4200.0}, {"date": "2025-12-04", "close": 6.14, "volume": 1406.0}, {"date": "2025-12-05", "close": 6.11, "volume": 2688.0}, {"date": "2025-12-08", "close": 6.1031, "volume": 159562.0}, {"date": "2025-12-09", "close": 6.08, "volume": 158539.0}, {"date": "2025-12-10", "close": 6.0862, "volume": 2838.0}, {"date": "2025-12-11", "close": 6.09, "volume": 2166.0}, {"date": "2025-12-12", "close": 6.07, "volume": 2599.0}, {"date": "2025-12-15", "close": 6.06, "volume": 3751.0}, {"date": "2025-12-16", "close": 6.0409, "volume": 1326.0}, {"date": "2025-12-17", "close": 6.04, "volume": 14856.0}, {"date": "2025-12-18", "close": 6.04, "volume": 8178.0}, {"date": "2025-12-19", "close": 6.04, "volume": 13328.0}, {"date": "2025-12-22", "close": 6.01, "volume": 56565.0}, {"date": "2025-12-23", "close": 6.0299, "volume": 25634.0}, {"date": "2025-12-24", "close": 6.03, "volume": 9591.0}, {"date": "2025-12-26", "close": 6.04, "volume": 1665.0}, {"date": "2025-12-29", "close": 5.99, "volume": 23277.0}, {"date": "2025-12-30", "close": 6.015, "volume": 11511.0}, {"date": "2025-12-31", "close": 6.04, "volume": 9301.0}, {"date": "2026-01-02", "close": 6.035, "volume": 1967.0}, {"date": "2026-01-05", "close": 6.045, "volume": 855.0}, {"date": "2026-01-06", "close": 6.0, "volume": 464.0}, {"date": "2026-01-07", "close": 6.0197, "volume": 41678.0}, {"date": "2026-01-08", "close": 6.02, "volume": 8840.0}, {"date": "2026-01-09", "close": 6.0101, "volume": 12112.0}, {"date": "2026-01-12", "close": 6.06, "volume": 1591.0}, {"date": "2026-01-13", "close": 6.09, "volume": 11465.0}, {"date": "2026-01-14", "close": 6.14, "volume": 8796.0}, {"date": "2026-01-15", "close": 6.115, "volume": 8619.0}, {"date": "2026-01-16", "close": 6.13, "volume": 1545.0}, {"date": "2026-01-20", "close": 6.12, "volume": 796.0}, {"date": "2026-01-21", "close": 6.14, "volume": 1597.0}, {"date": "2026-01-22", "close": 6.2, "volume": 7864.0}, {"date": "2026-01-23", "close": 6.2, "volume": 16081.0}, {"date": "2026-01-26", "close": 6.17, "volume": 6793.0}, {"date": "2026-01-27", "close": 6.17, "volume": null}, {"date": "2026-01-28", "close": 6.13, "volume": 1465.0}, {"date": "2026-01-29", "close": 6.1346, "volume": 1189.0}, {"date": "2026-01-30", "close": 6.19, "volume": 10736.0}, {"date": "2026-02-02", "close": 6.15, "volume": 3888.0}, {"date": "2026-02-03", "close": 6.12, "volume": 3365.0}, {"date": "2026-02-04", "close": 6.12, "volume": 582.0}, {"date": "2026-02-05", "close": 6.12, "volume": 999.0}, {"date": "2026-02-06", "close": 6.12, "volume": 2750.0}, {"date": "2026-02-09", "close": 6.15, "volume": 5892.0}, {"date": "2026-02-10", "close": 6.17, "volume": 602.0}, {"date": "2026-02-11", "close": 6.2, "volume": 4724.0}, {"date": "2026-02-12", "close": 6.18, "volume": 689.0}, {"date": "2026-02-13", "close": 6.21, "volume": 767.0}, {"date": "2026-02-17", "close": 6.21, "volume": 7047.0}, {"date": "2026-02-18", "close": 6.24, "volume": 567.0}, {"date": "2026-02-19", "close": 6.24, "volume": 2585.0}, {"date": "2026-02-20", "close": 6.2, "volume": 