{"ticker": "MMT", "overview": {"cik": "809173", "ticker": "MMT", "name": "ABERDEEN MULTI-MARKET INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001700264-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001537459-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001011720-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001693173-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001703799-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001730918-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001963785-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001697614-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001767004-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001573624-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001383954-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001541690-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001861502-26-000002", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-24", "title": "Form 40-17G", "accession": "0001104659-26-110246", "price_sensitive": false}, {"form": "POS EX", "date": "2026-09-16", "title": "Form POS EX", "accession": "0001104659-26-108316", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001104659-26-099480", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001224071-26-000003", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-11", "title": "Proxy statement", "accession": "0001104659-26-093494", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001186865-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002034870-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001605696-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001244373-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001018572-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001763852-26-000002", "price_sensitive": false}]}, "description": "ABERDEEN MULTI-MARKET INCOME FUND trades as MMT on the NYSE and is registered in the United States. Privy Trades holds 95 insider filings for the company, from February 2006 to July 2026. Across those, 5 insiders disclosed 7 open-market purchases totalling $560.34M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 560339552.0, "sell_n": 0, "sell_sum": 0, "net": 560339552.0, "insiders": 5, "first_date": "2006-02-09", "last_date": "2026-07-21"}, "metrics": {"ticker": "MMT", "has_prices": true, "as_of": "2026-08-07", "last": 4.44, "prev_close": 4.38, "change": 0.0600000000000005, "change_pct": 0.013698630136986415, "session_volume": 229687.0, "vwap_5": 4.384018060047379, "vwap_20": 4.386682915300173, "vwap_60": 4.4168299556404556, "vwap_250": 4.551207755379221, "high_52w": 4.79, "low_52w": 4.31, "avg_volume_20": 336582.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000254", "src": "13DG", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Aberdeen Multi-Market Income FUND", "who_key": "ABERDEEN MULTI-MARKET INCOME FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN MULTI-MARKET INCOME FUND takes a 7.3% passive stake in MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/0000895421-26-000254-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0001890906-26-000045", "src": "13DG", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Aberdeen Multi-Market Income FUND", "who_key": "ABERDEEN 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": "ABERDEEN MULTI-MARKET INCOME FUND moves to a 4.9% passive stake in MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/0001890906-26-000045-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001104659-26-085332", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11175.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $11K of MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000110465926085332/0001104659-26-085332-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}, {"id": "0001709423-26-000003", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Kevin D. Strain", "who_key": "Strain Kevin D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709423/000170942326000003/0001709423-26-000003-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001537459-26-000003", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "David L. DiLorenzo", "who_key": "DiLorenzo David L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1537459/000153745926000003/0001537459-26-000003-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001700264-26-000003", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Heidi Hardin", "who_key": "Hardin Heidi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700264/000170026426000003/0001700264-26-000003-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001963785-26-000001", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "John David Mitchell", "who_key": "MITCHELL JOHN DAVID", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963785/000196378526000001/0001963785-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001730918-26-000001", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Michael Skatrud", "who_key": "Skatrud Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730918/000173091826000001/0001730918-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001703799-26-000001", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Robert Spector", "who_key": "Spector Robert", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703799/000170379926000001/0001703799-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001573624-26-000003", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Pilar Gomez-Bravo", "who_key": "Gomez-Bravo Pilar", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573624/000157362426000003/0001573624-26-000003-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001861502-26-000002", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Neeraj Arora", "who_key": "ARORA NEERAJ", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861502/000186150226000002/0001861502-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001541690-26-000001", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Ward Brown", "who_key": "Brown Ward", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541690/000154169026000001/0001541690-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001383954-26-000001", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "David P. Cole", "who_key": "Cole David P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383954/000138395426000001/0001383954-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001224071-26-000003", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Laurie J. Thomsen", "who_key": "THOMSEN LAURIE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224071/000122407126000003/0001224071-26-000003-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001338946-26-000002", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Steven E. Buller", "who_key": "Buller Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1338946/000133894626000002/0001338946-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "13DG-0000897101-26-000299", "src": "13DG", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Aberdeen Multi-Market Income FUND", "who_key": "ABERDEEN MULTI-MARKET INCOME FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN MULTI-MARKET INCOME FUND takes a 6.2% passive stake in MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/0000897101-26-000299-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001253367-25-000007", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Joseph Flaherty", "who_key": "FLAHERTY JOSEPH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000125336725000007/0001253367-25-000007-index.htm", "trade_date": "2025-06-01", "timestamp": "2025-06-01", "mins": 748300}, {"id": "0001287963-25-000008", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Amrit Kanwal", "who_key": "KANWAL AMRIT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000128796325000008/0001287963-25-000008-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834700}, {"id": "0002050280-25-000004", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "William Adams", "who_key": "Adams William", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000205028025000004/0002050280-25-000004-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099660}, {"id": "0001700264-25-000044", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Linda Dougherty", "who_key": "DOUGHERTY LINDA", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026425000044/0001700264-25-000044-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210540}, {"id": "0001700264-24-000036", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Mathew Ryan", "who_key": "RYAN MATHEW", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026424000036/0001700264-24-000036-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319980}, {"id": "0001700264-24-000012", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Manjit Singh", "who_key": "SINGH MANJIT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026424000012/0001700264-24-000012-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381900}, {"id": "0001700264-23-000011", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Henry Peabody", "who_key": "Peabody Henry", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026423000011/0001700264-23-000011-index.htm", "trade_date": "2023-01-20", "timestamp": "2023-01-20", "mins": 1991020}, {"id": "0001700264-22-000086", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Thomas H. Connors", "who_key": "CONNORS THOMAS H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026422000086/0001700264-22-000086-index.htm", "trade_date": "2022-04-19", "timestamp": "2022-04-19", "mins": 2388460}, {"id": "0001700264-22-000062", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Martin J. Wolin", "who_key": "WOLIN MARTIN J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026422000062/0001700264-22-000062-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460460}, {"id": "0001700264-22-000074", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Robert J. Manning", "who_key": "MANNING ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026422000074/0001700264-22-000074-index.htm", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545420}, {"id": "0001700264-22-000048", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Kevin Beatty", "who_key": "Beatty Kevin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026422000048/0001700264-22-000048-index.htm", "trade_date": "2021-10-15", "timestamp": "2021-10-15", "mins": 2656300}, {"id": "0001700264-22-000017", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Robin A. Stelmach", "who_key": "STELMACH ROBIN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026422000017/0001700264-22-000017-index.htm", "trade_date": "2021-08-15", "timestamp": "2021-08-15", "mins": 2744140}, {"id": "0001700264-22-000028", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Robert D. Persons", "who_key": "Persons Robert D.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026422000028/0001700264-22-000028-index.htm", "trade_date": "2021-06-30", "timestamp": "2021-06-30", "mins": 2810380}, {"id": "0001700264-22-000003", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Jacques Goulet Jr", "who_key": "GOULET JACQUES JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026422000003/0001700264-22-000003-index.htm", "trade_date": "2021-06-18", "timestamp": "2021-06-18", "mins": 2827660}], "recent_buys": [{"id": "0001104659-26-085332", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11175.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $11K of MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000110465926085332/0001104659-26-085332-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}, {"id": "0001700264-21-000004", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Steven E. Buller", "who_key": "Buller Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 535055103.0, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026421000004/0001700264-21-000004-index.htm", "trade_date": "2021-03-31", "timestamp": "2021-03-31", "mins": 2941420}, {"id": "0001700264-20-000052", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Steven E. Buller", "who_key": "Buller Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25225200.0, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026420000052/0001700264-20-000052-index.htm", "trade_date": "2020-07-28", "timestamp": "2020-07-28", "mins": 3295660}, {"id": "0001349556-10-000019", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "John P. Kavanaugh", "who_key": "KAVANAUGH JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11970.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000134955610000019/0001349556-10-000019-index.htm", "trade_date": "2010-07-23", "timestamp": "2010-07-23", "mins": 8563180}, {"id": "0001349556-10-000001", "src": "INSIDERS", "ticker": "MMT", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Lawrence H. Cohn", "who_key": "COHN LAWRENCE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12800.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs MMT with $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134955610000001/0001349556-10-000001-index.htm", "trade_date": "2010-02-09", "timestamp": "2010-02-09", "mins": 8799340}, {"id": "0001349556-09-000046", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Lawrence H. Cohn", "who_key": "COHN LAWRENCE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12360.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MMT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000134955609000046/0001349556-09-000046-index.htm", "trade_date": "2009-10-27", "timestamp": "2009-10-27", "mins": 8950540}, {"id": "0001349104-06-000010", "src": "INSIDERS", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "MFS MULTIMARKET INCOME TRUST", "who": "Robert W. Uek", "who_key": "Uek Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10944.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MMT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000134910406000010/0001349104-06-000010-index.htm", "trade_date": "2006-02-09", "timestamp": "2006-02-09", "mins": 10903180}], "institutional": [{"id": "13DG-0000895421-26-000254", "src": "13DG", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Aberdeen Multi-Market Income FUND", "who_key": "ABERDEEN MULTI-MARKET INCOME FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN MULTI-MARKET INCOME FUND takes a 7.3% passive stake in MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/0000895421-26-000254-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0001890906-26-000045", "src": "13DG", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Aberdeen Multi-Market Income FUND", "who_key": "ABERDEEN 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": "ABERDEEN MULTI-MARKET INCOME FUND moves to a 4.9% passive stake in MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/0001890906-26-000045-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0000897101-26-000299", "src": "13DG", "ticker": "MMT", "cik": "809173", "company": "ABERDEEN MULTI-MARKET INCOME FUND", "company_raw": "ABERDEEN MULTI-MARKET INCOME FUND", "who": "Aberdeen Multi-Market Income FUND", "who_key": "ABERDEEN MULTI-MARKET INCOME FUND", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN MULTI-MARKET INCOME FUND takes a 6.2% passive stake in MMT", "source_url": "https://www.sec.gov/Archives/edgar/data/809173/0000897101-26-000299-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180940}], "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": "Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest", "new_value": "ABERDEEN MULTI-MARKET INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000809173", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000809173", "applied": 1, "detected_at": "2026-10-26T02:17:13.492845"}]}, "key_people": [{"who": "Steven E. Buller", "who_key": "Buller Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 560280303.0, "sold": 0, "net": 560280303.0, "trades": 2, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 535055103.0, "date": "2021-03-31", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026421000004/0001700264-21-000004-index.htm"}, {"action": "BUY", "amount": 25225200.0, "date": "2020-07-28", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026420000052/0001700264-20-000052-index.htm"}], "latest": {"action": "BUY", "amount": 535055103.0, "date": "2021-03-31", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000170026421000004/0001700264-21-000004-index.htm"}}, {"who": "Lawrence H. Cohn", "who_key": "COHN LAWRENCE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25160.0, "sold": 0, "net": 25160.0, "trades": 2, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 12800.0, "date": "2010-02-09", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134955610000001/0001349556-10-000001-index.htm"}, {"action": "BUY", "amount": 12360.0, "date": "2009-10-27", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000134955609000046/0001349556-09-000046-index.htm"}], "latest": {"action": "BUY", "amount": 12800.0, "date": "2010-02-09", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134955610000001/0001349556-10-000001-index.htm"}}, {"who": "John P. Kavanaugh", "who_key": "KAVANAUGH JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11970.0, "sold": 0, "net": 11970.0, "trades": 1, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 11970.0, "date": "2010-07-23", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000134955610000019/0001349556-10-000019-index.htm"}], "latest": {"action": "BUY", "amount": 11970.0, "date": "2010-07-23", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000134955610000019/0001349556-10-000019-index.htm"}}, {"who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11175.0, "sold": 0, "net": 11175.0, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11175.0, "date": "2026-07-21", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000110465926085332/0001104659-26-085332-index.htm"}], "latest": {"action": "BUY", "amount": 11175.0, "date": "2026-07-21", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000110465926085332/0001104659-26-085332-index.htm"}}, {"who": "Robert W. Uek", "who_key": "Uek Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10944.0, "sold": 0, "net": 10944.0, "trades": 1, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10944.0, "date": "2006-02-09", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000134910406000010/0001349104-06-000010-index.htm"}], "latest": {"action": "BUY", "amount": 10944.0, "date": "2006-02-09", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/809173/000134910406000010/0001349104-06-000010-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001700264-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001537459-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001011720-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001693173-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001703799-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001730918-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001963785-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001697614-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001767004-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001573624-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001383954-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001541690-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001861502-26-000002", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-24", "title": "Form 40-17G", "accession": "0001104659-26-110246", "price_sensitive": false}, {"form": "POS EX", "date": "2026-09-16", "title": "Form POS EX", "accession": "0001104659-26-108316", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001104659-26-099480", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001224071-26-000003", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-11", "title": "Proxy statement", "accession": "0001104659-26-093494", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001186865-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002034870-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001605696-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001244373-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001018572-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001763852-26-000002", "price_sensitive": false}], "performance": {"ticker": "MMT", "has_prices": true, "summary": {"n": 7, "avg": -0.23675238318733394, "win_rate": 0.14285714285714285, "best": 0.0022573363431152766, "worst": -0.3148148148148148, "as_of": "2026-08-07"}, "buys": [{"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11175.0, "date": "2026-07-21", "score": 28.0, "ref_price": 4.43, "return": 0.0022573363431152766}, {"who": "Buller Steven E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 535055103.0, "date": "2021-03-31", "score": 90.0, "ref_price": 6.48, "return": -0.3148148148148148}, {"who": "Buller Steven E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25225200.0, "date": "2020-07-28", "score": 67.8, "ref_price": 5.75, "return": -0.22782608695652168}, {"who": "KAVANAUGH JOHN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11970.0, "date": "2010-07-23", "score": 28.4, "ref_price": 6.16, "return": -0.27922077922077915}, {"who": "COHN LAWRENCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12800.0, "date": "2010-02-09", "score": 43.7, "ref_price": 6.16, "return": -0.27922077922077915}, {"who": "COHN LAWRENCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12360.0, "date": "2009-10-27", "score": 28.5, "ref_price": 6.16, "return": -0.27922077922077915}, {"who": "Uek Robert W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10944.0, "date": "2006-02-09", "score": 27.9, "ref_price": 6.16, "return": -0.27922077922077915}]}, "price_series": [{"date": "2016-08-01", "close": 6.16, "volume": 321185.0}, {"date": "2016-08-02", "close": 6.1, "volume": 47770.0}, {"date": "2016-08-03", "close": 6.09, "volume": 131700.0}, {"date": "2016-08-04", "close": 6.15, "volume": 76127.0}, {"date": "2016-08-05", "close": 6.15, "volume": 44523.0}, {"date": "2016-08-08", "close": 6.14, "volume": 126741.0}, {"date": "2016-08-09", "close": 6.14, "volume": 235091.0}, {"date": "2016-08-10", "close": 6.14, "volume": 98475.0}, {"date": "2016-08-11", "close": 6.15, "volume": 108471.0}, {"date": "2016-08-12", "close": 6.2, "volume": 182465.0}, {"date": "2016-08-15", "close": 6.21, "volume": 197313.0}, {"date": "2016-08-16", "close": 6.18, "volume": 167921.0}, {"date": "2016-08-17", "close": 6.16, "volume": 154923.0}, {"date": "2016-08-18", "close": 6.19, "volume": 88693.0}, {"date": "2016-08-19", "close": 6.19, "volume": 170034.0}, {"date": "2016-08-22", "close": 6.2, "volume": 77400.0}, {"date": "2016-08-23", "close": 6.2, "volume": 104643.0}, {"date": "2016-08-24", "close": 6.21, "volume": 240917.0}, {"date": "2016-08-25", "close": 6.23, "volume": 193369.0}, {"date": "2016-08-26", "close": 6.26, "volume": 216987.0}, {"date": "2016-08-29", "close": 6.25, "volume": 217513.0}, {"date": "2016-08-30", "close": 6.27, "volume": 156531.0}, {"date": "2016-08-31", "close": 6.27, "volume": 166248.0}, {"date": "2016-09-01", "close": 6.27, "volume": 230100.0}, {"date": "2016-09-02", "close": 6.255, "volume": 182763.0}, {"date": "2016-09-06", "close": 6.27, "volume": 155431.0}, {"date": "2016-09-07", "close": 6.27, "volume": 166146.0}, {"date": "2016-09-08", "close": 6.28, "volume": 132786.0}, {"date": "2016-09-09", "close": 6.18, "volume": 153126.0}, {"date": "2016-09-12", "close": 6.17, "volume": 224255.0}, {"date": "2016-09-13", "close": 6.03, "volume": 224835.0}, {"date": "2016-09-14", "close": 6.08, "volume": 128004.0}, {"date": "2016-09-15", "close": 6.08, "volume": 225891.0}, {"date": "2016-09-16", "close": 6.08, "volume": 153631.0}, {"date": "2016-09-19", "close": 6.08, "volume": 135316.0}, {"date": "2016-09-20", "close": 6.04, "volume": 164171.0}, {"date": "2016-09-21", "close": 6.07, "volume": 499301.0}, {"date": "2016-09-22", "close": 6.12, "volume": 508284.0}, {"date": "2016-09-23", "close": 6.05, "volume": 226109.0}, {"date": "2016-09-26", "close": 6.04, "volume": 207809.0}, {"date": "2016-09-27", "close": 6.04, "volume": 211460.0}, {"date": "2016-09-28", "close": 6.09, "volume": 121315.0}, {"date": "2016-09-29", "close": 6.06, "volume": 130818.0}, {"date": "2016-09-30", "close": 6.09, "volume": 202175.0}, {"date": "2016-10-03", "close": 6.05, "volume": 242849.0}, {"date": "2016-10-04", "close": 6.0, "volume": 215990.0}, {"date": "2016-10-05", "close": 6.06, "volume": 177988.0}, {"date": "2016-10-06", "close": 6.05, "volume": 155518.0}, {"date": "2016-10-07", "close": 6.04, "volume": 217579.0}, {"date": "2016-10-10", "close": 6.07, "volume": 184282.0}, {"date": "2016-10-11", "close": 6.01, "volume": 252185.0}, {"date": "2016-10-12", "close": 6.01, "volume": 204697.0}, {"date": "2016-10-13", "close": 5.99, "volume": 425548.0}, {"date": "2016-10-14", "close": 5.98, "volume": 370439.0}, {"date": "2016-10-17", "close": 5.94, "volume": 218060.0}, {"date": "2016-10-18", "close": 5.9, "volume": 220621.0}, {"date": "2016-10-19", "close": 5.98, "volume": 322078.0}, {"date": "2016-10-20", "close": 5.97, "volume": 203557.0}, {"date": "2016-10-21", "close": 6.0, "volume": 203287.0}, {"date": "2016-10-24", "close": 5.99, "volume": 219002.0}, {"date": "2016-10-25", "close": 5.99, "volume": 126497.0}, {"date": "2016-10-26", "close": 6.01, "volume": 173563.0}, {"date": "2016-10-27", "close": 5.95, "volume": 244551.0}, {"date": "2016-10-28", "close": 5.97, "volume": 126086.0}, {"date": "2016-10-31", "close": 5.97, "volume": 209359.0}, {"date": "2016-11-01", "close": 5.96, "volume": 150003.0}, {"date": "2016-11-02", "close": 5.88, "volume": 252700.0}, {"date": "2016-11-03", "close": 5.86, "volume": 282078.0}, {"date": "2016-11-04", "close": 5.83, "volume": 186332.0}, {"date": "2016-11-07", "close": 5.89, "volume": 162806.0}, {"date": "2016-11-08", "close": 5.92, "volume": 242797.0}, {"date": "2016-11-09", "close": 5.86, "volume": 221511.0}, {"date": "2016-11-10", "close": 5.7702, "volume": 267402.0}, {"date": "2016-11-11", "close": 5.76, "volume": 207720.0}, {"date": "2016-11-14", "close": 5.71, "volume": 216366.0}, {"date": "2016-11-15", "close": 5.72, "volume": 183926.0}, {"date": "2016-11-16", "close": 5.75, "volume": 269217.0}, {"date": "2016-11-17", "close": 5.76, "volume": 163775.0}, {"date": "2016-11-18", "close": 5.81, "volume": 234974.0}, {"date": "2016-11-21", "close": 5.83, "volume": 323594.0}, {"date": "2016-11-22", "close": 5.87, "volume": 226032.0}, {"date": "2016-11-23", "close": 5.84, "volume": 170376.0}, {"date": "2016-11-25", "close": 5.91, "volume": 208714.0}, {"date": "2016-11-28", "close": 5.95, "volume": 289978.0}, {"date": "2016-11-29", "close": 5.93, "volume": 329302.0}, {"date": "2016-11-30", "close": 5.93, "volume": 288041.0}, {"date": "2016-12-01", "close": 5.89, "volume": 155772.0}, {"date": "2016-12-02", "close": 5.9, "volume": 176463.0}, {"date": "2016-12-05", "close": 5.93, "volume": 193083.0}, {"date": "2016-12-06", "close": 5.93, "volume": 213705.0}, {"date": "2016-12-07", "close": 5.94, "volume": 180032.0}, {"date": "2016-12-08", "close": 5.92, "volume": 447373.0}, {"date": "2016-12-09", "close": 5.97, "volume": 144636.0}, {"date": "2016-12-12", "close": 6.01, "volume": 264392.0}, {"date": "2016-12-13", "close": 5.98, "volume": 209037.0}, {"date": "2016-12-14", "close": 5.94, "volume": 229453.0}, {"date": "2016-12-15", "close": 5.94, "volume": 236983.0}, {"date": "2016-12-16", "close": 5.95, "volume": 180611.0}, {"date": "2016-12-19", "close": 5.97, "volume": 149690.0}, {"date": "2016-12-20", "close": 5.92, "volume": 210280.0}, {"date": "2016-12-21", "close": 5.95, "volume": 217987.0}, {"date": "2016-12-22", "close": 5.94, "volume": 229221.0}, {"date": "2016-12-23", "close": 6.0, "volume": 233595.0}, {"date": "2016-12-27", "close": 6.0, "volume": 283050.0}, {"date": "2016-12-28", "close": 6.01, "volume": 339226.0}, {"date": "2016-12-29", "close": 6.04, "volume": 333661.0}, {"date": "2016-12-30", "close": 6.06, "volume": 340060.0}, {"date": "2017-01-03", "close": 6.08, "volume": 154879.0}, {"date": "2017-01-04", "close": 6.0281, "volume": 269967.0}, {"date": "2017-01-05", "close": 6.01, "volume": 209093.0}, {"date": "2017-01-06", "close": 6.05, "volume": 266929.0}, {"date": "2017-01-09", "close": 6.07, "volume": 213781.0}, {"date": "2017-01-10", "close": 6.1, "volume": 183290.0}, {"date": "2017-01-11", "close": 6.08, "volume": 98961.0}, {"date": "2017-01-12", "close": 6.09, "volume": 92461.0}, {"date": "2017-01-13", "close": 6.05, "volume": 192383.0}, {"date": "2017-01-17", "close": 6.05, "volume": 152980.0}, {"date": "2017-01-18", "close": 6.03, "volume": 178753.0}, {"date": "2017-01-19", "close": 6.04, "volume": 127694.0}, {"date": "2017-01-20", "close": 6.03, "volume": 191444.0}, {"date": "2017-01-23", "close": 6.06, "volume": 183283.0}, {"date": "2017-01-24", "close": 6.08, "volume": 106925.0}, {"date": "2017-01-25", "close": 6.12, "volume": 329278.0}, {"date": "2017-01-26", "close": 6.13, "volume": 250811.0}, {"date": "2017-01-27", "close": 6.13, "volume": 182574.0}, {"date": "2017-01-30", "close": 6.13, "volume": 213149.0}, {"date": "2017-01-31", "close": 6.14, "volume": 171815.0}, {"date": "2017-02-01", "close": 6.18, "volume": 244329.0}, {"date": "2017-02-02", "close": 6.16, "volume": 113662.0}, {"date": "2017-02-03", "close": 6.17, "volume": 83435.0}, {"date": "2017-02-06", "close": 6.2, "volume": 267063.0}, {"date": "2017-02-07", "close": 6.22, "volume": 99504.0}, {"date": "2017-02-08", "close": 6.21, "volume": 146891.0}, {"date": "2017-02-09", "close": 6.22, "volume": 184063.0}, {"date": "2017-02-10", "close": 6.22, "volume": 176475.0}, {"date": "2017-02-13", "close": 6.22, "volume": 242325.0}, {"date": "2017-02-14", "close": 6.18, "volume": 255479.0}, {"date": "2017-02-15", "close": 6.14, "volume": 320297.0}, {"date": "2017-02-16", "close": 6.11, "volume": 146127.0}, {"date": "2017-02-17", "close": 6.14, "volume": 762409.0}, {"date": "2017-02-21", "close": 6.18, "volume": 172584.0}, {"date": "2017-02-22", "close": 6.12, "volume": 294951.0}, {"date": "2017-02-23", "close": 6.13, "volume": 175407.0}, {"date": "2017-02-24", "close": 6.15, "volume": 244898.0}, {"date": "2017-02-27", "close": 6.16, "volume": 180567.0}, {"date": "2017-02-28", "close": 6.21, "volume": 251719.0}, {"date": "2017-03-01", "close": 6.23, "volume": 198016.0}, {"date": "2017-03-02", "close": 6.13, "volume": 272174.0}, {"date": "2017-03-03", "close": 6.19, "volume": 200663.0}, {"date": "2017-03-06", "close": 6.14, "volume": 180998.0}, {"date": "2017-03-07", "close": 6.12, "volume": 421084.0}, {"date": "2017-03-08", "close": 6.04, "volume": 254329.0}, {"date": "2017-03-09", "close": 6.03, "volume": 525802.0}, {"date": "2017-03-10", "close": 6.05, "volume": 527369.0}, {"date": "2017-03-13", "close": 6.0, "volume": 144898.0}, {"date": "2017-03-14", "close": 5.93, "volume": 153804.0}, {"date": "2017-03-15", "close": 5.99, "volume": 211989.0}, {"date": "2017-03-16", "close": 5.99, "volume": 265359.0}, {"date": "2017-03-17", "close": 6.01, "volume": 438398.0}, {"date": "2017-03-20", "close": 6.01, "volume": 154957.0}, {"date": "2017-03-21", "close": 6.02, "volume": 294665.0}, {"date": "2017-03-22", "close": 6.01, "volume": 204167.0}, {"date": "2017-03-23", "close": 6.03, "volume": 184653.0}, {"date": "2017-03-24", "close": 6.07, "volume": 89133.0}, {"date": "2017-03-27", "close": 6.06, "volume": 244279.0}, {"date": "2017-03-28", "close": 6.07, "volume": 218817.0}, {"date": "2017-03-29", "close": 6.1, "volume": 130002.0}, {"date": "2017-03-30", "close": 6.08, "volume": 191631.0}, {"date": "2017-03-31", "close": 6.12, "volume": 130762.0}, {"date": "2017-04-03", "close": 6.15, "volume": 167881.0}, {"date": "2017-04-04", "close": 6.14, "volume": 208415.0}, {"date": "2017-04-05", "close": 6.14, "volume": 235503.0}, {"date": "2017-04-06", "close": 6.11, "volume": 278945.0}, {"date": "2017-04-07", "close": 6.13, "volume": 193557.0}, {"date": "2017-04-10", "close": 6.14, "volume": 232188.0}, {"date": "2017-04-11", "close": 6.16, "volume": 153921.0}, {"date": "2017-04-12", "close": 6.12, "volume": 319501.0}, {"date": "2017-04-13", "close": 6.12, "volume": 193625.0}, {"date": "2017-04-17", "close": 6.15, "volume": 193667.0}, {"date": "2017-04-18", "close": 6.09, "volume": 154668.0}, {"date": "2017-04-19", "close": 6.09, "volume": 189294.0}, {"date": "2017-04-20", "close": 6.12, "volume": 186013.0}, {"date": "2017-04-21", "close": 6.16, "volume": 153774.0}, {"date": "2017-04-24", "close": 6.18, "volume": 216398.0}, {"date": "2017-04-25", "close": 6.18, "volume": 166349.0}, {"date": "2017-04-26", "close": 6.19, "volume": 131036.0}, {"date": "2017-04-27", "close": 6.2, "volume": 213328.0}, {"date": "2017-04-28", "close": 6.19, "volume": 177672.0}, {"date": "2017-05-01", "close": 6.18, "volume": 267715.0}, {"date": "2017-05-02", "close": 6.15, "volume": 208531.0}, {"date": "2017-05-03", "close": 6.2, "volume": 185878.0}, {"date": "2017-05-04", "close": 6.13, "volume": 227238.0}, {"date": "2017-05-05", "close": 6.17, "volume": 131427.0}, {"date": "2017-05-08", "close": 6.18, "volume": 214425.0}, {"date": "2017-05-09", "close": 6.14, "volume": 279235.0}, {"date": "2017-05-10", "close": 6.17, "volume": 231200.0}, {"date": "2017-05-11", "close": 6.17, "volume": 193663.0}, {"date": "2017-05-12", "close": 6.14, "volume": 263176.0}, {"date": "2017-05-15", "close": 6.18, "volume": 194596.0}, {"date": "2017-05-16", "close": 6.17, "volume": 181417.0}, {"date": "2017-05-17", "close": 6.15, "volume": 266413.0}, {"date": "2017-05-18", "close": 6.14, "volume": 150243.0}, {"date": "2017-05-19", "close": 6.18, "volume": 259724.0}, {"date": "2017-05-22", "close": 6.16, "volume": 345266.0}, {"date": "2017-05-23", "close": 6.19, "volume": 185035.0}, {"date": "2017-05-24", "close": 6.19, "volume": 168346.0}, {"date": "2017-05-25", "close": 6.22, "volume": 172460.0}, {"date": "2017-05-26", "close": 6.27, "volume": 278480.0}, {"date": "2017-05-30", "close": 6.24, "volume": 173774.0}, {"date": "2017-05-31", "close": 6.24, "volume": 204108.0}, {"date": "2017-06-01", "close": 6.23, "volume": 180196.0}, {"date": "2017-06-02", "close": 6.24, "volume": 176685.0}, {"date": "2017-06-05", "close": 6.25, "volume": 198975.0}, {"date": "2017-06-06", "close": 6.26, "volume": 162016.0}, {"date": "2017-06-07", "close": 6.26, "volume": 112089.0}, {"date": "2017-06-08", "close": 6.25, "volume": 187172.0}, {"date": "2017-06-09", "close": 6.24, "volume": 142856.0}, {"date": "2017-06-12", "close": 6.24, "volume": 141195.0}, {"date": "2017-06-13", "close": 6.2, "volume": 149130.0}, {"date": "2017-06-14", "close": 6.19, "volume": 141458.0}, {"date": "2017-06-15", "close": 6.15, "volume": 162532.0}, {"date": "2017-06-16", "close": 6.19, "volume": 111361.0}, {"date": "2017-06-19", "close": 6.21, "volume": 73678.0}, {"date": "2017-06-20", "close": 6.18, "volume": 138385.0}, {"date": "2017-06-21", "close": 6.17, "volume": 231157.0}, {"date": "2017-06-22", "close": 6.18, "volume": 218661.0}, {"date": "2017-06-23", "close": 6.15, "volume": 114824.0}, {"date": "2017-06-26", "close": 6.16, "volume": 164458.0}, {"date": "2017-06-27", "close": 6.13, "volume": 432741.0}, {"date": "2017-06-28", "close": 6.21, "volume": 191433.0}, {"date": "2017-06-29", "close": 6.15, "volume": 140733.0}, {"date": "2017-06-30", "close": 6.2, "volume": 171225.0}, {"date": "2017-07-03", "close": 6.25, "volume": 238188.0}, {"date": "2017-07-05", "close": 6.24, "volume": 98125.0}, {"date": "2017-07-06", "close": 6.17, "volume": 165792.0}, {"date": "2017-07-07", "close": 6.17, "volume": 243444.0}, {"date": "2017-07-10", "close": 6.19, "volume": 233613.0}, {"date": "2017-07-11", "close": 6.24, "volume": 187602.0}, {"date": "2017-07-12", "close": 6.24, "volume": 280836.0}, {"date": "2017-07-13", "close": 6.25, "volume": 262108.0}, {"date": "2017-07-14", "close": 6.27, "volume": 211228.0}, {"date": "2017-07-17", "close": 6.28, "volume": 157153.0}, {"date": "2017-07-18", "close": 6.21, "volume": 154260.0}, {"date": "2017-07-19", "close": 6.19, "volume": 252333.0}, {"date": "2017-07-20", "close": 6.2, "volume": 220447.0}, {"date": "2017-07-21", "close": 6.19, "volume": 128829.0}, {"date": "2017-07-24", "close": 6.18, "volume": 155688.0}, {"date": "2017-07-25", "close": 6.2, "volume": 222701.0}, {"date": "2017-07-26", "close": 6.25, "volume": 186835.0}, {"date": "2017-07-27", "close": 6.24, "volume": 90786.0}, {"date": "2017-07-28", "close": 6.25, "volume": 275453.0}, {"date": "2017-07-31", "close": 6.2, "volume": 363264.0}, {"date": "2017-08-01", "close": 6.23, "volume": 259537.0}, {"date": "2017-08-02", "close": 6.23, "volume": 164126.0}, {"date": "2017-08-03", "close": 6.23, "volume": 172583.0}, {"date": "2017-08-04", "close": 6.22, "volume": 192761.0}, {"date": "2017-08-07", "close": 6.22, "volume": 135131.0}, {"date": "2017-08-08", "close": 6.2, "volume": 165716.0}, {"date": "2017-08-09", "close": 6.16, "volume": 137422.0}, {"date": "2017-08-10", "close": 6.1, "volume": 290444.0}, {"date": "2017-08-11", "close": 6.21, "volume": 208614.0}, {"date": "2017-08-14", "close": 6.23, "volume": 305798.0}, {"date": "2017-08-15", "close": 6.15, "volume": 156022.0}, {"date": "2017-08-16", "close": 6.15, "volume": 241140.0}, {"date": "2017-08-17", "close": 6.13, "volume": 145994.0}, {"date": "2017-08-18", "close": 6.13, "volume": 175017.0}, {"date": "2017-08-21", "close": 6.16, "volume": 120971.0}, {"date": "2017-08-22", "close": 6.15, "volume": 215319.0}, {"date": "2017-08-23", "close": 6.17, "volume": 129297.0}, {"date": "2017-08-24", "close": 6.17, "volume": 131966.0}, {"date": "2017-08-25", "close": 