4422.0}, {"date": "2026-02-23", "close": 6.21, "volume": 26695.0}, {"date": "2026-02-24", "close": 6.18, "volume": 530.0}, {"date": "2026-02-25", "close": 6.21, "volume": 943.0}, {"date": "2026-02-26", "close": 6.24, "volume": 8585.0}, {"date": "2026-02-27", "close": 6.3, "volume": 4096.0}, {"date": "2026-03-02", "close": 6.2, "volume": 8149.0}, {"date": "2026-03-03", "close": 6.09, "volume": 16393.0}, {"date": "2026-03-04", "close": 6.059, "volume": 14740.0}, {"date": "2026-03-05", "close": 6.045, "volume": 614.0}, {"date": "2026-03-06", "close": 6.02, "volume": 3001.0}, {"date": "2026-03-09", "close": 5.9487, "volume": 17290.0}, {"date": "2026-03-10", "close": 5.97, "volume": 105788.0}, {"date": "2026-03-11", "close": 5.945, "volume": 99669.0}, {"date": "2026-03-12", "close": 5.89, "volume": 2361.0}, {"date": "2026-03-13", "close": 5.8, "volume": 25279.0}, {"date": "2026-03-16", "close": 5.81, "volume": 7791.0}, {"date": "2026-03-17", "close": 5.89, "volume": 9619.0}, {"date": "2026-03-18", "close": 5.8605, "volume": 5475.0}, {"date": "2026-03-19", "close": 5.8534, "volume": 2491.0}, {"date": "2026-03-20", "close": 5.78, "volume": 7197.0}, {"date": "2026-03-23", "close": 5.8197, "volume": 2140.0}, {"date": "2026-03-24", "close": 5.8292, "volume": 1666.0}, {"date": "2026-03-25", "close": 5.94, "volume": 631.0}, {"date": "2026-03-26", "close": 5.7801, "volume": 7906.0}, {"date": "2026-03-27", "close": 5.75, "volume": 7263.0}, {"date": "2026-03-30", "close": 5.75, "volume": 1654.0}, {"date": "2026-03-31", "close": 5.89, "volume": 3763.0}, {"date": "2026-04-01", "close": 5.92, "volume": 2868.0}, {"date": "2026-04-02", "close": 5.94, "volume": 6796.0}, {"date": "2026-04-06", "close": 5.88, "volume": 818.0}, {"date": "2026-04-07", "close": 5.9, "volume": 287.0}, {"date": "2026-04-08", "close": 5.975, "volume": 404.0}, {"date": "2026-04-09", "close": 6.01, "volume": 4063.0}, {"date": "2026-04-10", "close": 5.935, "volume": 2893.0}, {"date": "2026-04-13", "close": 5.935, "volume": null}, {"date": "2026-04-14", "close": 5.93, "volume": 5848.0}, {"date": "2026-04-15", "close": 5.92, "volume": 1428.0}, {"date": "2026-04-16", "close": 5.95, "volume": 3187.0}, {"date": "2026-04-17", "close": 5.95, "volume": null}, {"date": "2026-04-20", "close": 5.93, "volume": 16455.0}, {"date": "2026-04-21", "close": 5.91, "volume": 663.0}, {"date": "2026-04-22", "close": 5.91, "volume": 2732.0}, {"date": "2026-04-23", "close": 5.89, "volume": 9688.0}, {"date": "2026-04-24", "close": 5.854, "volume": 3467.0}, {"date": "2026-04-27", "close": 5.87, "volume": 7353.0}, {"date": "2026-04-28", "close": 5.78, "volume": 16919.0}, {"date": "2026-04-29", "close": 5.87, "volume": 10601.0}, {"date": "2026-04-30", "close": 5.86, "volume": 7346.0}, {"date": "2026-05-01", "close": 5.82, "volume": 7645.0}, {"date": "2026-05-04", "close": 5.8219, "volume": 3835.0}, {"date": "2026-05-05", "close": 5.83, "volume": 7959.0}, {"date": "2026-05-06", "close": 5.855, "volume": 741.0}, {"date": "2026-05-07", "close": 5.815, "volume": 20489.0}, {"date": "2026-05-08", "close": 