6.19, "volume": 98422.0}, {"date": "2017-08-28", "close": 6.19, "volume": 107071.0}, {"date": "2017-08-29", "close": 6.2, "volume": 119876.0}, {"date": "2017-08-30", "close": 6.19, "volume": 134854.0}, {"date": "2017-08-31", "close": 6.21, "volume": 83669.0}, {"date": "2017-09-01", "close": 6.21, "volume": 188935.0}, {"date": "2017-09-05", "close": 6.21, "volume": 186511.0}, {"date": "2017-09-06", "close": 6.23, "volume": 233698.0}, {"date": "2017-09-07", "close": 6.24, "volume": 140775.0}, {"date": "2017-09-08", "close": 6.21, "volume": 204907.0}, {"date": "2017-09-11", "close": 6.26, "volume": 153361.0}, {"date": "2017-09-12", "close": 6.18, "volume": 168700.0}, {"date": "2017-09-13", "close": 6.21, "volume": 202863.0}, {"date": "2017-09-14", "close": 6.18, "volume": 139066.0}, {"date": "2017-09-15", "close": 6.2, "volume": 171882.0}, {"date": "2017-09-18", "close": 6.19, "volume": 221353.0}, {"date": "2017-09-19", "close": 6.21, "volume": 142942.0}, {"date": "2017-09-20", "close": 6.22, "volume": 101228.0}, {"date": "2017-09-21", "close": 6.21, "volume": 106889.0}, {"date": "2017-09-22", "close": 6.22, "volume": 325138.0}, {"date": "2017-09-25", "close": 6.24, "volume": 76792.0}, {"date": "2017-09-26", "close": 6.24, "volume": 197738.0}, {"date": "2017-09-27", "close": 6.25, "volume": 179415.0}, {"date": "2017-09-28", "close": 6.24, "volume": 210405.0}, {"date": "2017-09-29", "close": 6.24, "volume": 465610.0}, {"date": "2017-10-02", "close": 6.25, "volume": 287931.0}, {"date": "2017-10-03", "close": 6.23, "volume": 273270.0}, {"date": "2017-10-04", "close": 6.23, "volume": 102711.0}, {"date": "2017-10-05", "close": 6.21, "volume": 179914.0}, {"date": "2017-10-06", "close": 6.23, "volume": 272900.0}, {"date": "2017-10-09", "close": 6.21, "volume": 128883.0}, {"date": "2017-10-10", "close": 6.22, "volume": 411053.0}, {"date": "2017-10-11", "close": 6.22, "volume": 221571.0}, {"date": "2017-10-12", "close": 6.22, "volume": 95785.0}, {"date": "2017-10-13", "close": 6.24, "volume": 312182.0}, {"date": "2017-10-16", "close": 6.25, "volume": 167007.0}, {"date": "2017-10-17", "close": 6.21, "volume": 120751.0}, {"date": "2017-10-18", "close": 6.2, "volume": 82587.0}, {"date": "2017-10-19", "close": 6.22, "volume": 215697.0}, {"date": "2017-10-20", "close": 6.2, "volume": 199793.0}, {"date": "2017-10-23", "close": 6.2, "volume": 110525.0}, {"date": "2017-10-24", "close": 6.18, "volume": 171238.0}, {"date": "2017-10-25", "close": 6.16, "volume": 133256.0}, {"date": "2017-10-26", "close": 6.11, "volume": 226457.0}, {"date": "2017-10-27", "close": 6.16, "volume": 223058.0}, {"date": "2017-10-30", "close": 6.15, "volume": 109903.0}, {"date": "2017-10-31", "close": 6.16, "volume": 244215.0}, {"date": "2017-11-01", "close": 6.19, "volume": 182183.0}, {"date": "2017-11-02", "close": 6.13, "volume": 169449.0}, {"date": "2017-11-03", "close": 6.14, "volume": 139105.0}, {"date": "2017-11-06", "close": 6.19, "volume": 103820.0}, {"date": "2017-11-07", "close": 6.17, "volume": 140138.0}, {"date": "2017-11-08", "close": 6.14, "volume": 162990.0}, {"date": "2017-11-09", "close": 6.12, "volume": 205635.0}, {"date": "2017-11-10", "close": 6.11, "volume": 141989.0}, {"date": "2017-11-13", "close": 6.05, "volume": 192999.0}, {"date": "2017-11-14", "close": 5.99, "volume": 181745.0}, {"date": "2017-11-15", "close": 6.02, "volume": 161474.0}, {"date": "2017-11-16", "close": 6.03, "volume": 148708.0}, {"date": "2017-11-17", "close": 6.04, "volume": 136606.0}, {"date": "2017-11-20", "close": 6.04, "volume": 337315.0}, {"date": "2017-11-21", "close": 6.08, "volume": 135858.0}, {"date": "2017-11-22", "close": 6.06, "volume": 703998.0}, {"date": "2017-11-24", "close": 6.1, "volume": 140811.0}, {"date": "2017-11-27", "close": 6.08, "volume": 51391.0}, {"date": "2017-11-28", "close": 6.12, "volume": 274418.0}, {"date": "2017-11-29", "close": 6.11, "volume": 88261.0}, {"date": "2017-11-30", "close": 6.07, "volume": 329219.0}, {"date": "2017-12-01", "close": 6.11, "volume": 154225.0}, {"date": "2017-12-04", "close": 6.1, "volume": 237588.0}, {"date": "2017-12-05", "close": 6.12, "volume": 96193.0}, {"date": "2017-12-06", "close": 6.15, "volume": 149604.0}, {"date": "2017-12-07", "close": 6.13, "volume": 172991.0}, {"date": "2017-12-08", "close": 6.1, "volume": 170993.0}, {"date": "2017-12-11", "close": 6.09, "volume": 133760.0}, {"date": "2017-12-12", "close": 6.08, "volume": 126717.0}, {"date": "2017-12-13", "close": 6.13, "volume": 114459.0}, {"date": "2017-12-14", "close": 6.1, "volume": 200538.0}, {"date": "2017-12-15", "close": 6.08, "volume": 142690.0}, {"date": "2017-12-18", "close": 6.07, "volume": 340473.0}, {"date": "2017-12-19", "close": 6.02, "volume": 200675.0}, {"date": "2017-12-20", "close": 6.07, "volume": 295437.0}, {"date": "2017-12-21", "close": 6.05, "volume": 193605.0}, {"date": "2017-12-22", "close": 6.08, "volume": 130910.0}, {"date": "2017-12-26", "close": 6.09, "volume": 188148.0}, {"date": "2017-12-27", "close": 6.06, "volume": 108863.0}, {"date": "2017-12-28", "close": 6.05, "volume": 223567.0}, {"date": "2017-12-29", "close": 6.07, "volume": 157556.0}, {"date": "2018-01-02", "close": 6.15, "volume": 183113.0}, {"date": "2018-01-03", "close": 6.13, "volume": 110156.0}, {"date": "2018-01-04", "close": 6.14, "volume": 92750.0}, {"date": "2018-01-05", "close": 6.1, "volume": 235884.0}, {"date": "2018-01-08", "close": 6.09, "volume": 156982.0}, {"date": "2018-01-09", "close": 6.1, "volume": 161292.0}, {"date": "2018-01-10", "close": 6.04, "volume": 285271.0}, {"date": "2018-01-11", "close": 6.06, "volume": 202747.0}, {"date": "2018-01-12", "close": 6.06, "volume": 206380.0}, {"date": "2018-01-16", "close": 6.06, "volume": 155008.0}, {"date": "2018-01-17", "close": 6.08, "volume": 113306.0}, {"date": "2018-01-18", "close": 6.02, "volume": 149679.0}, {"date": "2018-01-19", "close": 5.98, "volume": 260054.0}, {"date": "2018-01-22", "close": 6.03, "volume": 229827.0}, {"date": "2018-01-23", "close": 6.02, "volume": 90174.0}, {"date": "2018-01-24", "close": 5.99, "volume": 268201.0}, {"date": "2018-01-25", "close": 5.99, "volume": 126681.0}, {"date": "2018-01-26", "close": 5.99, "volume": 237380.0}, {"date": "2018-01-29", "close": 5.96, "volume": 198270.0}, {"date": "2018-01-30", "close": 5.89, "volume": 310260.0}, {"date": "2018-01-31", "close": 5.93, "volume": 203494.0}, {"date": "2018-02-01", "close": 5.97, "volume": 145585.0}, {"date": "2018-02-02", "close": 5.89, "volume": 167749.0}, {"date": "2018-02-05", "close": 5.78, "volume": 316120.0}, {"date": "2018-02-06", "close": 5.78, "volume": 392803.0}, {"date": "2018-02-07", "close": 5.81, "volume": 371104.0}, {"date": "2018-02-08", "close": 5.77, "volume": 178211.0}, {"date": "2018-02-09", "close": 5.75, "volume": 320850.0}, {"date": "2018-02-12", "close": 5.77, "volume": 263840.0}, {"date": "2018-02-13", "close": 5.72, "volume": 127351.0}, {"date": "2018-02-14", "close": 5.72, "volume": 443782.0}, {"date": "2018-02-15", "close": 5.73, "volume": 290189.0}, {"date": "2018-02-16", "close": 5.78, "volume": 223486.0}, {"date": "2018-02-20", "close": 5.75, "volume": 220832.0}, {"date": "2018-02-21", "close": 5.75, "volume": 168387.0}, {"date": "2018-02-22", "close": 5.78, "volume": 85376.0}, {"date": "2018-02-23", "close": 5.82, "volume": 216497.0}, {"date": "2018-02-26", "close": 5.82, "volume": 121522.0}, {"date": "2018-02-27", "close": 5.79, "volume": 97312.0}, {"date": "2018-02-28", "close": 5.81, "volume": 136062.0}, {"date": "2018-03-01", "close": 5.8, "volume": 168410.0}, {"date": "2018-03-02", "close": 5.75, "volume": 116727.0}, {"date": "2018-03-05", "close": 5.78, "volume": 90689.0}, {"date": "2018-03-06", "close": 5.8, "volume": 129814.0}, {"date": "2018-03-07", "close": 5.82, "volume": 132481.0}, {"date": "2018-03-08", "close": 5.8, "volume": 116092.0}, {"date": "2018-03-09", "close": 5.81, "volume": 82679.0}, {"date": "2018-03-12", "close": 5.81, "volume": 98852.0}, {"date": "2018-03-13", "close": 5.75, "volume": 101737.0}, {"date": "2018-03-14", "close": 5.78, "volume": 69595.0}, {"date": "2018-03-15", "close": 5.77, "volume": 113872.0}, {"date": "2018-03-16", "close": 5.76, "volume": 90298.0}, {"date": "2018-03-19", "close": 5.74, "volume": 127040.0}, {"date": "2018-03-20", "close": 5.71, "volume": 104094.0}, {"date": "2018-03-21", "close": 5.72, "volume": 79934.0}, {"date": "2018-03-22", "close": 5.69, "volume": 94232.0}, {"date": "2018-03-23", "close": 5.69, "volume": 77214.0}, {"date": "2018-03-26", "close": 5.71, "volume": 141483.0}, {"date": "2018-03-27", "close": 5.71, "volume": 142126.0}, {"date": "2018-03-28", "close": 5.73, "volume": 97794.0}, {"date": "2018-03-29", "close": 5.77, "volume": 138508.0}, {"date": "2018-04-02", "close": 5.76, "volume": 163012.0}, {"date": "2018-04-03", "close": 5.75, "volume": 126764.0}, {"date": "2018-04-04", "close": 5.76, "volume": 131284.0}, {"date": "2018-04-05", "close": 5.76, "volume": 107899.0}, {"date": "2018-04-06", "close": 5.74, "volume": 80669.0}, {"date": "2018-04-09", "close": 5.8, "volume": 138012.0}, {"date": "2018-04-10", "close": 5.79, "volume": 154326.0}, {"date": "2018-04-11", "close": 5.81, "volume": 80224.0}, {"date": "2018-04-12", "close": 5.79, "volume": 122519.0}, {"date": "2018-04-13", "close": 5.77, "volume": 88903.0}, {"date": "2018-04-16", "close": 5.79, "volume": 143609.0}, {"date": "2018-04-17", "close": 5.76, "volume": 128234.0}, {"date": "2018-04-18", "close": 5.77, "volume": 101990.0}, {"date": "2018-04-19", "close": 5.74, "volume": 94929.0}, {"date": "2018-04-20", "close": 5.72, "volume": 95481.0}, {"date": "2018-04-23", "close": 5.71, "volume": 101994.0}, {"date": "2018-04-24", "close": 5.72, "volume": 142122.0}, {"date": "2018-04-25", "close": 5.68, "volume": 166330.0}, {"date": "2018-04-26", "close": 5.7, "volume": 188829.0}, {"date": "2018-04-27", "close": 5.69, "volume": 166155.0}, {"date": "2018-04-30", "close": 5.72, "volume": 221920.0}, {"date": "2018-05-01", "close": 5.74, "volume": 283111.0}, {"date": "2018-05-02", "close": 5.7, "volume": 110167.0}, {"date": "2018-05-03", "close": 5.67, "volume": 250680.0}, {"date": "2018-05-04", "close": 5.68, "volume": 148394.0}, {"date": "2018-05-07", "close": 5.67, "volume": 161917.0}, {"date": "2018-05-08", "close": 5.72, "volume": 255244.0}, {"date": "2018-05-09", "close": 5.69, "volume": 111233.0}, {"date": "2018-05-10", "close": 5.7, "volume": 81327.0}, {"date": "2018-05-11", "close": 5.68, "volume": 104157.0}, {"date": "2018-05-14", "close": 5.67, "volume": 80678.0}, {"date": "2018-05-15", "close": 5.63, "volume": 96589.0}, {"date": "2018-05-16", "close": 5.63, "volume": 73609.0}, {"date": "2018-05-17", "close": 5.62, "volume": 160715.0}, {"date": "2018-05-18", "close": 5.6, "volume": 104405.0}, {"date": "2018-05-21", "close": 5.62, "volume": 204949.0}, {"date": "2018-05-22", "close": 5.63, "volume": 109561.0}, {"date": "2018-05-23", "close": 5.63, "volume": 78519.0}, {"date": "2018-05-24", "close": 5.61, "volume": 77922.0}, {"date": "2018-05-25", "close": 5.61, "volume": 231450.0}, {"date": "2018-05-29", "close": 5.62, "volume": 134645.0}, {"date": "2018-05-30", "close": 5.65, "volume": 110346.0}, {"date": "2018-05-31", "close": 5.66, "volume": 133463.0}, {"date": "2018-06-01", "close": 5.65, "volume": 133702.0}, {"date": "2018-06-04", "close": 5.64, "volume": 95022.0}, {"date": "2018-06-05", "close": 5.62, "volume": 139226.0}, {"date": "2018-06-06", "close": 5.63, "volume": 123506.0}, {"date": "2018-06-07", "close": 5.62, "volume": 132687.0}, {"date": "2018-06-08", "close": 5.64, "volume": 55044.0}, {"date": "2018-06-11", "close": 5.65, "volume": 65423.0}, {"date": "2018-06-12", "close": 5.63, "volume": 216475.0}, {"date": "2018-06-13", "close": 5.59, "volume": 92230.0}, {"date": "2018-06-14", "close": 5.62, "volume": 65896.0}, {"date": "2018-06-15", "close": 5.62, "volume": 66323.0}, {"date": "2018-06-18", "close": 5.62, "volume": 114469.0}, {"date": "2018-06-19", "close": 5.6, "volume": 87127.0}, {"date": "2018-06-20", "close": 5.62, "volume": 61052.0}, {"date": "2018-06-21", "close": 5.61, "volume": 121290.0}, {"date": "2018-06-22", "close": 5.6, "volume": 114109.0}, {"date": "2018-06-25", "close": 5.58, "volume": 111587.0}, {"date": "2018-06-26", "close": 5.6, "volume": 159246.0}, {"date": "2018-06-27", "close": 5.62, "volume": 83054.0}, {"date": "2018-06-28", "close": 5.64, "volume": 77813.0}, {"date": "2018-06-29", "close": 5.65, "volume": 152760.0}, {"date": "2018-07-02", "close": 5.64, "volume": 119053.0}, {"date": "2018-07-03", "close": 5.64, "volume": 56383.0}, {"date": "2018-07-05", "close": 5.63, "volume": 102421.0}, {"date": "2018-07-06", "close": 5.61, "volume": 134832.0}, {"date": "2018-07-09", "close": 5.59, "volume": 143345.0}, {"date": "2018-07-10", "close": 5.61, "volume": 114378.0}, {"date": "2018-07-11", "close": 5.61, "volume": 93917.0}, {"date": "2018-07-12", "close": 5.6, "volume": 125414.0}, {"date": "2018-07-13", "close": 5.6, "volume": 134796.0}, {"date": "2018-07-16", "close": 5.6, "volume": 115368.0}, {"date": "2018-07-17", "close": 5.58, "volume": 120990.0}, {"date": "2018-07-18", "close": 5.55, "volume": 95853.0}, {"date": "2018-07-19", "close": 5.58, "volume": 164956.0}, {"date": "2018-07-20", "close": 5.57, "volume": 107195.0}, {"date": "2018-07-23", "close": 5.57, "volume": 53588.0}, {"date": "2018-07-24", "close": 5.58, "volume": 130664.0}, {"date": "2018-07-25", "close": 5.57, "volume": 179933.0}, {"date": "2018-07-26", "close": 5.59, "volume": 87247.0}, {"date": "2018-07-27", "close": 5.59, "volume": 170626.0}, {"date": "2018-07-30", "close": 5.55, "volume": 104089.0}, {"date": "2018-07-31", "close": 5.56, "volume": 119745.0}, {"date": "2018-08-01", "close": 5.55, "volume": 143974.0}, {"date": "2018-08-02", "close": 5.57, "volume": 88510.0}, {"date": "2018-08-03", "close": 5.55, "volume": 166896.0}, {"date": "2018-08-06", "close": 5.56, "volume": 191363.0}, {"date": "2018-08-07", "close": 5.56, "volume": 118496.0}, {"date": "2018-08-08", "close": 5.57, "volume": 179258.0}, {"date": "2018-08-09", "close": 5.54, "volume": 192185.0}, {"date": "2018-08-10", "close": 5.54, "volume": 164476.0}, {"date": "2018-08-13", "close": 5.52, "volume": 240900.0}, {"date": "2018-08-14", "close": 5.51, "volume": 140392.0}, {"date": "2018-08-15", "close": 5.51, "volume": 116541.0}, {"date": "2018-08-16", "close": 5.53, "volume": 67044.0}, {"date": "2018-08-17", "close": 5.55, "volume": 107541.0}, {"date": "2018-08-20", "close": 5.56, "volume": 110368.0}, {"date": "2018-08-21", "close": 5.59, "volume": 125899.0}, {"date": "2018-08-22", "close": 5.61, "volume": 101143.0}, {"date": "2018-08-23", "close": 5.57, "volume": 129718.0}, {"date": "2018-08-24", "close": 5.61, "volume": 92809.0}, {"date": "2018-08-27", "close": 5.64, "volume": 105524.0}, {"date": "2018-08-28", "close": 5.67, "volume": 194159.0}, {"date": "2018-08-29", "close": 5.69, "volume": 134315.0}, {"date": "2018-08-30", "close": 5.7, "volume": 267944.0}, {"date": "2018-08-31", "close": 5.7, "volume": 159330.0}, {"date": "2018-09-04", "close": 5.69, "volume": 122766.0}, {"date": "2018-09-05", "close": 5.69, "volume": 140061.0}, {"date": "2018-09-06", "close": 5.66, "volume": 231147.0}, {"date": "2018-09-07", "close": 5.62, "volume": 118362.0}, {"date": "2018-09-10", "close": 5.65, "volume": 124551.0}, {"date": "2018-09-11", "close": 5.67, "volume": 106156.0}, {"date": "2018-09-12", "close": 5.68, "volume": 113312.0}, {"date": "2018-09-13", "close": 5.68, "volume": 103065.0}, {"date": "2018-09-14", "close": 5.67, "volume": 80981.0}, {"date": "2018-09-17", "close": 5.65, "volume": 144319.0}, {"date": "2018-09-18", "close": 5.6, "volume": 115464.0}, {"date": "2018-09-19", "close": 5.61, "volume": 123786.0}, {"date": "2018-09-20", "close": 5.62, "volume": 140221.0}, {"date": "2018-09-21", "close": 5.62, "volume": 109260.0}, {"date": "2018-09-24", "close": 5.63, "volume": 105596.0}, {"date": "2018-09-25", "close": 5.59, "volume": 88423.0}, {"date": "2018-09-26", "close": 5.59, "volume": 169861.0}, {"date": "2018-09-27", "close": 5.56, "volume": 140152.0}, {"date": "2018-09-28", "close": 5.53, "volume": 169981.0}, {"date": "2018-10-01", "close": 5.61, "volume": 186876.0}, {"date": "2018-10-02", "close": 5.57, "volume": 79281.0}, {"date": "2018-10-03", "close": 5.55, "volume": 129278.0}, {"date": "2018-10-04", "close": 5.47, "volume": 135622.0}, {"date": "2018-10-05", "close": 5.4, "volume": 165982.0}, {"date": "2018-10-08", "close": 5.37, "volume": 124726.0}, {"date": "2018-10-09", "close": 5.42, "volume": 186117.0}, {"date": "2018-10-10", "close": 5.32, "volume": 201848.0}, {"date": "2018-10-11", "close": 5.3, "volume": 149485.0}, {"date": "2018-10-12", "close": 5.33, "volume": 124716.0}, {"date": "2018-10-15", "close": 5.4, "volume": 100852.0}, {"date": "2018-10-16", "close": 5.39, "volume": 119778.0}, {"date": "2018-10-17", "close": 5.32, "volume": 193389.0}, {"date": "2018-10-18", "close": 5.32, "volume": 411134.0}, {"date": "2018-10-19", "close": 5.29, "volume": 184764.0}, {"date": "2018-10-22", "close": 5.27, "volume": 178796.0}, {"date": "2018-10-23", "close": 5.27, "volume": 183386.0}, {"date": "2018-10-24", "close": 5.25, "volume": 192019.0}, {"date": "2018-10-25", "close": 5.26, "volume": 248262.0}, {"date": "2018-10-26", "close": 5.23, "volume": 234141.0}, {"date": "2018-10-29", "close": 5.22, "volume": 208447.0}, {"date": "2018-10-30", "close": 5.21, "volume": 118766.0}, {"date": "2018-10-31", "close": 5.24, "volume": 176844.0}, {"date": "2018-11-01", "close": 5.29, "volume": 181693.0}, {"date": "2018-11-02", "close": 5.27, "volume": 108807.0}, {"date": "2018-11-05", "close": 5.3, "volume": 108870.0}, {"date": "2018-11-06", "close": 5.31, "volume": 127050.0}, {"date": "2018-11-07", "close": 5.33, "volume": 137854.0}, {"date": "2018-11-08", "close": 5.34, "volume": 57034.0}, {"date": "2018-11-09", "close": 5.29, "volume": 111239.0}, {"date": "2018-11-12", "close": 5.31, "volume": 100431.0}, {"date": "2018-11-13", "close": 5.26, "volume": 198821.0}, {"date": "2018-11-14", "close": 5.23, "volume": 272813.0}, {"date": "2018-11-15", "close": 5.22, "volume": 124133.0}, {"date": "2018-11-16", "close": 5.23, "volume": 263977.0}, {"date": "2018-11-19", "close": 5.23, "volume": 189046.0}, {"date": "2018-11-20", "close": 5.21, "volume": 414478.0}, {"date": "2018-11-21", "close": 5.21, "volume": 284768.0}, {"date": "2018-11-23", "close": 5.28, "volume": 150082.0}, {"date": "2018-11-26", "close": 5.3, "volume": 147679.0}, {"date": "2018-11-27", "close": 5.3, "volume": 225139.0}, {"date": "2018-11-28", "close": 5.36, "volume": 206585.0}, {"date": "2018-11-29", "close": 5.39, "volume": 282794.0}, {"date": "2018-11-30", "close": 5.44, "volume": 257139.0}, {"date": "2018-12-03", "close": 5.46, "volume": 240083.0}, {"date": "2018-12-04", "close": 5.48, "volume": 313813.0}, {"date": "2018-12-06", "close": 5.43, "volume": 379758.0}, {"date": "2018-12-07", "close": 5.47, "volume": 200704.0}, {"date": "2018-12-10", "close": 5.42, "volume": 174608.0}, {"date": "2018-12-11", "close": 5.4, "volume": 175309.0}, {"date": "2018-12-12", "close": 5.39, "volume": 126049.0}, {"date": "2018-12-13", "close": 5.37, "volume": 111421.0}, {"date": "2018-12-14", "close": 5.31, "volume": 127664.0}, {"date": "2018-12-17", "close": 5.32, "volume": 185657.0}, {"date": "2018-12-18", "close": 5.15, "volume": 212205.0}, {"date": "2018-12-19", "close": 5.09, "volume": 390262.0}, {"date": "2018-12-20", "close": 5.03, "volume": 378063.0}, {"date": "2018-12-21", "close": 5.07, "volume": 322389.0}, {"date": "2018-12-24", "close": 5.1, "volume": 162184.0}, {"date": "2018-12-26", "close": 5.16, "volume": 218667.0}, {"date": "2018-12-27", "close": 5.2, "volume": 141270.0}, {"date": "2018-12-28", "close": 5.18, "volume": 244499.0}, {"date": "2018-12-31", "close": 5.12, "volume": 292589.0}, {"date": "2019-01-02", "close": 5.23, "volume": 172770.0}, {"date": "2019-01-03", "close": 5.29, "volume": 161059.0}, {"date": "2019-01-04", "close": 5.29, "volume": 117155.0}, {"date": "2019-01-07", "close": 5.37, "volume": 94668.0}, {"date": "2019-01-08", "close": 5.42, "volume": 599208.0}, {"date": "2019-01-09", "close": 5.45, "volume": 66038.0}, {"date": "2019-01-10", "close": 5.44, "volume": 86662.0}, {"date": "2019-01-11", "close": 5.45, "volume": 200718.0}, {"date": "2019-01-14", "close": 5.39, "volume": 208849.0}, {"date": "2019-01-15", "close": 5.38, "volume": 182598.0}, {"date": "2019-01-16", "close": 5.38, "volume": 217435.0}, {"date": "2019-01-17", "close": 5.36, "volume": 243902.0}, {"date": "2019-01-18", "close": 5.32, "volume": 164396.0}, {"date": "2019-01-22", "close": 5.33, "volume": 214577.0}, {"date": "2019-01-23", "close": 5.3, "volume": 178973.0}, {"date": "2019-01-24", "close": 5.36, "volume": 132236.0}, {"date": "2019-01-25", "close": 5.36, "volume": 118751.0}, {"date": "2019-01-28", "close": 5.44, "volume": 151972.0}, {"date": "2019-01-29", "close": 5.52, "volume": 342746.0}, {"date": "2019-01-30", "close": 5.58, "volume": 223320.0}, {"date": "2019-01-31", "close": 5.61, "volume": 188532.0}, {"date": "2019-02-01", "close": 5.64, "volume": 150798.0}, {"date": "2019-02-04", "close": 5.58, "volume": 150992.0}, {"date": "2019-02-05", "close": 5.59, "volume": 97486.0}, {"date": "2019-02-06", "close": 5.66, "volume": 127644.0}, {"date": "2019-02-07", "close": 5.65, "volume": 57938.0}, {"date": "2019-02-08", "close": 5.66, "volume": 113745.0}, {"date": "2019-02-11", "close": 5.66, "volume": 82381.0}, {"date": "2019-02-12", "close": 5.62, "volume": 68349.0}, {"date": "2019-02-13", "close": 5.61, "volume": 101088.0}, {"date": "2019-02-14", "close": 5.57, "volume": 129088.0}, {"date": "2019-02-15", "close": 5.55, "volume": 169337.0}, {"date": "2019-02-19", "close": 5.56, "volume": 124834.0}, {"date": "2019-02-20", "close": 5.57, "volume": 90351.0}, {"date": "2019-02-21", "close": 5.56, "volume": 143363.0}, {"date": "2019-02-22", "close": 5.6, "volume": 131471.0}, {"date": "2019-02-25", "close": 5.67, "volume": 212073.0}, {"date": "2019-02-26", "close": 5.65, "volume": 364766.0}, {"date": "2019-02-27", "close": 5.6, "volume": 215787.0}, {"date": "2019-02-28", "close": 5.6, "volume": 124763.0}, {"date": "2019-03-01", "close": 5.65, "volume": 151299.0}, {"date": "2019-03-04", "close": 5.68, "volume": 157413.0}, {"date": "2019-03-05", "close": 5.68, "volume": 154619.0}, {"date": "2019-03-06", "close": 5.66, "volume": 76988.0}, {"date": "2019-03-07", "close": 5.64, "volume": 72107.0}, {"date": "2019-03-08", "close": 5.58, "volume": 151221.0}, {"date": "2019-03-11", "close": 5.62, "volume": 86601.0}, {"date": "2019-03-12", "close": 5.6, "volume": 57423.0}, {"date": "2019-03-13", "close": 5.59, "volume": 140576.0}, {"date": "2019-03-14", "close": 5.57, "volume": 87619.0}, {"date": "2019-03-15", "close": 5.56, "volume": 102205.0}, {"date": "2019-03-18", "close": 5.57, "volume": 112240.0}, {"date": "2019-03-19", "close": 5.56, "volume": 159213.0}, {"date": "2019-03-20", "close": 5.62, "volume": 133684.0}, {"date": "2019-03-21", "close": 5.62, "volume": 80341.0}, {"date": "2019-03-22", "close": 5.64, "volume": 188460.0}, {"date": "2019-03-25", "close": 5.64, "volume": 110259.0}, {"date": "2019-03-26", "close": 5.63, "volume": 91012.0}, {"date": "2019-03-27", "close": 5.67, "volume": 238384.0}, {"date": "2019-03-28", "close": 5.67, "volume": 144455.0}, {"date": "2019-03-29", "close": 5.68, "volume": 189367.0}, {"date": "2019-04-01", "close": 5.72, "volume": 204131.0}, {"date": "2019-04-02", "close": 5.73, "volume": 219997.0}, {"date": "2019-04-03", "close": 5.72, "volume": 542129.0}, {"date": "2019-04-04", "close": 5.72, "volume": 88456.0}, {"date": "2019-04-05", "close": 5.72, "volume": 66723.0}, {"date": "2019-04-08", "close": 5.73, "volume": 113759.0}, {"date": "2019-04-09", "close": 5.74, "volume": 450223.0}, {"date": "2019-04-10", "close": 5.74, "volume": 51280.0}, {"date": "2019-04-11", "close": 5.76, "volume": 66143.0}, {"date": "2019-04-12", "close": 5.76, "volume": 113055.0}, {"date": "2019-04-15", "close": 5.77, "volume": 106765.0}, {"date": "2019-04-16", "close": 5.67, "volume": 215843.0}, {"date": "2019-04-17", "close": 5.64, "volume": 195328.0}, {"date": "2019-04-18", "close": 5.64, "volume": 192296.0}, {"date": "2019-04-22", "close": 5.61, "volume": 116821.0}, {"date": "2019-04-23", "close": 5.64, "volume": 154802.0}, {"date": "2019-04-24", "close": 5.62, "volume": 157625.0}, {"date": "2019-04-25", "close": 5.62, "volume": 162267.0}, {"date": "2019-04-26", "close": 5.64, "volume": 183856.0}, {"date": "2019-04-29", "close": 5.64, "volume": 129049.0}, {"date": "2019-04-30", "close": 5.69, "volume": 175114.0}, {"date": "2019-05-01", "close": 5.75, "volume": 188351.0}, {"date": "2019-05-02", "close": 5.75, "volume": 104395.0}, {"date": "2019-05-03", "close": 5.75, "volume": 176033.0}, {"date": "2019-05-06", "close": 5.76, "volume": 70861.0}, {"date": "2019-05-07", "close": 5.7, "volume": 104622.0}, {"date": "2019-05-08", "close": 5.7, "volume": 105992.0}, {"date": "2019-05-09", "close": 5.65, "volume": 153843.0}, {"date": "2019-05-10", "close": 5.64, "volume": 113201.0}, {"date": "2019-05-13", "close": 5.61, "volume": 146389.0}, {"date": "2019-05-14", "close": 5.6, "volume": 158082.0}, {"date": "2019-05-15", "close": 5.61, "volume": 108621.0}, {"date": "2019-05-16", "close": 5.59, "volume": 132775.0}, {"date": "2019-05-17", "close": 5.58, "volume": 107621.0}, {"date": "2019-05-20", "close": 5.6, "volume": 123435.0}, {"date": "2019-05-21", "close": 5.62, "volume": 77011.0}, {"date": "2019-05-22", "close": 5.65, "volume": 141138.0}, {"date": "2019-05-23", "close": 5.69, "volume": 118717.0}, {"date": "2019-05-24", "close": 5.65, "volume": 71293.0}, {"date": "2019-05-28", "close": 5.63, "volume": 91960.0}, {"date": "2019-05-29", "close": 5.64, "volume": 139630.0}, {"date": "2019-05-30", "close": 5.66, "volume": 497569.0}, {"date": "2019-05-31", "close": 5.63, "volume": 289053.0}, {"date": "2019-06-03", "close": 5.64, "volume": 217557.0}, {"date": "2019-06-04", "close": 5.62, "volume": 134773.0}, {"date": "2019-06-05", "close": 5.68, "volume": 111017.0}, {"date": "2019-06-06", "close": 5.72, "volume": 61955.0}, {"date": "2019-06-07", "close": 5.75, "volume": 137264.0}, {"date": "2019-06-10", "close": 5.75, "volume": 94529.0}, {"date": "2019-06-11", "close": 5.75, "volume": 151899.0}, {"date": "2019-06-12", "close": 5.78, "volume": 97008.0}, {"date": "2019-06-13", "close": 5.76, "volume": 106070.0}, {"date": "2019-06-14", "close": 5.79, "volume": 68184.0}, {"date": "2019-06-17", "close": 5.8, "volume": 70773.0}, {"date": "2019-06-18", "close": 5.78, "volume": 81330.0}, {"date": "2019-06-19", "close": 5.77, "volume": 88578.0}, {"date": "2019-06-20", "close": 5.79, "volume": 69692.0}, {"date": "2019-06-21", "close": 5.79, "volume": 193857.0}, {"date": "2019-06-24", "close": 5.79, "volume": 106062.0}, {"date": "2019-06-25", "close": 5.75, "volume": 115815.0}, {"date": "2019-06-26", "close": 5.77, "volume": 111315.0}, {"date": "2019-06-27", "close": 5.82, "volume": 181668.0}, {"date": "2019-06-28", "close": 5.83, "volume": 115872.0}, {"date": "2019-07-01", "close": 5.85, "volume": 135206.0}, {"date": "2019-07-02", "close": 5.84, "volume": 170288.0}, {"date": "2019-07-03", "close": 5.83, "volume": 46439.0}, {"date": "2019-07-05", "close": 5.8, "volume": 137813.0}, {"date": "2019-07-08", "close": 5.81, "volume": 118430.0}, {"date": "2019-07-09", "close": 5.84, "volume": 99403.0}, {"date": "2019-07-10", "close": 5.84, "volume": 226635.0}, {"date": "2019-07-11", "close": 5.8, "volume": 181528.0}, {"date": "2019-07-12", "close": 5.84, "volume": 230110.0}, {"date": "2019-07-15", "close": 5.83, "volume": 158826.0}, {"date": "2019-07-16", "close": 5.8, "volume": 101977.0}, {"date": "2019-07-17", "close": 5.81, "volume": 139748.0}, {"date": "2019-07-18", "close": 5.82, "volume": 180454.0}, {"date": "2019-07-19", "close": 5.82, "volume": 119078.0}, {"date": "2019-07-22", "close": 5.84, "volume": 174083.0}, {"date": "2019-07-23", "close": 5.82, "volume": 139777.0}, {"date": "2019-07-24", "close": 5.84, "volume": 120281.0}, {"date": "2019-07-25", "close": 5.8, "volume": 196669.0}, {"date": "2019-07-26", "close": 5.8, "volume": 192201.0}, {"date": "2019-07-29", "close": 5.82, "volume": 112348.0}, {"date": "2019-07-30", "close": 5.86, "volume": 300276.0}, {"date": "2019-07-31", "close": 5.86, "volume": 220864.0}, {"date": "2019-08-01", "close": 5.86, "volume": 229670.0}, {"date": "2019-08-02", "close": 5.91, "volume": 134863.0}, {"date": "2019-08-05", "close": 5.9, "volume": 253370.0}, {"date": "2019-08-06", "close": 5.9, "volume": 198708.0}, {"date": "2019-08-07", "close": 5.95, "volume": 282093.0}, {"date": "2019-08-08", "close": 5.91, "volume": 150770.0}, {"date": "2019-08-09", "close": 5.94, "volume": 108270.0}, {"date": "2019-08-12", "close": 5.86, "volume": 347958.0}, {"date": "2019-08-13", "close": 5.83, "volume": 124682.0}, {"date": "2019-08-14", "close": 5.79, "volume": 87419.0}, {"date": "2019-08-15", "close": 5.77, "volume": 217606.0}, {"date": "2019-08-16", "close": 5.81, "volume": 67006.0}, {"date": "2019-08-19", "close": 5.81, "volume": 152994.0}, {"date": "2019-08-20", "close": 5.82, "volume": 138698.0}, {"date": "2019-08-21", "close": 5.81, "volume": 96718.0}, {"date": "2019-08-22", "close": 5.83, "volume": 246812.0}, {"date": "2019-08-23", "close": 5.85, "volume": 178552.0}, {"date": "2019-08-26", "close": 5.84, "volume": 151945.0}, {"date": "2019-08-27", "close": 5.84, "volume": 132277.0}, {"date": "2019-08-28", "close": 5.83, "volume": 171347.0}, {"date": "2019-08-29", "close": 5.84, "volume": 330442.0}, {"date": "2019-08-30", "close": 5.82, "volume": 216569.0}, {"date": "2019-09-03", "close": 5.87, "volume": 245617.0}, {"date": "2019-09-04", "close": 5.9, "volume": 211750.0}, {"date": "2019-09-05", "close": 5.86, "volume": 229575.0}, {"date": "2019-09-06", "close": 5.87, "volume": 66056.0}, {"date": "2019-09-09", "close": 5.84, "volume": 243556.0}, {"date": "2019-09-10", "close": 5.85, "volume": 123208.0}, {"date": "2019-09-11", "close": 5.84, "volume": 171028.0}, {"date": "2019-09-12", "close": 5.865, "volume": 314382.0}, {"date": "2019-09-13", "close": 5.86, "volume": 160741.0}, {"date": "2019-09-16", "close": 5.91, "volume": 116888.0}, {"date": "2019-09-17", "close": 5.86, "volume": 156692.0}, {"date": "2019-09-18", "close": 5.93, "volume": 257181.0}, {"date": "2019-09-19", "close": 5.94, "volume": 212782.0}, {"date": "2019-09-20", "close": 5.95, "volume": 178873.0}, {"date": "2019-09-23", "close": 5.95, "volume": 116274.0}, {"date": "2019-09-24", "close": 5.94, "volume": 130446.0}, {"date": "2019-09-25", "close": 5.93, "volume": 115762.0}, {"date": "2019-09-26", "close": 5.95, "volume": 166024.0}, {"date": "2019-09-27", "close": 5.95, "volume": 94689.0}, {"date": "2019-09-30", "close": 5.91, "volume": 309926.0}, {"date": "2019-10-01", "close": 5.94, "volume": 139345.0}, {"date": "2019-10-02", "close": 5.93, "volume": 183959.0}, {"date": "2019-10-03", "close": 5.9, "volume": 124640.0}, {"date": "2019-10-04", "close": 5.93, "volume": 207528.0}, {"date": "2019-10-07", "close": 5.92, "volume": 188923.0}, {"date": "2019-10-08", "close": 5.93, "volume": 129792.0}, {"date": "2019-10-09", "close": 5.93, "volume": 128165.0}, {"date": "2019-10-10", "close": 5.94, "volume": 119607.0}, {"date": "2019-10-11", "close": 5.92, "volume": 117955.0}, {"date": "2019-10-14", "close": 5.96, "volume": 141799.0}, {"date": "2019-10-15", "close": 5.92, "volume": 159152.0}, {"date": "2019-10-16", "close": 5.88, "volume": 186257.0}, {"date": "2019-10-17", "close": 5.9, "volume": 95565.0}, {"date": "2019-10-18", "close": 5.91, "volume": 93951.0}, {"date": "2019-10-21", "close": 5.95, "volume": 168527.0}, {"date": "2019-10-22", "close": 5.95, "volume": 80779.0}, {"date": "2019-10-23", "close": 5.96, "volume": 97799.0}, {"date": "2019-10-24", "close": 5.96, "volume": 72832.0}, {"date": "2019-10-25", "close": 5.96, "volume": 118319.0}, {"date": "2019-10-28", "close": 5.96, "volume": 69361.0}, {"date": "2019-10-29", "close": 5.96, "volume": 118379.0}, {"date": "2019-10-30", "close": 5.98, "volume": 216929.0}, {"date": "2019-10-31", "close": 6.01, "volume": 231595.0}, {"date": "2019-11-01", "close": 6.05, "volume": 224539.0}, {"date": "2019-11-04", "close": 6.05, "volume": 134017.0}, {"date": "2019-11-05", "close": 6.05, "volume": 267093.0}, {"date": "2019-11-06", "close": 6.07, "volume": 130208.0}, {"date": "2019-11-07", "close": 6.03, "volume": 116545.0}, {"date": "2019-11-08", "close": 6.06, "volume": 148923.0}, {"date": "2019-11-11", "close": 6.11, "volume": 156385.0}, {"date": "2019-11-12", "close": 6.08, "volume": 72976.0}, {"date": "2019-11-13", "close": 6.05, "volume": 161725.0}, {"date": "2019-11-14", "close": 6.01, "volume": 161932.0}, {"date": "2019-11-15", "close": 6.05, "volume": 69144.0}, {"date": "2019-11-18", "close": 6.03, "volume": 76134.0}, {"date": "2019-11-19", "close": 6.07, "volume": 93488.0}, {"date": "2019-11-20", "close": 6.09, "volume": 61562.0}, {"date": "2019-11-21", "close": 6.07, "volume": 138350.0}, {"date": "2019-11-22", "close": 6.11, "volume": 156151.0}, {"date": "2019-11-25", "close": 6.11, "volume": 96515.0}, {"date": "2019-11-26", "close": 6.07, "volume": 209863.0}, {"date": "2019-11-27", "close": 6.09, "volume": 213198.0}, {"date": "2019-11-29", "close": 6.09, "volume": 124501.0}, {"date": "2019-12-02", "close": 6.13, "volume": 140057.0}, {"date": "2019-12-03", "close": 6.09, "volume": 132254.0}, {"date": "2019-12-04", "close": 6.09, "volume": 148247.0}, {"date": "2019-12-05", "close": 6.09, "volume": 195279.0}, {"date": "2019-12-06", "close": 6.07, "volume": 93782.0}, {"date": "2019-12-09", "close": 6.09, "volume": 150429.0}, {"date": "2019-12-10", "close": 6.12, "volume": 116749.0}, {"date": "2019-12-11", "close": 6.11, "volume": 60270.0}, {"date": "2019-12-12", "close": 6.1, "volume": 114569.0}, {"date": "2019-12-13", "close": 6.12, "volume": 90063.0}, {"date": "2019-12-16", "close": 6.14, "volume": 145406.0}, {"date": "2019-12-17", "close": 6.16, "volume": 249999.0}, {"date": "2019-12-18", "close": 6.1, "volume": 122717.0}, {"date": "2019-12-19", "close": 6.13, "volume": 142851.0}, {"date": "2019-12-20", "close": 6.13, "volume": 125749.0}, {"date": "2019-12-23", "close": 6.1, "volume": 129706.0}, {"date": "2019-12-24", "close": 6.14, "volume": 83156.0}, {"date": "2019-12-26", "close": 6.14, "volume": 83551.0}, {"date": "2019-12-27", "close": 6.13, "volume": 102301.0}, {"date": "2019-12-30", "close": 6.16, "volume": 125131.0}, {"date": "2019-12-31", "close": 6.12, "volume": 251843.0}, {"date": "2020-01-02", "close": 6.17, "volume": 171526.0}, {"date": "2020-01-03", "close": 6.13, "volume": 115532.0}, {"date": "2020-01-06", "close": 6.16, "volume": 160664.0}, {"date": "2020-01-07", "close": 6.19, "volume": 145541.0}, {"date": "2020-01-08", "close": 6.23, "volume": 330970.0}, {"date": "2020-01-09", "close": 6.24, "volume": 143840.0}, {"date": "2020-01-10", "close": 6.21, "volume": 108233.0}, {"date": "2020-01-13", "close": 6.23, "volume": 116043.0}, {"date": "2020-01-14", "close": 6.19, "volume": 262593.0}, {"date": "2020-01-15", "close": 6.24, "volume": 140567.0}, {"date": "2020-01-16", "close": 6.29, "volume": 269251.0}, {"date": "2020-01-17", "close": 6.29, "volume": 135677.0}, {"date": "2020-01-21", "close": 6.32, "volume": 91316.0}, {"date": "2020-01-22", "close": 6.33, "volume": 117888.0}, {"date": "2020-01-23", "close": 6.37, "volume": 83108.0}, {"date": "2020-01-24", "close": 6.37, "volume": 142737.0}, {"date": "2020-01-27", "close": 6.33, "volume": 157778.0}, {"date": "2020-01-28", "close": 6.27, "volume": 268997.0}, {"date": "2020-01-29", "close": 6.28, "volume": 128912.0}, {"date": "2020-01-30", "close": 6.2, "volume": 258133.0}, {"date": "2020-01-31", "close": 6.16, "volume": 289945.0}, {"date": "2020-02-03", "close": 6.27, "volume": 289736.0}, {"date": "2020-02-04", "close": 6.27, "volume": 70351.0}, {"date": "2020-02-05", "close": 6.25, "volume": 177543.0}, {"date": "2020-02-06", "close": 6.25, "volume": 170248.0}, {"date": "2020-02-07", "close": 6.25, "volume": 245563.0}, {"date": "2020-02-10", "close": 6.33, "volume": 441836.0}, {"date": "2020-02-11", "close": 6.32, "volume": 109128.0}, {"date": "2020-02-12", "close": 6.29, "volume": 183610.0}, {"date": "2020-02-13", "close": 6.25, "volume": 230256.0}, {"date": "2020-02-14", "close": 6.25, "volume": 154701.0}, {"date": "2020-02-18", "close": 6.23, "volume": 136734.0}, {"date": "2020-02-19", "close": 6.23, "volume": 305046.0}, {"date": "2020-02-20", "close": 6.26, "volume": 210279.0}, {"date": "2020-02-21", "close": 6.21, "volume": 400829.0}, {"date": "2020-02-24", "close": 6.12, "volume": 509931.0}, {"date": "2020-02-25", "close": 5.96, "volume": 377374.0}, {"date": "2020-02-26", "close": 6.07, "volume": 373477.0}, {"date": "2020-02-27", "close": 5.91, "volume": 255147.0}, {"date": "2020-02-28", "close": 5.71, "volume": 945100.0}, {"date": "2020-03-02", "close": 5.85, "volume": 325944.0}, {"date": "2020-03-03", "close": 5.87, "volume": 274222.0}, {"date": "2020-03-04", "close": 5.99, "volume": 191113.0}, {"date": "2020-03-05", "close": 5.95, "volume": 108202.0}, {"date": "2020-03-06", "close": 5.92, "volume": 129090.0}, {"date": "2020-03-09", "close": 5.51, "volume": 356307.0}, {"date": "2020-03-10", "close": 5.64, "volume": 473699.0}, {"date": "2020-03-11", "close": 5.46, "volume": 315254.0}, {"date": "2020-03-12", "close": 4.954, "volume": 654168.0}, {"date": "2020-03-13", "close": 5.21, "volume": 304281.0}, {"date": "2020-03-16", "close": 4.61, "volume": 335570.0}, {"date": "2020-03-17", "close": 4.64, "volume": 322972.0}, {"date": "2020-03-18", "close": 4.03, "volume": 701032.0}, {"date": "2020-03-19", "close": 4.15, "volume": 587687.0}, {"date": "2020-03-20", "close": 4.37, "volume": 344984.0}, {"date": "2020-03-23", "close": 4.13, "volume": 