5.85, "volume": 1464.0}, {"date": "2026-05-11", "close": 5.8, "volume": 21541.0}, {"date": "2026-05-12", "close": 5.75, "volume": 9814.0}, {"date": "2026-05-13", "close": 5.75, "volume": 20902.0}, {"date": "2026-05-14", "close": 5.79, "volume": 7511.0}, {"date": "2026-05-15", "close": 5.72, "volume": 13499.0}, {"date": "2026-05-18", "close": 5.73, "volume": 2656.0}, {"date": "2026-05-19", "close": 5.695, "volume": 5818.0}, {"date": "2026-05-20", "close": 5.7, "volume": 773.0}, {"date": "2026-05-21", "close": 5.7163, "volume": 15513.0}, {"date": "2026-05-22", "close": 5.772, "volume": 13556.0}, {"date": "2026-05-26", "close": 5.73, "volume": 15496.0}, {"date": "2026-05-27", "close": 5.785, "volume": 6528.0}, {"date": "2026-05-28", "close": 5.78, "volume": 7373.0}, {"date": "2026-05-29", "close": 5.82, "volume": 14072.0}, {"date": "2026-06-01", "close": 5.7902, "volume": 6501.0}, {"date": "2026-06-02", "close": 5.82, "volume": 2412.0}, {"date": "2026-06-03", "close": 5.73, "volume": 105026.0}, {"date": "2026-06-04", "close": 5.78, "volume": 7500.0}, {"date": "2026-06-05", "close": 5.76, "volume": 14824.0}, {"date": "2026-06-08", "close": 5.775, "volume": 8779.0}, {"date": "2026-06-09", "close": 5.82, "volume": 27610.0}, {"date": "2026-06-10", "close": 5.775, "volume": 5417.0}, {"date": "2026-06-11", "close": 5.8181, "volume": 4181.0}, {"date": "2026-06-12", "close": 5.8101, "volume": 1594.0}, {"date": "2026-06-15", "close": 5.819, "volume": 2392.0}, {"date": "2026-06-16", "close": 5.8013, "volume": 4523.0}, {"date": "2026-06-17", "close": 5.815, "volume": 9143.0}, {"date": "2026-06-18", "close": 5.81, "volume": 4731.0}, {"date": "2026-06-22", "close": 5.82, "volume": 3961.0}, {"date": "2026-06-23", "close": 5.81, "volume": 15532.0}, {"date": "2026-06-24", "close": 5.81, "volume": 1047.0}, {"date": "2026-06-25", "close": 5.8289, "volume": 2038.0}, {"date": "2026-06-26", "close": 5.87, "volume": 3627.0}, {"date": "2026-06-29", "close": 5.85, "volume": 5795.0}, {"date": "2026-06-30", "close": 5.86, "volume": 4856.0}, {"date": "2026-07-01", "close": 5.878, "volume": 4980.0}, {"date": "2026-07-02", "close": 5.86, "volume": 467.0}, {"date": "2026-07-06", "close": 5.9, "volume": 5794.0}, {"date": "2026-07-07", "close": 5.88, "volume": 7891.0}, {"date": "2026-07-08", "close": 5.86, "volume": 4118.0}, {"date": "2026-07-09", "close": 5.84, "volume": 2728.0}, {"date": "2026-07-10", "close": 5.83, "volume": 9491.0}, {"date": "2026-07-13", "close": 5.81, "volume": 20142.0}, {"date": "2026-07-14", "close": 5.81, "volume": 2317.0}, {"date": "2026-07-15", "close": 5.83, "volume": 1475.0}, {"date": "2026-07-16", "close": 5.81, "volume": 2524.0}, {"date": "2026-07-17", "close": 5.84, "volume": 1385.0}, {"date": "2026-07-20", "close": 5.8064, "volume": 4485.0}, {"date": "2026-07-21", "close": 5.838, "volume": 4943.0}, {"date": "2026-07-22", "close": 5.751, "volume": 26310.0}, {"date": "2026-07-23", "close": 5.74, "volume": 828.0}, {"date": "2026-07-24", "close": 5.725, "volume": 14695.0}, {"date": "2026-07-27", "close": 