499873.0}, {"date": "2020-03-24", "close": 4.62, "volume": 586642.0}, {"date": "2020-03-25", "close": 4.86, "volume": 209213.0}, {"date": "2020-03-26", "close": 4.9, "volume": 249291.0}, {"date": "2020-03-27", "close": 4.75, "volume": 566274.0}, {"date": "2020-03-30", "close": 5.0, "volume": 255937.0}, {"date": "2020-03-31", "close": 5.03, "volume": 397499.0}, {"date": "2020-04-01", "close": 4.79, "volume": 279772.0}, {"date": "2020-04-02", "close": 4.78, "volume": 278318.0}, {"date": "2020-04-03", "close": 4.65, "volume": 349036.0}, {"date": "2020-04-06", "close": 4.91, "volume": 530066.0}, {"date": "2020-04-07", "close": 4.99, "volume": 380801.0}, {"date": "2020-04-08", "close": 5.09, "volume": 292683.0}, {"date": "2020-04-09", "close": 5.2, "volume": 359900.0}, {"date": "2020-04-13", "close": 5.15, "volume": 403658.0}, {"date": "2020-04-14", "close": 5.23, "volume": 99938.0}, {"date": "2020-04-15", "close": 5.23, "volume": 130808.0}, {"date": "2020-04-16", "close": 5.24, "volume": 240157.0}, {"date": "2020-04-17", "close": 5.35, "volume": 333109.0}, {"date": "2020-04-20", "close": 5.3, "volume": 394452.0}, {"date": "2020-04-21", "close": 5.25, "volume": 383089.0}, {"date": "2020-04-22", "close": 5.27, "volume": 249947.0}, {"date": "2020-04-23", "close": 5.29, "volume": 577385.0}, {"date": "2020-04-24", "close": 5.29, "volume": 316232.0}, {"date": "2020-04-27", "close": 5.25, "volume": 171526.0}, {"date": "2020-04-28", "close": 5.34, "volume": 435028.0}, {"date": "2020-04-29", "close": 5.47, "volume": 421625.0}, {"date": "2020-04-30", "close": 5.47, "volume": 494739.0}, {"date": "2020-05-01", "close": 5.47, "volume": 192148.0}, {"date": "2020-05-04", "close": 5.52, "volume": 223075.0}, {"date": "2020-05-05", "close": 5.56, "volume": 238838.0}, {"date": "2020-05-06", "close": 5.49, "volume": 259209.0}, {"date": "2020-05-07", "close": 5.54, "volume": 250622.0}, {"date": "2020-05-08", "close": 5.58, "volume": 81989.0}, {"date": "2020-05-11", "close": 5.56, "volume": 88939.0}, {"date": "2020-05-12", "close": 5.58, "volume": 129275.0}, {"date": "2020-05-13", "close": 5.55, "volume": 145185.0}, {"date": "2020-05-14", "close": 5.42, "volume": 153811.0}, {"date": "2020-05-15", "close": 5.39, "volume": 142920.0}, {"date": "2020-05-18", "close": 5.49, "volume": 103774.0}, {"date": "2020-05-19", "close": 5.51, "volume": 137719.0}, {"date": "2020-05-20", "close": 5.54, "volume": 117941.0}, {"date": "2020-05-21", "close": 5.54, "volume": 156111.0}, {"date": "2020-05-22", "close": 5.55, "volume": 162968.0}, {"date": "2020-05-26", "close": 5.57, "volume": 162137.0}, {"date": "2020-05-27", "close": 5.62, "volume": 181341.0}, {"date": "2020-05-28", "close": 5.64, "volume": 137487.0}, {"date": "2020-05-29", "close": 5.67, "volume": 136993.0}, {"date": "2020-06-01", "close": 5.74, "volume": 199532.0}, {"date": "2020-06-02", "close": 5.86, "volume": 135619.0}, {"date": "2020-06-03", "close": 5.86, "volume": 131271.0}, {"date": "2020-06-04", "close": 5.83, "volume": 137814.0}, {"date": "2020-06-05", "close": 5.82, "volume": 265578.0}, {"date": "2020-06-08", "close": 5.8, "volume": 228122.0}, {"date": "2020-06-09", "close": 5.8, "volume": 167218.0}, {"date": "2020-06-10", "close": 5.8, "volume": 119663.0}, {"date": "2020-06-11", "close": 5.6, "volume": 354530.0}, {"date": "2020-06-12", "close": 5.66, "volume": 151256.0}, {"date": "2020-06-15", "close": 5.65, "volume": 199987.0}, {"date": "2020-06-16", "close": 5.67, "volume": 145654.0}, {"date": "2020-06-17", "close": 5.7, "volume": 113497.0}, {"date": "2020-06-18", "close": 5.69, "volume": 116887.0}, {"date": "2020-06-19", "close": 5.71, "volume": 70612.0}, {"date": "2020-06-22", "close": 5.73, "volume": 95577.0}, {"date": "2020-06-23", "close": 5.76, "volume": 129414.0}, {"date": "2020-06-24", "close": 5.63, "volume": 113231.0}, {"date": "2020-06-25", "close": 5.73, "volume": 171426.0}, {"date": "2020-06-26", "close": 5.65, "volume": 70035.0}, {"date": "2020-06-29", "close": 5.62, "volume": 121107.0}, {"date": "2020-06-30", "close": 5.58, "volume": 142104.0}, {"date": "2020-07-01", "close": 5.63, "volume": 206626.0}, {"date": "2020-07-02", "close": 5.67, "volume": 130865.0}, {"date": "2020-07-06", "close": 5.73, "volume": 124967.0}, {"date": "2020-07-07", "close": 5.7, "volume": 193235.0}, {"date": "2020-07-08", "close": 5.69, "volume": 170097.0}, {"date": "2020-07-09", "close": 5.62, "volume": 104719.0}, {"date": "2020-07-10", "close": 5.62, "volume": 111287.0}, {"date": "2020-07-13", "close": 5.61, "volume": 62811.0}, {"date": "2020-07-14", "close": 5.57, "volume": 168422.0}, {"date": "2020-07-15", "close": 5.61, "volume": 90626.0}, {"date": "2020-07-16", "close": 5.59, "volume": 122186.0}, {"date": "2020-07-17", "close": 5.6, "volume": 141458.0}, {"date": "2020-07-20", "close": 5.59, "volume": 170276.0}, {"date": "2020-07-21", "close": 5.61, "volume": 521020.0}, {"date": "2020-07-22", "close": 5.6, "volume": 509831.0}, {"date": "2020-07-23", "close": 5.66, "volume": 172542.0}, {"date": "2020-07-24", "close": 5.67, "volume": 114244.0}, {"date": "2020-07-27", "close": 5.68, "volume": 126622.0}, {"date": "2020-07-28", "close": 5.75, "volume": 167673.0}, {"date": "2020-07-29", "close": 5.8, "volume": 385244.0}, {"date": "2020-07-30", "close": 5.78, "volume": 99887.0}, {"date": "2020-07-31", "close": 5.82, "volume": 101080.0}, {"date": "2020-08-03", "close": 5.83, "volume": 225430.0}, {"date": "2020-08-04", "close": 5.81, "volume": 131572.0}, {"date": "2020-08-05", "close": 5.82, "volume": 202161.0}, {"date": "2020-08-06", "close": 5.86, "volume": 227546.0}, {"date": "2020-08-07", "close": 5.92, "volume": 123422.0}, {"date": "2020-08-10", "close": 5.96, "volume": 70436.0}, {"date": "2020-08-11", "close": 5.92, "volume": 146311.0}, {"date": "2020-08-12", "close": 5.93, "volume": 56622.0}, {"date": "2020-08-13", "close": 5.94, "volume": 141426.0}, {"date": "2020-08-14", "close": 5.92, "volume": 123393.0}, {"date": "2020-08-17", "close": 5.96, "volume": 98011.0}, {"date": "2020-08-18", "close": 5.89, "volume": 116024.0}, {"date": "2020-08-19", "close": 5.86, "volume": 134703.0}, {"date": "2020-08-20", "close": 5.91, "volume": 55719.0}, {"date": "2020-08-21", "close": 5.9, "volume": 68783.0}, {"date": "2020-08-24", "close": 5.91, "volume": 87096.0}, {"date": "2020-08-25", "close": 5.91, "volume": 152802.0}, {"date": "2020-08-26", "close": 5.89, "volume": 110346.0}, {"date": "2020-08-27", "close": 5.92, "volume": 195161.0}, {"date": "2020-08-28", "close": 5.89, "volume": 130912.0}, {"date": "2020-08-31", "close": 5.85, "volume": 136345.0}, {"date": "2020-09-01", "close": 6.08, "volume": 191609.0}, {"date": "2020-09-02", "close": 6.1, "volume": 185352.0}, {"date": "2020-09-03", "close": 6.03, "volume": 139420.0}, {"date": "2020-09-04", "close": 5.98, "volume": 116728.0}, {"date": "2020-09-08", "close": 5.95, "volume": 80088.0}, {"date": "2020-09-09", "close": 5.99, "volume": 127110.0}, {"date": "2020-09-10", "close": 5.94, "volume": 109444.0}, {"date": "2020-09-11", "close": 5.93, "volume": 130788.0}, {"date": "2020-09-14", "close": 5.94, "volume": 92420.0}, {"date": "2020-09-15", "close": 5.92, "volume": 42485.0}, {"date": "2020-09-16", "close": 5.92, "volume": 65417.0}, {"date": "2020-09-17", "close": 5.98, "volume": 87844.0}, {"date": "2020-09-18", "close": 5.92, "volume": 79801.0}, {"date": "2020-09-21", "close": 5.9, "volume": 52697.0}, {"date": "2020-09-22", "close": 5.88, "volume": 96425.0}, {"date": "2020-09-23", "close": 5.75, "volume": 115103.0}, {"date": "2020-09-24", "close": 5.73, "volume": 122336.0}, {"date": "2020-09-25", "close": 5.71, "volume": 118969.0}, {"date": "2020-09-28", "close": 5.74, "volume": 115528.0}, {"date": "2020-09-29", "close": 5.71, "volume": 71849.0}, {"date": "2020-09-30", "close": 5.62, "volume": 599371.0}, {"date": "2020-10-01", "close": 5.69, "volume": 140437.0}, {"date": "2020-10-02", "close": 5.77, "volume": 96267.0}, {"date": "2020-10-05", "close": 5.77, "volume": 128408.0}, {"date": "2020-10-06", "close": 5.77, "volume": 71096.0}, {"date": "2020-10-07", "close": 5.86, "volume": 131988.0}, {"date": "2020-10-08", "close": 5.8, "volume": 90649.0}, {"date": "2020-10-09", "close": 5.88, "volume": 60095.0}, {"date": "2020-10-12", "close": 5.91, "volume": 99978.0}, {"date": "2020-10-13", "close": 5.8, "volume": 129823.0}, {"date": "2020-10-14", "close": 5.76, "volume": 89420.0}, {"date": "2020-10-15", "close": 5.75, "volume": 94655.0}, {"date": "2020-10-16", "close": 5.69, "volume": 60983.0}, {"date": "2020-10-19", "close": 5.75, "volume": 82826.0}, {"date": "2020-10-20", "close": 5.78, "volume": 74819.0}, {"date": "2020-10-21", "close": 5.72, "volume": 81689.0}, {"date": "2020-10-22", "close": 5.7, "volume": 606768.0}, {"date": "2020-10-23", "close": 5.72, "volume": 74737.0}, {"date": "2020-10-26", "close": 5.69, "volume": 95822.0}, {"date": "2020-10-27", "close": 5.74, "volume": 68681.0}, {"date": "2020-10-28", "close": 5.66, "volume": 167090.0}, {"date": "2020-10-29", "close": 5.71, "volume": 596215.0}, {"date": "2020-10-30", "close": 5.67, "volume": 102229.0}, {"date": "2020-11-02", "close": 5.74, "volume": 84814.0}, {"date": "2020-11-03", "close": 5.76, "volume": 223410.0}, {"date": "2020-11-04", "close": 5.8, "volume": 62643.0}, {"date": "2020-11-05", "close": 5.86, "volume": 64869.0}, {"date": "2020-11-06", "close": 5.86, "volume": 34281.0}, {"date": "2020-11-09", "close": 5.92, "volume": 102969.0}, {"date": "2020-11-10", "close": 5.98, "volume": 132150.0}, {"date": "2020-11-11", "close": 6.06, "volume": 211604.0}, {"date": "2020-11-12", "close": 5.95, "volume": 83835.0}, {"date": "2020-11-13", "close": 5.94, "volume": 150670.0}, {"date": "2020-11-16", "close": 5.98, "volume": 162430.0}, {"date": "2020-11-17", "close": 5.92, "volume": 118300.0}, {"date": "2020-11-18", "close": 5.92, "volume": 129760.0}, {"date": "2020-11-19", "close": 5.91, "volume": 90301.0}, {"date": "2020-11-20", "close": 5.91, "volume": 137634.0}, {"date": "2020-11-23", "close": 5.93, "volume": 128595.0}, {"date": "2020-11-24", "close": 5.97, "volume": 133779.0}, {"date": "2020-11-25", "close": 6.0, "volume": 158983.0}, {"date": "2020-11-27", "close": 6.01, "volume": 83355.0}, {"date": "2020-11-30", "close": 6.04, "volume": 144312.0}, {"date": "2020-12-01", "close": 6.11, "volume": 224890.0}, {"date": "2020-12-02", "close": 6.02, "volume": 126617.0}, {"date": "2020-12-03", "close": 6.06, "volume": 108608.0}, {"date": "2020-12-04", "close": 6.03, "volume": 101412.0}, {"date": "2020-12-07", "close": 6.05, "volume": 68309.0}, {"date": "2020-12-08", "close": 6.08, "volume": 58059.0}, {"date": "2020-12-09", "close": 6.11, "volume": 166206.0}, {"date": "2020-12-10", "close": 6.14, "volume": 106556.0}, {"date": "2020-12-11", "close": 6.12, "volume": 74950.0}, {"date": "2020-12-14", "close": 6.08, "volume": 151843.0}, {"date": "2020-12-15", "close": 6.07, "volume": 96180.0}, {"date": "2020-12-16", "close": 6.08, "volume": 71766.0}, {"date": "2020-12-17", "close": 6.11, "volume": 62280.0}, {"date": "2020-12-18", "close": 6.16, "volume": 113529.0}, {"date": "2020-12-21", "close": 6.04, "volume": 128159.0}, {"date": "2020-12-22", "close": 6.07, "volume": 129073.0}, {"date": "2020-12-23", "close": 6.08, "volume": 94038.0}, {"date": "2020-12-24", "close": 6.13, "volume": 85795.0}, {"date": "2020-12-28", "close": 6.07, "volume": 74930.0}, {"date": "2020-12-29", "close": 6.15, "volume": 333774.0}, {"date": "2020-12-30", "close": 6.22, "volume": 65485.0}, {"date": "2020-12-31", "close": 6.11, "volume": 263032.0}, {"date": "2021-01-04", "close": 6.13, "volume": 110999.0}, {"date": "2021-01-05", "close": 6.12, "volume": 114797.0}, {"date": "2021-01-06", "close": 6.16, "volume": 141503.0}, {"date": "2021-01-07", "close": 6.11, "volume": 103522.0}, {"date": "2021-01-08", "close": 6.16, "volume": 73104.0}, {"date": "2021-01-11", "close": 6.15, "volume": 85803.0}, {"date": "2021-01-12", "close": 6.17, "volume": 77043.0}, {"date": "2021-01-13", "close": 6.18, "volume": 105980.0}, {"date": "2021-01-14", "close": 6.21, "volume": 125436.0}, {"date": "2021-01-15", "close": 6.2, "volume": 71397.0}, {"date": "2021-01-19", "close": 6.22, "volume": 97900.0}, {"date": "2021-01-20", "close": 6.18, "volume": 83072.0}, {"date": "2021-01-21", "close": 6.16, "volume": 62128.0}, {"date": "2021-01-22", "close": 6.18, "volume": 92160.0}, {"date": "2021-01-25", "close": 6.17, "volume": 83999.0}, {"date": "2021-01-26", "close": 6.14, "volume": 70877.0}, {"date": "2021-01-27", "close": 6.12, "volume": 99322.0}, {"date": "2021-01-28", "close": 6.15, "volume": 96935.0}, {"date": "2021-01-29", "close": 6.15, "volume": 218941.0}, {"date": "2021-02-01", "close": 6.19, "volume": 171439.0}, {"date": "2021-02-02", "close": 6.14, "volume": 164255.0}, {"date": "2021-02-03", "close": 6.14, "volume": 110810.0}, {"date": "2021-02-04", "close": 6.15, "volume": 176709.0}, {"date": "2021-02-05", "close": 6.2, "volume": 72800.0}, {"date": "2021-02-08", "close": 6.31, "volume": 110194.0}, {"date": "2021-02-09", "close": 6.23, "volume": 296573.0}, {"date": "2021-02-10", "close": 6.27, "volume": 100645.0}, {"date": "2021-02-11", "close": 6.28, "volume": 141672.0}, {"date": "2021-02-12", "close": 6.28, "volume": 79300.0}, {"date": "2021-02-16", "close": 6.27, "volume": 123362.0}, {"date": "2021-02-17", "close": 6.3, "volume": 102797.0}, {"date": "2021-02-18", "close": 6.27, "volume": 106488.0}, {"date": "2021-02-19", "close": 6.24, "volume": 81942.0}, {"date": "2021-02-22", "close": 6.23, "volume": 85487.0}, {"date": "2021-02-23", "close": 6.16, "volume": 229771.0}, {"date": "2021-02-24", "close": 6.2, "volume": 145760.0}, {"date": "2021-02-25", "close": 6.16, "volume": 124203.0}, {"date": "2021-02-26", "close": 6.24, "volume": 197682.0}, {"date": "2021-03-01", "close": 6.29, "volume": 86017.0}, {"date": "2021-03-02", "close": 6.23, "volume": 146219.0}, {"date": "2021-03-03", "close": 6.31, "volume": 107047.0}, {"date": "2021-03-04", "close": 6.28, "volume": 127944.0}, {"date": "2021-03-05", "close": 6.28, "volume": 108715.0}, {"date": "2021-03-08", "close": 6.25, "volume": 107733.0}, {"date": "2021-03-09", "close": 6.29, "volume": 171162.0}, {"date": "2021-03-10", "close": 6.33, "volume": 81417.0}, {"date": "2021-03-11", "close": 6.31, "volume": 126498.0}, {"date": "2021-03-12", "close": 6.3, "volume": 92069.0}, {"date": "2021-03-15", "close": 6.32, "volume": 130435.0}, {"date": "2021-03-16", "close": 6.24, "volume": 145859.0}, {"date": "2021-03-17", "close": 6.21, "volume": 98677.0}, {"date": "2021-03-18", "close": 6.14, "volume": 174363.0}, {"date": "2021-03-19", "close": 6.12, "volume": 164071.0}, {"date": "2021-03-22", "close": 6.13, "volume": 96941.0}, {"date": "2021-03-23", "close": 6.2, "volume": 94410.0}, {"date": "2021-03-24", "close": 6.28, "volume": 108032.0}, {"date": "2021-03-25", "close": 6.31, "volume": 137078.0}, {"date": "2021-03-26", "close": 6.32, "volume": 84378.0}, {"date": "2021-03-29", "close": 6.41, "volume": 253868.0}, {"date": "2021-03-30", "close": 6.42, "volume": 95287.0}, {"date": "2021-03-31", "close": 6.48, "volume": 173941.0}, {"date": "2021-04-01", "close": 6.48, "volume": 113365.0}, {"date": "2021-04-05", "close": 6.53, "volume": 162776.0}, {"date": "2021-04-06", "close": 6.45, "volume": 90508.0}, {"date": "2021-04-07", "close": 6.46, "volume": 92977.0}, {"date": "2021-04-08", "close": 6.52, "volume": 91162.0}, {"date": "2021-04-09", "close": 6.53, "volume": 93529.0}, {"date": "2021-04-12", "close": 6.45, "volume": 83909.0}, {"date": "2021-04-13", "close": 6.39, "volume": 72415.0}, {"date": "2021-04-14", "close": 6.42, "volume": 83345.0}, {"date": "2021-04-15", "close": 6.5, "volume": 69941.0}, {"date": "2021-04-16", "close": 6.51, "volume": 123097.0}, {"date": "2021-04-19", "close": 6.54, "volume": 115728.0}, {"date": "2021-04-20", "close": 6.47, "volume": 85650.0}, {"date": "2021-04-21", "close": 6.44, "volume": 99748.0}, {"date": "2021-04-22", "close": 6.44, "volume": 47939.0}, {"date": "2021-04-23", "close": 6.49, "volume": 40511.0}, {"date": "2021-04-26", "close": 6.48, "volume": 71713.0}, {"date": "2021-04-27", "close": 6.46, "volume": 106223.0}, {"date": "2021-04-28", "close": 6.59, "volume": 137875.0}, {"date": "2021-04-29", "close": 6.55, "volume": 86735.0}, {"date": "2021-04-30", "close": 6.56, "volume": 111124.0}, {"date": "2021-05-03", "close": 6.49, "volume": 103045.0}, {"date": "2021-05-04", "close": 6.5, "volume": 119453.0}, {"date": "2021-05-05", "close": 6.44, "volume": 117234.0}, {"date": "2021-05-06", "close": 6.47, "volume": 87955.0}, {"date": "2021-05-07", "close": 6.43, "volume": 139237.0}, {"date": "2021-05-10", "close": 6.38, "volume": 128995.0}, {"date": "2021-05-11", "close": 6.34, "volume": 63934.0}, {"date": "2021-05-12", "close": 6.43, "volume": 168199.0}, {"date": "2021-05-13", "close": 6.51, "volume": 64027.0}, {"date": "2021-05-14", "close": 6.51, "volume": 102615.0}, {"date": "2021-05-17", "close": 6.5099, "volume": 73577.0}, {"date": "2021-05-18", "close": 6.41, "volume": 59321.0}, {"date": "2021-05-19", "close": 6.53, "volume": 108210.0}, {"date": "2021-05-20", "close": 6.51, "volume": 64340.0}, {"date": "2021-05-21", "close": 6.47, "volume": 69986.0}, {"date": "2021-05-24", "close": 6.48, "volume": 92470.0}, {"date": "2021-05-25", "close": 6.46, "volume": 39863.0}, {"date": "2021-05-26", "close": 6.48, "volume": 89010.0}, {"date": "2021-05-27", "close": 6.43, "volume": 59415.0}, {"date": "2021-05-28", "close": 6.39, "volume": 141440.0}, {"date": "2021-06-01", "close": 6.33, "volume": 153559.0}, {"date": "2021-06-02", "close": 6.27, "volume": 181063.0}, {"date": "2021-06-03", "close": 6.26, "volume": 118043.0}, {"date": "2021-06-04", "close": 6.31, "volume": 112965.0}, {"date": "2021-06-07", "close": 6.29, "volume": 65673.0}, {"date": "2021-06-08", "close": 6.31, "volume": 132834.0}, {"date": "2021-06-09", "close": 6.31, "volume": 89431.0}, {"date": "2021-06-10", "close": 6.33, "volume": 100394.0}, {"date": "2021-06-11", "close": 6.34, "volume": 94656.0}, {"date": "2021-06-14", "close": 6.37, "volume": 52371.0}, {"date": "2021-06-15", "close": 6.33, "volume": 44471.0}, {"date": "2021-06-16", "close": 6.34, "volume": 54539.0}, {"date": "2021-06-17", "close": 6.3299, "volume": 66153.0}, {"date": "2021-06-18", "close": 6.34, "volume": 88429.0}, {"date": "2021-06-21", "close": 6.29, "volume": 150070.0}, {"date": "2021-06-22", "close": 6.26, "volume": 111491.0}, {"date": "2021-06-23", "close": 6.25, "volume": 134748.0}, {"date": "2021-06-24", "close": 6.22, "volume": 200484.0}, {"date": "2021-06-25", "close": 6.19, "volume": 148749.0}, {"date": "2021-06-28", "close": 6.25, "volume": 176365.0}, {"date": "2021-06-29", "close": 6.26, "volume": 93320.0}, {"date": "2021-06-30", "close": 6.25, "volume": 251908.0}, {"date": "2021-07-01", "close": 6.25, "volume": 137603.0}, {"date": "2021-07-02", "close": 6.26, "volume": 122230.0}, {"date": "2021-07-06", "close": 6.3, "volume": 136234.0}, {"date": "2021-07-07", "close": 6.33, "volume": 60063.0}, {"date": "2021-07-08", "close": 6.33, "volume": 89770.0}, {"date": "2021-07-09", "close": 6.35, "volume": 96813.0}, {"date": "2021-07-12", "close": 6.4, "volume": 82180.0}, {"date": "2021-07-13", "close": 6.37, "volume": 249041.0}, {"date": "2021-07-14", "close": 6.34, "volume": 108301.0}, {"date": "2021-07-15", "close": 6.32, "volume": 73068.0}, {"date": "2021-07-16", "close": 6.27, "volume": 71696.0}, {"date": "2021-07-19", "close": 6.18, "volume": 191428.0}, {"date": "2021-07-20", "close": 6.2, "volume": 167330.0}, {"date": "2021-07-21", "close": 6.2, "volume": 121233.0}, {"date": "2021-07-22", "close": 6.29, "volume": 86071.0}, {"date": "2021-07-23", "close": 6.21, "volume": 122000.0}, {"date": "2021-07-26", "close": 6.2, "volume": 119278.0}, {"date": "2021-07-27", "close": 6.18, "volume": 91093.0}, {"date": "2021-07-28", "close": 6.19, "volume": 124771.0}, {"date": "2021-07-29", "close": 6.21, "volume": 110666.0}, {"date": "2021-07-30", "close": 6.24, "volume": 133954.0}, {"date": "2021-08-02", "close": 6.21, "volume": 141724.0}, {"date": "2021-08-03", "close": 6.3, "volume": 102316.0}, {"date": "2021-08-04", "close": 6.38, "volume": 161481.0}, {"date": "2021-08-05", "close": 6.38, "volume": 171951.0}, {"date": "2021-08-06", "close": 6.43, "volume": 81787.0}, {"date": "2021-08-09", "close": 6.43, "volume": 86857.0}, {"date": "2021-08-10", "close": 6.41, "volume": 86216.0}, {"date": "2021-08-11", "close": 6.41, "volume": 103534.0}, {"date": "2021-08-12", "close": 6.43, "volume": 85615.0}, {"date": "2021-08-13", "close": 6.45, "volume": 109244.0}, {"date": "2021-08-16", "close": 6.45, "volume": 185381.0}, {"date": "2021-08-17", "close": 6.44, "volume": 123783.0}, {"date": "2021-08-18", "close": 6.39, "volume": 106463.0}, {"date": "2021-08-19", "close": 6.41, "volume": 71063.0}, {"date": "2021-08-20", "close": 6.42, "volume": 76412.0}, {"date": "2021-08-23", "close": 6.34, "volume": 99086.0}, {"date": "2021-08-24", "close": 6.32, "volume": 94311.0}, {"date": "2021-08-25", "close": 6.32, "volume": 73862.0}, {"date": "2021-08-26", "close": 6.36, "volume": 117829.0}, {"date": "2021-08-27", "close": 6.47, "volume": 120550.0}, {"date": "2021-08-30", "close": 6.54, "volume": 161277.0}, {"date": "2021-08-31", "close": 6.56, "volume": 176104.0}, {"date": "2021-09-01", "close": 6.57, "volume": 92820.0}, {"date": "2021-09-02", "close": 6.56, "volume": 178396.0}, {"date": "2021-09-03", "close": 6.56, "volume": 57368.0}, {"date": "2021-09-07", "close": 6.56, "volume": 72607.0}, {"date": "2021-09-08", "close": 6.51, "volume": 73603.0}, {"date": "2021-09-09", "close": 6.62, "volume": 94664.0}, {"date": "2021-09-10", "close": 6.51, "volume": 104828.0}, {"date": "2021-09-13", "close": 6.65, "volume": 154677.0}, {"date": "2021-09-14", "close": 6.6, "volume": 84206.0}, {"date": "2021-09-15", "close": 6.55, "volume": 84164.0}, {"date": "2021-09-16", "close": 6.43, "volume": 95797.0}, {"date": "2021-09-17", "close": 6.37, "volume": 111996.0}, {"date": "2021-09-20", "close": 6.3, "volume": 141572.0}, {"date": "2021-09-21", "close": 6.32, "volume": 104915.0}, {"date": "2021-09-22", "close": 6.31, "volume": 136912.0}, {"date": "2021-09-23", "close": 6.33, "volume": 92384.0}, {"date": "2021-09-24", "close": 6.32, "volume": 118253.0}, {"date": "2021-09-27", "close": 6.3, "volume": 135331.0}, {"date": "2021-09-28", "close": 6.42, "volume": 131681.0}, {"date": "2021-09-29", "close": 6.48, "volume": 173106.0}, {"date": "2021-09-30", "close": 6.56, "volume": 252445.0}, {"date": "2021-10-01", "close": 6.54, "volume": 63182.0}, {"date": "2021-10-04", "close": 6.5, "volume": 97186.0}, {"date": "2021-10-05", "close": 6.49, "volume": 81236.0}, {"date": "2021-10-06", "close": 6.42, "volume": 60686.0}, {"date": "2021-10-07", "close": 6.49, "volume": 61568.0}, {"date": "2021-10-08", "close": 6.41, "volume": 50190.0}, {"date": "2021-10-11", "close": 6.39, "volume": 72180.0}, {"date": "2021-10-12", "close": 6.41, "volume": 46076.0}, {"date": "2021-10-13", "close": 6.355, "volume": 66228.0}, {"date": "2021-10-14", "close": 6.49, "volume": 58433.0}, {"date": "2021-10-15", "close": 6.49, "volume": 59103.0}, {"date": "2021-10-18", "close": 6.46, "volume": 78474.0}, {"date": "2021-10-19", "close": 6.5, "volume": 57783.0}, {"date": "2021-10-20", "close": 6.43, "volume": 115393.0}, {"date": "2021-10-21", "close": 6.46, "volume": 46018.0}, {"date": "2021-10-22", "close": 6.54, "volume": 53028.0}, {"date": "2021-10-25", "close": 6.44, "volume": 80259.0}, {"date": "2021-10-26", "close": 6.55, "volume": 102686.0}, {"date": "2021-10-27", "close": 6.54, "volume": 77690.0}, {"date": "2021-10-28", "close": 6.49, "volume": 69787.0}, {"date": "2021-10-29", "close": 6.58, "volume": 84881.0}, {"date": "2021-11-01", "close": 6.5, "volume": 60184.0}, {"date": "2021-11-02", "close": 6.45, "volume": 73656.0}, {"date": "2021-11-03", "close": 6.45, "volume": 70952.0}, {"date": "2021-11-04", "close": 6.5, "volume": 57718.0}, {"date": "2021-11-05", "close": 6.53, "volume": 70557.0}, {"date": "2021-11-08", "close": 6.55, "volume": 35475.0}, {"date": "2021-11-09", "close": 6.58, "volume": 65903.0}, {"date": "2021-11-10", "close": 6.59, "volume": 82068.0}, {"date": "2021-11-11", "close": 6.56, "volume": 84380.0}, {"date": "2021-11-12", "close": 6.57, "volume": 52011.0}, {"date": "2021-11-15", "close": 6.6, "volume": 80026.0}, {"date": "2021-11-16", "close": 6.47, "volume": 175739.0}, {"date": "2021-11-17", "close": 6.4, "volume": 124683.0}, {"date": "2021-11-18", "close": 6.4, "volume": 114668.0}, {"date": "2021-11-19", "close": 6.39, "volume": 70867.0}, {"date": "2021-11-22", "close": 6.39, "volume": 54687.0}, {"date": "2021-11-23", "close": 6.35, "volume": 63924.0}, {"date": "2021-11-24", "close": 6.37, "volume": 77063.0}, {"date": "2021-11-26", "close": 6.47, "volume": 58164.0}, {"date": "2021-11-29", "close": 6.38, "volume": 76951.0}, {"date": "2021-11-30", "close": 6.4, "volume": 82108.0}, {"date": "2021-12-01", "close": 6.44, "volume": 57477.0}, {"date": "2021-12-02", "close": 6.57, "volume": 63493.0}, {"date": "2021-12-03", "close": 6.52, "volume": 37774.0}, {"date": "2021-12-06", "close": 6.49, "volume": 95780.0}, {"date": "2021-12-07", "close": 6.5, "volume": 53886.0}, {"date": "2021-12-08", "close": 6.49, "volume": 54080.0}, {"date": "2021-12-09", "close": 6.48, "volume": 56072.0}, {"date": "2021-12-10", "close": 6.49, "volume": 25850.0}, {"date": "2021-12-13", "close": 6.57, "volume": 95764.0}, {"date": "2021-12-14", "close": 6.47, "volume": 55104.0}, {"date": "2021-12-15", "close": 6.54, "volume": 21902.0}, {"date": "2021-12-16", "close": 6.428, "volume": 73259.0}, {"date": "2021-12-17", "close": 6.56, "volume": 92426.0}, {"date": "2021-12-20", "close": 6.49, "volume": 56901.0}, {"date": "2021-12-21", "close": 6.47, "volume": 55823.0}, {"date": "2021-12-22", "close": 6.47, "volume": 58866.0}, {"date": "2021-12-23", "close": 6.53, "volume": 58118.0}, {"date": "2021-12-27", "close": 6.54, "volume": 86166.0}, {"date": "2021-12-28", "close": 6.43, "volume": 56726.0}, {"date": "2021-12-29", "close": 6.48, "volume": 56856.0}, {"date": "2021-12-30", "close": 6.48, "volume": 102768.0}, {"date": "2021-12-31", "close": 6.39, "volume": 317735.0}, {"date": "2022-01-03", "close": 6.41, "volume": 71022.0}, {"date": "2022-01-04", "close": 6.37, "volume": 240340.0}, {"date": "2022-01-05", "close": 6.2, "volume": 154374.0}, {"date": "2022-01-06", "close": 6.37, "volume": 78681.0}, {"date": "2022-01-07", "close": 6.37, "volume": 62195.0}, {"date": "2022-01-10", "close": 6.32, "volume": 58369.0}, {"date": "2022-01-11", "close": 6.2731, "volume": 111540.0}, {"date": "2022-01-12", "close": 6.25, "volume": 54464.0}, {"date": "2022-01-13", "close": 6.16, "volume": 178173.0}, {"date": "2022-01-14", "close": 5.99, "volume": 1153993.0}, {"date": "2022-01-18", "close": 5.8399, "volume": 316473.0}, {"date": "2022-01-19", "close": 5.87, "volume": 231260.0}, {"date": "2022-01-20", "close": 5.82, "volume": 161286.0}, {"date": "2022-01-21", "close": 5.68, "volume": 425421.0}, {"date": "2022-01-24", "close": 5.55, "volume": 289807.0}, {"date": "2022-01-25", "close": 5.66, "volume": 161378.0}, {"date": "2022-01-26", "close": 5.68, "volume": 110354.0}, {"date": "2022-01-27", "close": 5.75, "volume": 139231.0}, {"date": "2022-01-28", "close": 5.73, "volume": 103645.0}, {"date": "2022-01-31", "close": 5.8, "volume": 82770.0}, {"date": "2022-02-01", "close": 5.81, "volume": 113089.0}, {"date": "2022-02-02", "close": 5.84, "volume": 67466.0}, {"date": "2022-02-03", "close": 5.81, "volume": 64549.0}, {"date": "2022-02-04", "close": 5.81, "volume": 42380.0}, {"date": "2022-02-07", "close": 5.76, "volume": 75147.0}, {"date": "2022-02-08", "close": 5.73, "volume": 93516.0}, {"date": "2022-02-09", "close": 5.78, "volume": 114010.0}, {"date": "2022-02-10", "close": 5.73, "volume": 78421.0}, {"date": "2022-02-11", "close": 5.66, "volume": 82257.0}, {"date": "2022-02-14", "close": 5.565, "volume": 119827.0}, {"date": "2022-02-15", "close": 5.53, "volume": 116112.0}, {"date": "2022-02-16", "close": 5.47, "volume": 233846.0}, {"date": "2022-02-17", "close": 5.45, "volume": 66890.0}, {"date": "2022-02-18", "close": 5.45, "volume": 73173.0}, {"date": "2022-02-22", "close": 5.34, "volume": 153610.0}, {"date": "2022-02-23", "close": 5.29, "volume": 133376.0}, {"date": "2022-02-24", "close": 5.28, "volume": 130046.0}, {"date": "2022-02-25", "close": 5.35, "volume": 111098.0}, {"date": "2022-02-28", "close": 5.36, "volume": 117135.0}, {"date": "2022-03-01", "close": 5.37, "volume": 191260.0}, {"date": "2022-03-02", "close": 5.41, "volume": 75766.0}, {"date": "2022-03-03", "close": 5.4, "volume": 73681.0}, {"date": "2022-03-04", "close": 5.38, "volume": 66640.0}, {"date": "2022-03-07", "close": 5.25, "volume": 119080.0}, {"date": "2022-03-08", "close": 5.24, "volume": 73080.0}, {"date": "2022-03-09", "close": 5.25, "volume": 96168.0}, {"date": "2022-03-10", "close": 5.2, "volume": 97195.0}, {"date": "2022-03-11", "close": 5.2, "volume": 89607.0}, {"date": "2022-03-14", "close": 5.05, "volume": 110888.0}, {"date": "2022-03-15", "close": 5.01, "volume": 153444.0}, {"date": "2022-03-16", "close": 5.06, "volume": 199977.0}, {"date": "2022-03-17", "close": 5.1, "volume": 255083.0}, {"date": "2022-03-18", "close": 5.12, "volume": 157118.0}, {"date": "2022-03-21", "close": 5.13, "volume": 122109.0}, {"date": "2022-03-22", "close": 5.18, "volume": 116480.0}, {"date": "2022-03-23", "close": 5.21, "volume": 85207.0}, {"date": "2022-03-24", "close": 5.21, "volume": 86174.0}, {"date": "2022-03-25", "close": 5.19, "volume": 102356.0}, {"date": "2022-03-28", "close": 5.16, "volume": 108449.0}, {"date": "2022-03-29", "close": 5.24, "volume": 105636.0}, {"date": "2022-03-30", "close": 5.21, "volume": 107757.0}, {"date": "2022-03-31", "close": 5.31, "volume": 299084.0}, {"date": "2022-04-01", "close": 5.38, "volume": 59483.0}, {"date": "2022-04-04", "close": 5.45, "volume": 128199.0}, {"date": "2022-04-05", "close": 5.37, "volume": 135105.0}, {"date": "2022-04-06", "close": 5.26, "volume": 166074.0}, {"date": "2022-04-07", "close": 5.2, "volume": 85506.0}, {"date": "2022-04-08", "close": 5.18, "volume": 93986.0}, {"date": "2022-04-11", "close": 5.19, "volume": 114319.0}, {"date": "2022-04-12", "close": 5.25, "volume": 258070.0}, {"date": "2022-04-13", "close": 5.2, "volume": 105913.0}, {"date": "2022-04-14", "close": 5.16, "volume": 121948.0}, {"date": "2022-04-18", "close": 5.15, "volume": 132294.0}, {"date": "2022-04-19", "close": 5.11, "volume": 194675.0}, {"date": "2022-04-20", "close": 5.11, "volume": 233817.0}, {"date": "2022-04-21", "close": 5.03, "volume": 161483.0}, {"date": "2022-04-22", "close": 5.04, "volume": 130512.0}, {"date": "2022-04-25", "close": 5.02, "volume": 101531.0}, {"date": "2022-04-26", "close": 4.99, "volume": 77646.0}, {"date": "2022-04-27", "close": 5.02, "volume": 58557.0}, {"date": "2022-04-28", "close": 5.02, "volume": 82079.0}, {"date": "2022-04-29", "close": 4.98, "volume": 132331.0}, {"date": "2022-05-02", "close": 4.98, "volume": 203219.0}, {"date": "2022-05-03", "close": 4.93, "volume": 109972.0}, {"date": "2022-05-04", "close": 4.95, "volume": 158236.0}, {"date": "2022-05-05", "close": 4.86, "volume": 98104.0}, {"date": "2022-05-06", "close": 4.8, "volume": 114244.0}, {"date": "2022-05-09", "close": 4.71, "volume": 233403.0}, {"date": "2022-05-10", "close": 4.75, "volume": 101186.0}, {"date": "2022-05-11", "close": 4.74, "volume": 60418.0}, {"date": "2022-05-12", "close": 4.68, "volume": 70110.0}, {"date": "2022-05-13", "close": 4.63, "volume": 223652.0}, {"date": "2022-05-16", "close": 4.63, "volume": 121168.0}, {"date": "2022-05-17", "close": 4.6, "volume": 100983.0}, {"date": "2022-05-18", "close": 4.58, "volume": 101747.0}, {"date": "2022-05-19", "close": 4.6, "volume": 130447.0}, {"date": "2022-05-20", "close": 4.61, "volume": 71440.0}, {"date": "2022-05-23", "close": 4.62, "volume": 117699.0}, {"date": "2022-05-24", "close": 4.63, "volume": 69243.0}, {"date": "2022-05-25", "close": 4.67, "volume": 172659.0}, {"date": "2022-05-26", "close": 4.75, "volume": 75516.0}, {"date": "2022-05-27", "close": 4.85, "volume": 98104.0}, {"date": "2022-05-31", "close": 4.84, "volume": 118678.0}, {"date": "2022-06-01", "close": 4.81, "volume": 111892.0}, {"date": "2022-06-02", "close": 4.85, "volume": 88061.0}, {"date": "2022-06-03", "close": 4.81, "volume": 66965.0}, {"date": "2022-06-06", "close": 4.78, "volume": 103344.0}, {"date": "2022-06-07", "close": 4.84, "volume": 73226.0}, {"date": "2022-06-08", "close": 4.77, "volume": 58732.0}, {"date": "2022-06-09", "close": 4.74, "volume": 58134.0}, {"date": "2022-06-10", "close": 4.66, "volume": 86379.0}, {"date": "2022-06-13", "close": 4.52, "volume": 189218.0}, {"date": "2022-06-14", "close": 4.48, "volume": 202764.0}, {"date": "2022-06-15", "close": 4.49, "volume": 224708.0}, {"date": "2022-06-16", "close": 4.4, "volume": 232264.0}, {"date": "2022-06-17", "close": 4.43, "volume": 92558.0}, {"date": "2022-06-21", "close": 4.41, "volume": 101283.0}, {"date": "2022-06-22", "close": 4.39, "volume": 148170.0}, {"date": "2022-06-23", "close": 4.4, "volume": 230993.0}, {"date": "2022-06-24", "close": 4.44, "volume": 114768.0}, {"date": "2022-06-27", "close": 4.44, "volume": 156627.0}, {"date": "2022-06-28", "close": 4.47, "volume": 160513.0}, {"date": "2022-06-29", "close": 4.49, "volume": 120727.0}, {"date": "2022-06-30", "close": 4.56, "volume": 337617.0}, {"date": "2022-07-01", "close": 4.59, "volume": 94257.0}, {"date": "2022-07-05", "close": 4.59, "volume": 130541.0}, {"date": "2022-07-06", "close": 4.59, "volume": 68055.0}, {"date": "2022-07-07", "close": 4.63, "volume": 70189.0}, {"date": "2022-07-08", "close": 4.62, "volume": 109727.0}, {"date": "2022-07-11", "close": 4.6, "volume": 39707.0}, {"date": "2022-07-12", "close": 4.59, "volume": 91375.0}, {"date": "2022-07-13", "close": 4.56, "volume": 98166.0}, {"date": "2022-07-14", "close": 4.56, "volume": 41017.0}, {"date": "2022-07-15", "close": 4.57, "volume": 54754.0}, {"date": "2022-07-18", "close": 4.58, "volume": 90326.0}, {"date": "2022-07-19", "close": 4.62, "volume": 69630.0}, {"date": "2022-07-20", "close": 4.64, "volume": 86041.0}, {"date": "2022-07-21", "close": 4.68, "volume": 89549.0}, {"date": "2022-07-22", "close": 4.64, "volume": 105852.0}, {"date": "2022-07-25", "close": 4.7, "volume": 106924.0}, {"date": "2022-07-26", "close": 4.65, "volume": 52300.0}, {"date": "2022-07-27", "close": 4.74, "volume": 137422.0}, {"date": "2022-07-28", "close": 4.76, "volume": 56972.0}, {"date": "2022-07-29", "close": 4.8, "volume": 204608.0}, {"date": "2022-08-01", "close": 4.86, "volume": 75576.0}, {"date": "2022-08-02", "close": 4.88, "volume": 109590.0}, {"date": "2022-08-03", "close": 4.91, "volume": 124099.0}, {"date": "2022-08-04", "close": 4.901, "volume": 62987.0}, {"date": "2022-08-05", "close": 4.9, "volume": 29710.0}, {"date": "2022-08-08", "close": 4.91, "volume": 107446.0}, {"date": "2022-08-09", "close": 4.96, "volume": 159731.0}, {"date": "2022-08-10", "close": 4.96, "volume": 84005.0}, {"date": "2022-08-11", "close": 5.02, "volume": 75551.0}, {"date": "2022-08-12", "close": 5.02, "volume": 43327.0}, {"date": "2022-08-15", "close": 5.05, "volume": 57462.0}, {"date": "2022-08-16", "close": 4.95, "volume": 80452.0}, {"date": "2022-08-17", "close": 4.88, "volume": 73117.0}, {"date": "2022-08-18", "close": 4.87, "volume": 145596.0}, {"date": "2022-08-19", "close": 4.78, "volume": 84681.0}, {"date": "2022-08-22", "close": 4.72, "volume": 121444.0}, {"date": "2022-08-23", "close": 4.71, "volume": 152600.0}, {"date": "2022-08-24", "close": 4.7, "volume": 123588.0}, {"date": "2022-08-25", "close": 4.71, "volume": 52431.0}, {"date": "2022-08-26", "close": 4.67, "volume": 56513.0}, {"date": "2022-08-29", "close": 4.66, "volume": 63142.0}, {"date": "2022-08-30", "close": 4.62, "volume": 32522.0}, {"date": "2022-08-31", "close": 4.62, "volume": 89962.0}, {"date": "2022-09-01", "close": 4.57, "volume": 169916.0}, {"date": "2022-09-02", "close": 4.58, "volume": 48671.0}, {"date": "2022-09-06", "close": 4.55, "volume": 32699.0}, {"date": "2022-09-07", "close": 4.58, "volume": 60479.0}, {"date": "2022-09-08", "close": 4.59, "volume": 69682.0}, {"date": "2022-09-09", "close": 4.6, "volume": 57506.0}, {"date": "2022-09-12", "close": 4.61, "volume": 47270.0}, {"date": "2022-09-13", "close": 4.51, "volume": 86020.0}, {"date": "2022-09-14", "close": 4.52, "volume": 78415.0}, {"date": "2022-09-15", "close": 4.46, "volume": 51420.0}, {"date": "2022-09-16", "close": 4.45, "volume": 108756.0}, {"date": "2022-09-19", "close": 4.43, "volume": 83672.0}, {"date": "2022-09-20", "close": 4.41, "volume": 105369.0}, {"date": "2022-09-21", "close": 4.41, "volume": 76349.0}, {"date": "2022-09-22", "close": 4.4, "volume": 78865.0}, {"date": "2022-09-23", "close": 4.32, "volume": 95522.0}, {"date": "2022-09-26", "close": 4.24, "volume": 121494.0}, {"date": "2022-09-27", "close": 4.23, "volume": 109687.0}, {"date": "2022-09-28", "close": 4.31, "volume": 121621.0}, {"date": "2022-09-29", "close": 4.17, "volume": 160231.0}, {"date": "2022-09-30", "close": 4.23, "volume": 116332.0}, {"date": "2022-10-03", "close": 4.28, "volume": 85555.0}, {"date": "2022-10-04", "close": 4.34, "volume": 136027.0}, {"date": "2022-10-05", "close": 4.32, "volume": 116160.0}, {"date": "2022-10-06", "close": 4.33, "volume": 119725.0}, {"date": "2022-10-07", "close": 4.32, "volume": 105667.0}, {"date": "2022-10-10", "close": 4.28, "volume": 138246.0}, {"date": "2022-10-11", "close": 4.26, "volume": 141842.0}, {"date": "2022-10-12", "close": 4.24, "volume": 128166.0}, {"date": "2022-10-13", "close": 4.18, "volume": 229861.0}, {"date": "2022-10-14", "close": 4.16, "volume": 116765.0}, {"date": "2022-10-17", "close": 4.22, "volume": 133490.0}, {"date": "2022-10-18", "close": 