5.76, "volume": 5487.0}, {"date": "2026-07-28", "close": 5.78, "volume": 4954.0}, {"date": "2026-07-29", "close": 5.775, "volume": 1791.0}, {"date": "2026-07-30", "close": 5.8, "volume": 3418.0}, {"date": "2026-07-31", "close": 5.77, "volume": 3283.0}, {"date": "2026-08-03", "close": 5.77, "volume": 2706.0}, {"date": "2026-08-04", "close": 5.81, "volume": 6547.0}, {"date": "2026-08-05", "close": 5.8154, "volume": 4167.0}, {"date": "2026-08-06", "close": 5.8, "volume": 15806.0}, {"date": "2026-08-07", "close": 5.78, "volume": 1829.0}, {"date": "2026-08-10", "close": 5.83, "volume": 10974.0}, {"date": "2026-08-11", "close": 5.83, "volume": 13736.0}, {"date": "2026-08-12", "close": 5.81, "volume": 3060.0}, {"date": "2026-08-13", "close": 5.827, "volume": 13150.0}, {"date": "2026-08-14", "close": 5.78, "volume": 30201.0}, {"date": "2026-08-17", "close": 5.77, "volume": 4463.0}, {"date": "2026-08-18", "close": 5.75, "volume": 15827.0}, {"date": "2026-08-19", "close": 5.79, "volume": 2242.0}, {"date": "2026-08-20", "close": 5.7606, "volume": 4073.0}, {"date": "2026-08-21", "close": 5.77, "volume": 21349.0}, {"date": "2026-08-24", "close": 5.735, "volume": 4943.0}, {"date": "2026-08-25", "close": 5.76, "volume": 5736.0}, {"date": "2026-08-26", "close": 5.805, "volume": 5497.0}, {"date": "2026-08-27", "close": 5.8, "volume": 862.0}, {"date": "2026-08-28", "close": 5.81, "volume": 28033.0}, {"date": "2026-08-31", "close": 5.84, "volume": 21021.0}, {"date": "2026-09-01", "close": 5.78, "volume": 4208.0}, {"date": "2026-09-02", "close": 5.775, "volume": 7411.0}, {"date": "2026-09-03", "close": 5.7701, "volume": 5651.0}, {"date": "2026-09-04", "close": 5.787, "volume": 2242.0}, {"date": "2026-09-08", "close": 5.78, "volume": 4610.0}, {"date": "2026-09-09", "close": 5.78, "volume": 280.0}, {"date": "2026-09-10", "close": 5.71, "volume": 4507.0}, {"date": "2026-09-11", "close": 5.68, "volume": 1699.0}, {"date": "2026-09-14", "close": 5.59, "volume": 7184.0}, {"date": "2026-09-15", "close": 5.57, "volume": 12769.0}, {"date": "2026-09-16", "close": 5.59, "volume": 6324.0}, {"date": "2026-09-17", "close": 5.5801, "volume": 3252.0}, {"date": "2026-09-18", "close": 5.634, "volume": 5454.0}, {"date": "2026-09-21", "close": 5.61, "volume": 9174.0}, {"date": "2026-09-22", "close": 5.61, "volume": 16304.0}, {"date": "2026-09-23", "close": 5.58, "volume": 7371.0}, {"date": "2026-09-24", "close": 5.5, "volume": 6863.0}, {"date": "2026-09-25", "close": 5.555, "volume": 3348.0}, {"date": "2026-09-28", "close": 5.48, "volume": 19363.0}, {"date": "2026-09-29", "close": 5.48, "volume": 21342.0}, {"date": "2026-09-30", "close": 5.49, "volume": 16388.0}, {"date": "2026-10-01", "close": 5.54, "volume": 18151.0}, {"date": "2026-10-02", "close": 5.58, "volume": 16327.0}, {"date": "2026-10-05", "close": 5.54, "volume": 11099.0}, {"date": "2026-10-06", "close": 5.45, "volume": 6017.0}, {"date": "2026-10-07", "close": 5.5299, "volume": 7394.0}, {"date": "2026-10-08", "close": 5.56, "volume": 1892.0}], "refreshing": true}