4.19, "volume": 126164.0}, {"date": "2022-10-19", "close": 4.16, "volume": 117631.0}, {"date": "2022-10-20", "close": 4.16, "volume": 124697.0}, {"date": "2022-10-21", "close": 4.19, "volume": 101491.0}, {"date": "2022-10-24", "close": 4.18, "volume": 128995.0}, {"date": "2022-10-25", "close": 4.23, "volume": 169694.0}, {"date": "2022-10-26", "close": 4.27, "volume": 220425.0}, {"date": "2022-10-27", "close": 4.29, "volume": 108136.0}, {"date": "2022-10-28", "close": 4.28, "volume": 90427.0}, {"date": "2022-10-31", "close": 4.32, "volume": 137394.0}, {"date": "2022-11-01", "close": 4.34, "volume": 149045.0}, {"date": "2022-11-02", "close": 4.28, "volume": 143739.0}, {"date": "2022-11-03", "close": 4.3, "volume": 122439.0}, {"date": "2022-11-04", "close": 4.32, "volume": 51728.0}, {"date": "2022-11-07", "close": 4.35, "volume": 82746.0}, {"date": "2022-11-08", "close": 4.36, "volume": 59705.0}, {"date": "2022-11-09", "close": 4.3, "volume": 59832.0}, {"date": "2022-11-10", "close": 4.41, "volume": 82202.0}, {"date": "2022-11-11", "close": 4.41, "volume": 40488.0}, {"date": "2022-11-14", "close": 4.4, "volume": 74547.0}, {"date": "2022-11-15", "close": 4.41, "volume": 77467.0}, {"date": "2022-11-16", "close": 4.42, "volume": 129638.0}, {"date": "2022-11-17", "close": 4.4, "volume": 88928.0}, {"date": "2022-11-18", "close": 4.41, "volume": 151237.0}, {"date": "2022-11-21", "close": 4.53, "volume": 287531.0}, {"date": "2022-11-22", "close": 4.52, "volume": 102927.0}, {"date": "2022-11-23", "close": 4.53, "volume": 25003.0}, {"date": "2022-11-25", "close": 4.51, "volume": 25265.0}, {"date": "2022-11-28", "close": 4.56, "volume": 115304.0}, {"date": "2022-11-29", "close": 4.57, "volume": 88794.0}, {"date": "2022-11-30", "close": 4.65, "volume": 120595.0}, {"date": "2022-12-01", "close": 4.6, "volume": 92513.0}, {"date": "2022-12-02", "close": 4.56, "volume": 153870.0}, {"date": "2022-12-05", "close": 4.56, "volume": 195666.0}, {"date": "2022-12-06", "close": 4.55, "volume": 102541.0}, {"date": "2022-12-07", "close": 4.57, "volume": 128489.0}, {"date": "2022-12-08", "close": 4.55, "volume": 116412.0}, {"date": "2022-12-09", "close": 4.54, "volume": 157171.0}, {"date": "2022-12-12", "close": 4.54, "volume": 105736.0}, {"date": "2022-12-13", "close": 4.52, "volume": 140893.0}, {"date": "2022-12-14", "close": 4.5, "volume": 211095.0}, {"date": "2022-12-15", "close": 4.5, "volume": 256677.0}, {"date": "2022-12-16", "close": 4.51, "volume": 149723.0}, {"date": "2022-12-19", "close": 4.49, "volume": 170438.0}, {"date": "2022-12-20", "close": 4.46, "volume": 203600.0}, {"date": "2022-12-21", "close": 4.44, "volume": 291858.0}, {"date": "2022-12-22", "close": 4.46, "volume": 97583.0}, {"date": "2022-12-23", "close": 4.48, "volume": 116982.0}, {"date": "2022-12-27", "close": 4.4, "volume": 161540.0}, {"date": "2022-12-28", "close": 4.42, "volume": 162413.0}, {"date": "2022-12-29", "close": 4.45, "volume": 172864.0}, {"date": "2022-12-30", "close": 4.51, "volume": 344836.0}, {"date": "2023-01-03", "close": 4.58, "volume": 118719.0}, {"date": "2023-01-04", "close": 4.54, "volume": 105449.0}, {"date": "2023-01-05", "close": 4.54, "volume": 135379.0}, {"date": "2023-01-06", "close": 4.6, "volume": 77101.0}, {"date": "2023-01-09", "close": 4.62, "volume": 85522.0}, {"date": "2023-01-10", "close": 4.62, "volume": 149901.0}, {"date": "2023-01-11", "close": 4.66, "volume": 133976.0}, {"date": "2023-01-12", "close": 4.74, "volume": 105837.0}, {"date": "2023-01-13", "close": 4.7, "volume": 109893.0}, {"date": "2023-01-17", "close": 4.72, "volume": 76562.0}, {"date": "2023-01-18", "close": 4.8, "volume": 110145.0}, {"date": "2023-01-19", "close": 4.75, "volume": 105545.0}, {"date": "2023-01-20", "close": 4.77, "volume": 34237.0}, {"date": "2023-01-23", "close": 4.78, "volume": 96022.0}, {"date": "2023-01-24", "close": 4.8, "volume": 142038.0}, {"date": "2023-01-25", "close": 4.82, "volume": 88932.0}, {"date": "2023-01-26", "close": 4.86, "volume": 60790.0}, {"date": "2023-01-27", "close": 4.86, "volume": 105800.0}, {"date": "2023-01-30", "close": 4.8, "volume": 160224.0}, {"date": "2023-01-31", "close": 4.87, "volume": 85869.0}, {"date": "2023-02-01", "close": 4.86, "volume": 146324.0}, {"date": "2023-02-02", "close": 4.87, "volume": 95803.0}, {"date": "2023-02-03", "close": 4.84, "volume": 88323.0}, {"date": "2023-02-06", "close": 4.76, "volume": 131933.0}, {"date": "2023-02-07", "close": 4.8, "volume": 87967.0}, {"date": "2023-02-08", "close": 4.8, "volume": 38376.0}, {"date": "2023-02-09", "close": 4.77, "volume": 123436.0}, {"date": "2023-02-10", "close": 4.78, "volume": 96970.0}, {"date": "2023-02-13", "close": 4.79, "volume": 51066.0}, {"date": "2023-02-14", "close": 4.73, "volume": 151590.0}, {"date": "2023-02-15", "close": 4.67, "volume": 151078.0}, {"date": "2023-02-16", "close": 4.63, "volume": 183309.0}, {"date": "2023-02-17", "close": 4.64, "volume": 74436.0}, {"date": "2023-02-21", "close": 4.54, "volume": 131947.0}, {"date": "2023-02-22", "close": 4.54, "volume": 165193.0}, {"date": "2023-02-23", "close": 4.56, "volume": 105073.0}, {"date": "2023-02-24", "close": 4.54, "volume": 197677.0}, {"date": "2023-02-27", "close": 4.56, "volume": 103845.0}, {"date": "2023-02-28", "close": 4.57, "volume": 109326.0}, {"date": "2023-03-01", "close": 4.56, "volume": 109434.0}, {"date": "2023-03-02", "close": 4.56, "volume": 131422.0}, {"date": "2023-03-03", "close": 4.59, "volume": 99641.0}, {"date": "2023-03-06", "close": 4.57, "volume": 89197.0}, {"date": "2023-03-07", "close": 4.57, "volume": 138011.0}, {"date": "2023-03-08", "close": 4.57, "volume": 85570.0}, {"date": "2023-03-09", "close": 4.52, "volume": 79422.0}, {"date": "2023-03-10", "close": 4.48, "volume": 87906.0}, {"date": "2023-03-13", "close": 4.44, "volume": 170872.0}, {"date": "2023-03-14", "close": 4.44, "volume": 75071.0}, {"date": "2023-03-15", "close": 4.41, "volume": 200964.0}, {"date": "2023-03-16", "close": 4.41, "volume": 246112.0}, {"date": "2023-03-17", "close": 4.43, "volume": 93451.0}, {"date": "2023-03-20", "close": 4.43, "volume": 88430.0}, {"date": "2023-03-21", "close": 4.44, "volume": 216671.0}, {"date": "2023-03-22", "close": 4.44, "volume": 152627.0}, {"date": "2023-03-23", "close": 4.42, "volume": 112810.0}, {"date": "2023-03-24", "close": 4.42, "volume": 78316.0}, {"date": "2023-03-27", "close": 4.45, "volume": 85239.0}, {"date": "2023-03-28", "close": 4.47, "volume": 85734.0}, {"date": "2023-03-29", "close": 4.51, "volume": 95879.0}, {"date": "2023-03-30", "close": 4.55, "volume": 96648.0}, {"date": "2023-03-31", "close": 4.54, "volume": 270328.0}, {"date": "2023-04-03", "close": 4.61, "volume": 165314.0}, {"date": "2023-04-04", "close": 4.59, "volume": 66779.0}, {"date": "2023-04-05", "close": 4.6, "volume": 118557.0}, {"date": "2023-04-06", "close": 4.58, "volume": 44992.0}, {"date": "2023-04-10", "close": 4.58, "volume": 81505.0}, {"date": "2023-04-11", "close": 4.585, "volume": 55362.0}, {"date": "2023-04-12", "close": 4.6, "volume": 98870.0}, {"date": "2023-04-13", "close": 4.65, "volume": 75672.0}, {"date": "2023-04-14", "close": 4.59, "volume": 104458.0}, {"date": "2023-04-17", "close": 4.61, "volume": 155988.0}, {"date": "2023-04-18", "close": 4.64, "volume": 175823.0}, {"date": "2023-04-19", "close": 4.63, "volume": 67160.0}, {"date": "2023-04-20", "close": 4.63, "volume": 50564.0}, {"date": "2023-04-21", "close": 4.6, "volume": 50566.0}, {"date": "2023-04-24", "close": 4.61, "volume": 38486.0}, {"date": "2023-04-25", "close": 4.59, "volume": 98551.0}, {"date": "2023-04-26", "close": 4.57, "volume": 205543.0}, {"date": "2023-04-27", "close": 4.58, "volume": 54565.0}, {"date": "2023-04-28", "close": 4.59, "volume": 69552.0}, {"date": "2023-05-01", "close": 4.6, "volume": 105247.0}, {"date": "2023-05-02", "close": 4.59, "volume": 82006.0}, {"date": "2023-05-03", "close": 4.58, "volume": 50523.0}, {"date": "2023-05-04", "close": 4.58, "volume": 48708.0}, {"date": "2023-05-05", "close": 4.63, "volume": 45962.0}, {"date": "2023-05-08", "close": 4.58, "volume": 61889.0}, {"date": "2023-05-09", "close": 4.58, "volume": 78089.0}, {"date": "2023-05-10", "close": 4.56, "volume": 29119.0}, {"date": "2023-05-11", "close": 4.56, "volume": 64743.0}, {"date": "2023-05-12", "close": 4.49, "volume": 113240.0}, {"date": "2023-05-15", "close": 4.53, "volume": 147474.0}, {"date": "2023-05-16", "close": 4.46, "volume": 56738.0}, {"date": "2023-05-17", "close": 4.48, "volume": 63779.0}, {"date": "2023-05-18", "close": 4.49, "volume": 99034.0}, {"date": "2023-05-19", "close": 4.47, "volume": 79333.0}, {"date": "2023-05-22", "close": 4.45, "volume": 192201.0}, {"date": "2023-05-23", "close": 4.46, "volume": 89969.0}, {"date": "2023-05-24", "close": 4.42, "volume": 72888.0}, {"date": "2023-05-25", "close": 4.44, "volume": 50813.0}, {"date": "2023-05-26", "close": 4.49, "volume": 52205.0}, {"date": "2023-05-30", "close": 4.44, "volume": 91687.0}, {"date": "2023-05-31", "close": 4.45, "volume": 113329.0}, {"date": "2023-06-01", "close": 4.48, "volume": 44386.0}, {"date": "2023-06-02", "close": 4.51, "volume": 82814.0}, {"date": "2023-06-05", "close": 4.51, "volume": 81265.0}, {"date": "2023-06-06", "close": 4.53, "volume": 87758.0}, {"date": "2023-06-07", "close": 4.5, "volume": 87911.0}, {"date": "2023-06-08", "close": 4.5, "volume": 29019.0}, {"date": "2023-06-09", "close": 4.51, "volume": 38263.0}, {"date": "2023-06-12", "close": 4.5, "volume": 77839.0}, {"date": "2023-06-13", "close": 4.46, "volume": 33708.0}, {"date": "2023-06-14", "close": 4.48, "volume": 125223.0}, {"date": "2023-06-15", "close": 4.5, "volume": 59724.0}, {"date": "2023-06-16", "close": 4.45, "volume": 71103.0}, {"date": "2023-06-20", "close": 4.47, "volume": 113641.0}, {"date": "2023-06-21", "close": 4.47, "volume": 78409.0}, {"date": "2023-06-22", "close": 4.48, "volume": 73820.0}, {"date": "2023-06-23", "close": 4.46, "volume": 70501.0}, {"date": "2023-06-26", "close": 4.46, "volume": 76510.0}, {"date": "2023-06-27", "close": 4.47, "volume": 85735.0}, {"date": "2023-06-28", "close": 4.51, "volume": 104716.0}, {"date": "2023-06-29", "close": 4.5, "volume": 113250.0}, {"date": "2023-06-30", "close": 4.51, "volume": 103643.0}, {"date": "2023-07-03", "close": 4.54, "volume": 67250.0}, {"date": "2023-07-05", "close": 4.52, "volume": 86605.0}, {"date": "2023-07-06", "close": 4.47, "volume": 149625.0}, {"date": "2023-07-07", "close": 4.46, "volume": 194355.0}, {"date": "2023-07-10", "close": 4.47, "volume": 137690.0}, {"date": "2023-07-11", "close": 4.47, "volume": 141320.0}, {"date": "2023-07-12", "close": 4.51, "volume": 104339.0}, {"date": "2023-07-13", "close": 4.51, "volume": 180719.0}, {"date": "2023-07-14", "close": 4.49, "volume": 80274.0}, {"date": "2023-07-17", "close": 4.51, "volume": 119474.0}, {"date": "2023-07-18", "close": 4.47, "volume": 121623.0}, {"date": "2023-07-19", "close": 4.49, "volume": 140976.0}, {"date": "2023-07-20", "close": 4.49, "volume": 113572.0}, {"date": "2023-07-21", "close": 4.47, "volume": 83531.0}, {"date": "2023-07-24", "close": 4.48, "volume": 126551.0}, {"date": "2023-07-25", "close": 4.5, "volume": 121627.0}, {"date": "2023-07-26", "close": 4.52, "volume": 135018.0}, {"date": "2023-07-27", "close": 4.51, "volume": 170100.0}, {"date": "2023-07-28", "close": 4.58, "volume": 99401.0}, {"date": "2023-07-31", "close": 4.58, "volume": 105748.0}, {"date": "2023-08-01", "close": 4.55, "volume": 123768.0}, {"date": "2023-08-02", "close": 4.52, "volume": 103749.0}, {"date": "2023-08-03", "close": 4.47, "volume": 157450.0}, {"date": "2023-08-04", "close": 4.5, "volume": 117097.0}, {"date": "2023-08-07", "close": 4.54, "volume": 121374.0}, {"date": "2023-08-08", "close": 4.53, "volume": 130900.0}, {"date": "2023-08-09", "close": 4.54, "volume": 147890.0}, {"date": "2023-08-10", "close": 4.55, "volume": 77379.0}, {"date": "2023-08-11", "close": 4.54, "volume": 68695.0}, {"date": "2023-08-14", "close": 4.55, "volume": 50888.0}, {"date": "2023-08-15", "close": 4.5, "volume": 65591.0}, {"date": "2023-08-16", "close": 4.45, "volume": 76468.0}, {"date": "2023-08-17", "close": 4.42, "volume": 122156.0}, {"date": "2023-08-18", "close": 4.42, "volume": 79407.0}, {"date": "2023-08-21", "close": 4.42, "volume": 78721.0}, {"date": "2023-08-22", "close": 4.42, "volume": 56944.0}, {"date": "2023-08-23", "close": 4.41, "volume": 180016.0}, {"date": "2023-08-24", "close": 4.4, "volume": 166094.0}, {"date": "2023-08-25", "close": 4.43, "volume": 128704.0}, {"date": "2023-08-28", "close": 4.44, "volume": 49218.0}, {"date": "2023-08-29", "close": 4.45, "volume": 102388.0}, {"date": "2023-08-30", "close": 4.47, "volume": 93989.0}, {"date": "2023-08-31", "close": 4.48, "volume": 143059.0}, {"date": "2023-09-01", "close": 4.49, "volume": 48941.0}, {"date": "2023-09-05", "close": 4.44, "volume": 60107.0}, {"date": "2023-09-06", "close": 4.43, "volume": 100067.0}, {"date": "2023-09-07", "close": 4.41, "volume": 37888.0}, {"date": "2023-09-08", "close": 4.42, "volume": 39903.0}, {"date": "2023-09-11", "close": 4.41, "volume": 80922.0}, {"date": "2023-09-12", "close": 4.36, "volume": 121552.0}, {"date": "2023-09-13", "close": 4.34, "volume": 119783.0}, {"date": "2023-09-14", "close": 4.35, "volume": 112859.0}, {"date": "2023-09-15", "close": 4.34, "volume": 156518.0}, {"date": "2023-09-18", "close": 4.34, "volume": 141857.0}, {"date": "2023-09-19", "close": 4.33, "volume": 115023.0}, {"date": "2023-09-20", "close": 4.31, "volume": 78049.0}, {"date": "2023-09-21", "close": 4.3, "volume": 110061.0}, {"date": "2023-09-22", "close": 4.31, "volume": 89977.0}, {"date": "2023-09-25", "close": 4.29, "volume": 89445.0}, {"date": "2023-09-26", "close": 4.2673, "volume": 87490.0}, {"date": "2023-09-27", "close": 4.27, "volume": 93263.0}, {"date": "2023-09-28", "close": 4.25, "volume": 136202.0}, {"date": "2023-09-29", "close": 4.26, "volume": 117231.0}, {"date": "2023-10-02", "close": 4.23, "volume": 98933.0}, {"date": "2023-10-03", "close": 4.21, "volume": 176278.0}, {"date": "2023-10-04", "close": 4.23, "volume": 126482.0}, {"date": "2023-10-05", "close": 4.21, "volume": 49255.0}, {"date": "2023-10-06", "close": 4.24, "volume": 140918.0}, {"date": "2023-10-09", "close": 4.26, "volume": 38615.0}, {"date": "2023-10-10", "close": 4.27, "volume": 86424.0}, {"date": "2023-10-11", "close": 4.26, "volume": 69863.0}, {"date": "2023-10-12", "close": 4.22, "volume": 70059.0}, {"date": "2023-10-13", "close": 4.19, "volume": 81653.0}, {"date": "2023-10-16", "close": 4.2, "volume": 221774.0}, {"date": "2023-10-17", "close": 4.16, "volume": 89275.0}, {"date": "2023-10-18", "close": 4.14, "volume": 117069.0}, {"date": "2023-10-19", "close": 4.12, "volume": 80416.0}, {"date": "2023-10-20", "close": 4.12, "volume": 63848.0}, {"date": "2023-10-23", "close": 4.11, "volume": 152834.0}, {"date": "2023-10-24", "close": 4.2, "volume": 122898.0}, {"date": "2023-10-25", "close": 4.121, "volume": 60153.0}, {"date": "2023-10-26", "close": 4.13, "volume": 44026.0}, {"date": "2023-10-27", "close": 4.15, "volume": 78671.0}, {"date": "2023-10-30", "close": 4.19, "volume": 68547.0}, {"date": "2023-10-31", "close": 4.22, "volume": 259555.0}, {"date": "2023-11-01", "close": 4.26, "volume": 115558.0}, {"date": "2023-11-02", "close": 4.26, "volume": 87981.0}, {"date": "2023-11-03", "close": 4.32, "volume": 76239.0}, {"date": "2023-11-06", "close": 4.3, "volume": 97704.0}, {"date": "2023-11-07", "close": 4.31, "volume": 75809.0}, {"date": "2023-11-08", "close": 4.32, "volume": 64477.0}, {"date": "2023-11-09", "close": 4.28, "volume": 71124.0}, {"date": "2023-11-10", "close": 4.28, "volume": 58774.0}, {"date": "2023-11-13", "close": 4.27, "volume": 75590.0}, {"date": "2023-11-14", "close": 4.32, "volume": 47220.0}, {"date": "2023-11-15", "close": 4.285, "volume": 116335.0}, {"date": "2023-11-16", "close": 4.3, "volume": 95204.0}, {"date": "2023-11-17", "close": 4.33, "volume": 80433.0}, {"date": "2023-11-20", "close": 4.35, "volume": 101978.0}, {"date": "2023-11-21", "close": 4.35, "volume": 45535.0}, {"date": "2023-11-22", "close": 4.34, "volume": 133066.0}, {"date": "2023-11-24", "close": 4.37, "volume": 46323.0}, {"date": "2023-11-27", "close": 4.37, "volume": 57201.0}, {"date": "2023-11-28", "close": 4.37, "volume": 121580.0}, {"date": "2023-11-29", "close": 4.41, "volume": 55208.0}, {"date": "2023-11-30", "close": 4.42, "volume": 56990.0}, {"date": "2023-12-01", "close": 4.46, "volume": 135447.0}, {"date": "2023-12-04", "close": 4.43, "volume": 108043.0}, {"date": "2023-12-05", "close": 4.44, "volume": 40331.0}, {"date": "2023-12-06", "close": 4.45, "volume": 74842.0}, {"date": "2023-12-07", "close": 4.47, "volume": 110123.0}, {"date": "2023-12-08", "close": 4.4704, "volume": 82849.0}, {"date": "2023-12-11", "close": 4.458, "volume": 76323.0}, {"date": "2023-12-12", "close": 4.44, "volume": 97759.0}, {"date": "2023-12-13", "close": 4.52, "volume": 104464.0}, {"date": "2023-12-14", "close": 4.57, "volume": 63863.0}, {"date": "2023-12-15", "close": 4.55, "volume": 82041.0}, {"date": "2023-12-18", "close": 4.55, "volume": 193081.0}, {"date": "2023-12-19", "close": 4.54, "volume": 84409.0}, {"date": "2023-12-20", "close": 4.53, "volume": 69697.0}, {"date": "2023-12-21", "close": 4.54, "volume": 59859.0}, {"date": "2023-12-22", "close": 4.57, "volume": 128540.0}, {"date": "2023-12-26", "close": 4.58, "volume": 79847.0}, {"date": "2023-12-27", "close": 4.589, "volume": 143336.0}, {"date": "2023-12-28", "close": 4.58, "volume": 185216.0}, {"date": "2023-12-29", "close": 4.55, "volume": 259684.0}, {"date": "2024-01-02", "close": 4.57, "volume": 112237.0}, {"date": "2024-01-03", "close": 4.59, "volume": 81325.0}, {"date": "2024-01-04", "close": 4.59, "volume": 84884.0}, {"date": "2024-01-05", "close": 4.58, "volume": 60655.0}, {"date": "2024-01-08", "close": 4.59, "volume": 111678.0}, {"date": "2024-01-09", "close": 4.63, "volume": 47226.0}, {"date": "2024-01-10", "close": 4.63, "volume": 28700.0}, {"date": "2024-01-11", "close": 4.625, "volume": 45681.0}, {"date": "2024-01-12", "close": 4.63, "volume": 62404.0}, {"date": "2024-01-16", "close": 4.58, "volume": 72569.0}, {"date": "2024-01-17", "close": 4.53, "volume": 60636.0}, {"date": "2024-01-18", "close": 4.57, "volume": 186802.0}, {"date": "2024-01-19", "close": 4.54, "volume": 68437.0}, {"date": "2024-01-22", "close": 4.58, "volume": 102428.0}, {"date": "2024-01-23", "close": 4.57, "volume": 56462.0}, {"date": "2024-01-24", "close": 4.58, "volume": 83837.0}, {"date": "2024-01-25", "close": 4.57, "volume": 115790.0}, {"date": "2024-01-26", "close": 4.62, "volume": 101786.0}, {"date": "2024-01-29", "close": 4.6, "volume": 73176.0}, {"date": "2024-01-30", "close": 4.61, "volume": 71347.0}, {"date": "2024-01-31", "close": 4.64, "volume": 96849.0}, {"date": "2024-02-01", "close": 4.66, "volume": 115488.0}, {"date": "2024-02-02", "close": 4.64, "volume": 113863.0}, {"date": "2024-02-05", "close": 4.63, "volume": 62934.0}, {"date": "2024-02-06", "close": 4.64, "volume": 55215.0}, {"date": "2024-02-07", "close": 4.65, "volume": 39238.0}, {"date": "2024-02-08", "close": 4.66, "volume": 96133.0}, {"date": "2024-02-09", "close": 4.65, "volume": 47496.0}, {"date": "2024-02-12", "close": 4.65, "volume": 50734.0}, {"date": "2024-02-13", "close": 4.6, "volume": 62778.0}, {"date": "2024-02-14", "close": 4.59, "volume": 48165.0}, {"date": "2024-02-15", "close": 4.6, "volume": 56009.0}, {"date": "2024-02-16", "close": 4.59, "volume": 89962.0}, {"date": "2024-02-20", "close": 4.59, "volume": 99233.0}, {"date": "2024-02-21", "close": 4.6, "volume": 76515.0}, {"date": "2024-02-22", "close": 4.58, "volume": 183696.0}, {"date": "2024-02-23", "close": 4.58, "volume": 179100.0}, {"date": "2024-02-26", "close": 4.59, "volume": 74032.0}, {"date": "2024-02-27", "close": 4.579, "volume": 114473.0}, {"date": "2024-02-28", "close": 4.59, "volume": 102309.0}, {"date": "2024-02-29", "close": 4.61, "volume": 81863.0}, {"date": "2024-03-01", "close": 4.65, "volume": 73643.0}, {"date": "2024-03-04", "close": 4.63, "volume": 40954.0}, {"date": "2024-03-05", "close": 4.63, "volume": 75300.0}, {"date": "2024-03-06", "close": 4.64, "volume": 41005.0}, {"date": "2024-03-07", "close": 4.65, "volume": 43904.0}, {"date": "2024-03-08", "close": 4.64, "volume": 60911.0}, {"date": "2024-03-11", "close": 4.64, "volume": 89059.0}, {"date": "2024-03-12", "close": 4.613, "volume": 24583.0}, {"date": "2024-03-13", "close": 4.6, "volume": 114946.0}, {"date": "2024-03-14", "close": 4.57, "volume": 86891.0}, {"date": "2024-03-15", "close": 4.55, "volume": 93243.0}, {"date": "2024-03-18", "close": 4.58, "volume": 55326.0}, {"date": "2024-03-19", "close": 4.58, "volume": 76894.0}, {"date": "2024-03-20", "close": 4.6, "volume": 96375.0}, {"date": "2024-03-21", "close": 4.6, "volume": 70469.0}, {"date": "2024-03-22", "close": 4.61, "volume": 88504.0}, {"date": "2024-03-25", "close": 4.6, "volume": 44559.0}, {"date": "2024-03-26", "close": 4.6, "volume": 96269.0}, {"date": "2024-03-27", "close": 4.65, "volume": 72726.0}, {"date": "2024-03-28", "close": 4.63, "volume": 160994.0}, {"date": "2024-04-01", "close": 4.61, "volume": 92626.0}, {"date": "2024-04-02", "close": 4.595, "volume": 94827.0}, {"date": "2024-04-03", "close": 4.58, "volume": 71382.0}, {"date": "2024-04-04", "close": 4.6, "volume": 104385.0}, {"date": "2024-04-05", "close": 4.62, "volume": 64350.0}, {"date": "2024-04-08", "close": 4.61, "volume": 48631.0}, {"date": "2024-04-09", "close": 4.62, "volume": 80045.0}, {"date": "2024-04-10", "close": 4.57, "volume": 123116.0}, {"date": "2024-04-11", "close": 4.57, "volume": 63319.0}, {"date": "2024-04-12", "close": 4.55, "volume": 66834.0}, {"date": "2024-04-15", "close": 4.49, "volume": 135057.0}, {"date": "2024-04-16", "close": 4.45, "volume": 124893.0}, {"date": "2024-04-17", "close": 4.4618, "volume": 57041.0}, {"date": "2024-04-18", "close": 4.4857, "volume": 62203.0}, {"date": "2024-04-19", "close": 4.49, "volume": 103368.0}, {"date": "2024-04-22", "close": 4.52, "volume": 66756.0}, {"date": "2024-04-23", "close": 4.52, "volume": 60476.0}, {"date": "2024-04-24", "close": 4.498, "volume": 48916.0}, {"date": "2024-04-25", "close": 4.475, "volume": 58680.0}, {"date": "2024-04-26", "close": 4.52, "volume": 86305.0}, {"date": "2024-04-29", "close": 4.53, "volume": 106872.0}, {"date": "2024-04-30", "close": 4.54, "volume": 128486.0}, {"date": "2024-05-01", "close": 4.57, "volume": 53824.0}, {"date": "2024-05-02", "close": 4.575, "volume": 83682.0}, {"date": "2024-05-03", "close": 4.605, "volume": 41083.0}, {"date": "2024-05-06", "close": 4.64, "volume": 39362.0}, {"date": "2024-05-07", "close": 4.61, "volume": 32820.0}, {"date": "2024-05-08", "close": 4.625, "volume": 67404.0}, {"date": "2024-05-09", "close": 4.61, "volume": 49002.0}, {"date": "2024-05-10", "close": 4.59, "volume": 49661.0}, {"date": "2024-05-13", "close": 4.62, "volume": 100213.0}, {"date": "2024-05-14", "close": 4.59, "volume": 54627.0}, {"date": "2024-05-15", "close": 4.64, "volume": 40180.0}, {"date": "2024-05-16", "close": 4.64, "volume": 43378.0}, {"date": "2024-05-17", "close": 4.63, "volume": 147311.0}, {"date": "2024-05-20", "close": 4.63, "volume": 61404.0}, {"date": "2024-05-21", "close": 4.625, "volume": 28615.0}, {"date": "2024-05-22", "close": 4.63, "volume": 62777.0}, {"date": "2024-05-23", "close": 4.62, "volume": 58116.0}, {"date": "2024-05-24", "close": 4.63, "volume": 40300.0}, {"date": "2024-05-28", "close": 4.58, "volume": 47660.0}, {"date": "2024-05-29", "close": 4.5599, "volume": 78189.0}, {"date": "2024-05-30", "close": 4.62, "volume": 134712.0}, {"date": "2024-05-31", "close": 4.64, "volume": 69400.0}, {"date": "2024-06-03", "close": 4.63, "volume": 48270.0}, {"date": "2024-06-04", "close": 4.67, "volume": 85482.0}, {"date": "2024-06-05", "close": 4.68, "volume": 74656.0}, {"date": "2024-06-06", "close": 4.655, "volume": 104465.0}, {"date": "2024-06-07", "close": 4.659, "volume": 79296.0}, {"date": "2024-06-10", "close": 4.645, "volume": 67195.0}, {"date": "2024-06-11", "close": 4.629, "volume": 78420.0}, {"date": "2024-06-12", "close": 4.645, "volume": 149888.0}, {"date": "2024-06-13", "close": 4.65, "volume": 84864.0}, {"date": "2024-06-14", "close": 4.65, "volume": 66404.0}, {"date": "2024-06-17", "close": 4.659, "volume": 59975.0}, {"date": "2024-06-18", "close": 4.63, "volume": 79357.0}, {"date": "2024-06-20", "close": 4.62, "volume": 84748.0}, {"date": "2024-06-21", "close": 4.64, "volume": 54535.0}, {"date": "2024-06-24", "close": 4.61, "volume": 47712.0}, {"date": "2024-06-25", "close": 4.64, "volume": 105671.0}, {"date": "2024-06-26", "close": 4.63, "volume": 62921.0}, {"date": "2024-06-27", "close": 4.648, "volume": 58624.0}, {"date": "2024-06-28", "close": 4.68, "volume": 102480.0}, {"date": "2024-07-01", "close": 4.71, "volume": 68896.0}, {"date": "2024-07-02", "close": 4.7, "volume": 70251.0}, {"date": "2024-07-03", "close": 4.72, "volume": 29340.0}, {"date": "2024-07-05", "close": 4.75, "volume": 50959.0}, {"date": "2024-07-08", "close": 4.705, "volume": 64178.0}, {"date": "2024-07-09", "close": 4.71, "volume": 45585.0}, {"date": "2024-07-10", "close": 4.71, "volume": 92824.0}, {"date": "2024-07-11", "close": 4.745, "volume": 81581.0}, {"date": "2024-07-12", "close": 4.75, "volume": 27481.0}, {"date": "2024-07-15", "close": 4.8, "volume": 127253.0}, {"date": "2024-07-16", "close": 4.81, "volume": 100341.0}, {"date": "2024-07-17", "close": 4.73, "volume": 66679.0}, {"date": "2024-07-18", "close": 4.68, "volume": 131858.0}, {"date": "2024-07-19", "close": 4.6853, "volume": 33060.0}, {"date": "2024-07-22", "close": 4.68, "volume": 41158.0}, {"date": "2024-07-23", "close": 4.685, "volume": 116628.0}, {"date": "2024-07-24", "close": 4.66, "volume": 49532.0}, {"date": "2024-07-25", "close": 4.7, "volume": 122605.0}, {"date": "2024-07-26", "close": 4.7162, "volume": 25211.0}, {"date": "2024-07-29", "close": 4.72, "volume": 80950.0}, {"date": "2024-07-30", "close": 4.75, "volume": 75582.0}, {"date": "2024-07-31", "close": 4.77, "volume": 84843.0}, {"date": "2024-08-01", "close": 4.77, "volume": 104097.0}, {"date": "2024-08-02", "close": 4.77, "volume": 57434.0}, {"date": "2024-08-05", "close": 4.71, "volume": 94700.0}, {"date": "2024-08-06", "close": 4.69, "volume": 230731.0}, {"date": "2024-08-07", "close": 4.69, "volume": 133020.0}, {"date": "2024-08-08", "close": 4.7, "volume": 74255.0}, {"date": "2024-08-09", "close": 4.7358, "volume": 45680.0}, {"date": "2024-08-12", "close": 4.739, "volume": 41749.0}, {"date": "2024-08-13", "close": 4.71, "volume": 49692.0}, {"date": "2024-08-14", "close": 4.72, "volume": 32862.0}, {"date": "2024-08-15", "close": 4.73, "volume": 20216.0}, {"date": "2024-08-16", "close": 4.76, "volume": 64876.0}, {"date": "2024-08-19", "close": 4.75, "volume": 68208.0}, {"date": "2024-08-20", "close": 4.75, "volume": 55308.0}, {"date": "2024-08-21", "close": 4.77, "volume": 158354.0}, {"date": "2024-08-22", "close": 4.74, "volume": 29247.0}, {"date": "2024-08-23", "close": 4.76, "volume": 51776.0}, {"date": "2024-08-26", "close": 4.78, "volume": 40489.0}, {"date": "2024-08-27", "close": 4.78, "volume": 58654.0}, {"date": "2024-08-28", "close": 4.78, "volume": 49356.0}, {"date": "2024-08-29", "close": 4.82, "volume": 76263.0}, {"date": "2024-08-30", "close": 4.84, "volume": 112662.0}, {"date": "2024-09-03", "close": 4.8, "volume": 45610.0}, {"date": "2024-09-04", "close": 4.81, "volume": 113500.0}, {"date": "2024-09-05", "close": 4.82, "volume": 51982.0}, {"date": "2024-09-06", "close": 4.79, "volume": 89371.0}, {"date": "2024-09-09", "close": 4.8, "volume": 157031.0}, {"date": "2024-09-10", "close": 4.79, "volume": 39422.0}, {"date": "2024-09-11", "close": 4.8, "volume": 56722.0}, {"date": "2024-09-12", "close": 4.81, "volume": 63197.0}, {"date": "2024-09-13", "close": 4.83, "volume": 79357.0}, {"date": "2024-09-16", "close": 4.84, "volume": 64038.0}, {"date": "2024-09-17", "close": 4.83, "volume": 89194.0}, {"date": "2024-09-18", "close": 4.83, "volume": 45022.0}, {"date": "2024-09-19", "close": 4.82, "volume": 85316.0}, {"date": "2024-09-20", "close": 4.83, "volume": 28502.0}, {"date": "2024-09-23", "close": 4.8, "volume": 36382.0}, {"date": "2024-09-24", "close": 4.82, "volume": 76039.0}, {"date": "2024-09-25", "close": 4.83, "volume": 30952.0}, {"date": "2024-09-26", "close": 4.81, "volume": 88796.0}, {"date": "2024-09-27", "close": 4.84, "volume": 93174.0}, {"date": "2024-09-30", "close": 4.87, "volume": 70955.0}, {"date": "2024-10-01", "close": 4.88, "volume": 52968.0}, {"date": "2024-10-02", "close": 4.88, "volume": 20531.0}, {"date": "2024-10-03", "close": 4.875, "volume": 57804.0}, {"date": "2024-10-04", "close": 4.88, "volume": 55708.0}, {"date": "2024-10-07", "close": 4.86, "volume": 51900.0}, {"date": "2024-10-08", "close": 4.86, "volume": 85735.0}, {"date": "2024-10-09", "close": 4.88, "volume": 53674.0}, {"date": "2024-10-10", "close": 4.855, "volume": 32251.0}, {"date": "2024-10-11", "close": 4.87, "volume": 20517.0}, {"date": "2024-10-14", "close": 4.87, "volume": 60832.0}, {"date": "2024-10-15", "close": 4.81, "volume": 53332.0}, {"date": "2024-10-16", "close": 4.82, "volume": 62120.0}, {"date": "2024-10-17", "close": 4.8, "volume": 72459.0}, {"date": "2024-10-18", "close": 4.8, "volume": 63692.0}, {"date": "2024-10-21", "close": 4.78, "volume": 78070.0}, {"date": "2024-10-22", "close": 4.8, "volume": 52168.0}, {"date": "2024-10-23", "close": 4.72, "volume": 54128.0}, {"date": "2024-10-24", "close": 4.74, "volume": 42287.0}, {"date": "2024-10-25", "close": 4.745, "volume": 37052.0}, {"date": "2024-10-28", "close": 4.76, "volume": 92113.0}, {"date": "2024-10-29", "close": 4.74, "volume": 103790.0}, {"date": "2024-10-30", "close": 4.79, "volume": 56283.0}, {"date": "2024-10-31", "close": 4.76, "volume": 74591.0}, {"date": "2024-11-01", "close": 4.79, "volume": 51144.0}, {"date": "2024-11-04", "close": 4.76, "volume": 71559.0}, {"date": "2024-11-05", "close": 4.74, "volume": 54581.0}, {"date": "2024-11-06", "close": 4.73, "volume": 57257.0}, {"date": "2024-11-07", "close": 4.75, "volume": 90463.0}, {"date": "2024-11-08", "close": 4.77, "volume": 114771.0}, {"date": "2024-11-11", "close": 4.78, "volume": 73500.0}, {"date": "2024-11-12", "close": 4.705, "volume": 160297.0}, {"date": "2024-11-13", "close": 4.66, "volume": 153197.0}, {"date": "2024-11-14", "close": 4.64, "volume": 127467.0}, {"date": "2024-11-15", "close": 4.639, "volume": 80507.0}, {"date": "2024-11-18", "close": 4.64, "volume": 118047.0}, {"date": "2024-11-19", "close": 4.65, "volume": 79541.0}, {"date": "2024-11-20", "close": 4.66, "volume": 52130.0}, {"date": "2024-11-21", "close": 4.69, "volume": 60335.0}, {"date": "2024-11-22", "close": 4.68, "volume": 100880.0}, {"date": "2024-11-25", "close": 4.7, "volume": 62893.0}, {"date": "2024-11-26", "close": 4.65, "volume": 87644.0}, {"date": "2024-11-27", "close": 4.68, "volume": 106125.0}, {"date": "2024-11-29", "close": 4.71, "volume": 117994.0}, {"date": "2024-12-02", "close": 4.74, "volume": 94777.0}, {"date": "2024-12-03", "close": 4.73, "volume": 177998.0}, {"date": "2024-12-04", "close": 4.73, "volume": 138215.0}, {"date": "2024-12-05", "close": 4.74, "volume": 81337.0}, {"date": "2024-12-06", "close": 4.755, "volume": 65797.0}, {"date": "2024-12-09", "close": 4.75, "volume": 120514.0}, {"date": "2024-12-10", "close": 4.74, "volume": 60319.0}, {"date": "2024-12-11", "close": 4.75, "volume": 82172.0}, {"date": "2024-12-12", "close": 4.75, "volume": 150694.0}, {"date": "2024-12-13", "close": 4.74, "volume": 70393.0}, {"date": "2024-12-16", "close": 4.72, "volume": 136244.0}, {"date": "2024-12-17", "close": 4.655, "volume": 139605.0}, {"date": "2024-12-18", "close": 4.625, "volume": 93710.0}, {"date": "2024-12-19", "close": 4.57, "volume": 118234.0}, {"date": "2024-12-20", "close": 4.6, "volume": 140235.0}, {"date": "2024-12-23", "close": 4.6, "volume": 131604.0}, {"date": "2024-12-24", "close": 4.6, "volume": 24869.0}, {"date": "2024-12-26", "close": 4.61, "volume": 93013.0}, {"date": "2024-12-27", "close": 4.58, "volume": 97058.0}, {"date": "2024-12-30", "close": 4.58, "volume": 151370.0}, {"date": "2024-12-31", "close": 4.69, "volume": 238136.0}, {"date": "2025-01-02", "close": 4.66, "volume": 47168.0}, {"date": "2025-01-03", "close": 4.68, "volume": 47512.0}, {"date": "2025-01-06", "close": 4.67, "volume": 84377.0}, {"date": "2025-01-07", "close": 4.63, "volume": 79587.0}, {"date": "2025-01-08", "close": 4.64, "volume": 78612.0}, {"date": "2025-01-10", "close": 4.61, "volume": 93483.0}, {"date": "2025-01-13", "close": 4.61, "volume": 29177.0}, {"date": "2025-01-14", "close": 4.6, "volume": 48647.0}, {"date": "2025-01-15", "close": 4.62, "volume": 82873.0}, {"date": "2025-01-16", "close": 4.62, "volume": 72096.0}, {"date": "2025-01-17", "close": 4.62, "volume": 50247.0}, {"date": "2025-01-21", "close": 4.62, "volume": 123707.0}, {"date": "2025-01-22", "close": 4.63, "volume": 148730.0}, {"date": "2025-01-23", "close": 4.62, "volume": 114959.0}, {"date": "2025-01-24", "close": 4.63, "volume": 38783.0}, {"date": "2025-01-27", "close": 4.64, "volume": 93544.0}, {"date": "2025-01-28", "close": 4.62, "volume": 94711.0}, {"date": "2025-01-29", "close": 4.6334, "volume": 118030.0}, {"date": "2025-01-30", "close": 4.67, "volume": 131260.0}, {"date": "2025-01-31", "close": 4.7, "volume": 89710.0}, {"date": "2025-02-03", "close": 4.7, "volume": 185495.0}, {"date": "2025-02-04", "close": 4.71, "volume": 22235.0}, {"date": "2025-02-05", "close": 4.71, "volume": 57204.0}, {"date": "2025-02-06", "close": 4.74, "volume": 64443.0}, {"date": "2025-02-07", "close": 4.73, "volume": 25688.0}, {"date": "2025-02-10", "close": 4.73, "volume": 60274.0}, {"date": "2025-02-11", "close": 4.74, "volume": 40130.0}, {"date": "2025-02-12", "close": 4.71, "volume": 51924.0}, {"date": "2025-02-13", "close": 4.715, "volume": 35710.0}, {"date": "2025-02-14", "close": 4.72, "volume": 67105.0}, {"date": "2025-02-18", "close": 4.67, "volume": 101304.0}, {"date": "2025-02-19", "close": 4.68, "volume": 50527.0}, {"date": "2025-02-20", "close": 4.68, "volume": 75452.0}, {"date": "2025-02-21", "close": 4.67, "volume": 63359.0}, {"date": "2025-02-24", "close": 4.67, "volume": 92642.0}, {"date": "2025-02-25", "close": 4.67, "volume": 94966.0}, {"date": "2025-02-26", "close": 4.675, "volume": 90513.0}, {"date": "2025-02-27", "close": 4.67, "volume": 127056.0}, {"date": "2025-02-28", "close": 4.68, "volume": 163533.0}, {"date": "2025-03-03", "close": 4.7, "volume": 145971.0}, {"date": "2025-03-04", "close": 4.69, "volume": 146781.0}, {"date": "2025-03-05", "close": 4.66, "volume": 105289.0}, {"date": "2025-03-06", "close": 4.65, "volume": 57029.0}, {"date": "2025-03-07", "close": 4.64, "volume": 77109.0}, {"date": "2025-03-10", "close": 4.64, "volume": 92234.0}, {"date": "2025-03-11", "close": 4.6301, "volume": 49109.0}, {"date": "2025-03-12", "close": 4.63, "volume": 55335.0}, {"date": "2025-03-13", "close": 4.62, "volume": 104204.0}, {"date": "2025-03-14", "close": 4.62, "volume": 73152.0}, {"date": "2025-03-17", "close": 4.625, "volume": 119879.0}, {"date": "2025-03-18", "close": 4.61, "volume": 55661.0}, {"date": "2025-03-19", "close": 4.61, "volume": 102195.0}, {"date": "2025-03-20", "close": 4.62, "volume": 96555.0}, {"date": "2025-03-21", "close": 4.63, "volume": 43423.0}, {"date": "2025-03-24", "close": 4.65, "volume": 143404.0}, {"date": "2025-03-25", "close": 4.67, "volume": 65171.0}, {"date": "2025-03-26", "close": 4.64, "volume": 59605.0}, {"date": "2025-03-27", "close": 4.65, "volume": 66242.0}, {"date": "2025-03-28", "close": 4.64, "volume": 63774.0}, {"date": "2025-03-31", "close": 4.65, "volume": 290006.0}, {"date": "2025-04-01", "close": 4.67, "volume": 102653.0}, {"date": "2025-04-02", "close": 4.675, "volume": 51753.0}, {"date": "2025-04-03", "close": 4.61, "volume": 115995.0}, {"date": "2025-04-04", "close": 4.44, "volume": 206776.0}, {"date": "2025-04-07", "close": 4.38, "volume": 333824.0}, {"date": "2025-04-08", "close": 4.38, "volume": 170912.0}, {"date": "2025-04-09", "close": 4.45, "volume": 313508.0}, {"date": "2025-04-10", "close": 4.36, "volume": 192902.0}, {"date": "2025-04-11", "close": 4.41, "volume": 127141.0}, {"date": "2025-04-14", "close": 4.445, "volume": 36416.0}, {"date": "2025-04-15", "close": 4.46, "volume": 159108.0}, {"date": "2025-04-16", "close": 4.46, "volume": 202122.0}, {"date": "2025-04-17", "close": 4.48, "volume": 83343.0}, {"date": "2025-04-21", "close": 4.44, "volume": 83379.0}, {"date": "2025-04-22", "close": 4.45, "volume": 93673.0}, {"date": "2025-04-23", "close": 4.5, "volume": 25947.0}, {"date": "2025-04-24", "close": 4.54, "volume": 78262.0}, {"date": "2025-04-25", "close": 4.56, "volume": 52601.0}, {"date": "2025-04-28", "close": 4.55, "volume": 73210.0}, {"date": "2025-04-29", "close": 4.61, "volume": 108176.0}, {"date": "2025-04-30", "close": 4.61, "volume": 88423.0}, {"date": "2025-05-01", "close": 4.61, "volume": 193362.0}, {"date": "2025-05-02", "close": 4.61, "volume": 43681.0}, {"date": "2025-05-05", "close": 4.61, "volume": 44642.0}, {"date": "2025-05-06", "close": 4.6, "volume": 62355.0}, {"date": "2025-05-07", "close": 4.61, "volume": 55910.0}, {"date": "2025-05-08", "close": 4.61, "volume": 59293.0}, {"date": "2025-05-09", "close": 4.6321, "volume": 51986.0}, {"date": "2025-05-12", "close": 4.65, "volume": 45467.0}, {"date": "2025-05-13", "close": 4.615, "volume": 57102.0}, {"date": "2025-05-14", "close": 4.62, "volume": 90367.0}, {"date": "2025-05-15", "close": 4.63, "volume": 74263.0}, {"date": "2025-05-16", "close": 4.6, "volume": 36408.0}, {"date": "2025-05-19", "close": 4.6, "volume": 123027.0}, {"date": "2025-05-20", "close": 4.605, "volume": 47664.0}, {"date": "2025-05-21", "close": 4.57, "volume": 76874.0}, {"date": "2025-05-22", "close": 4.59, "volume": 77372.0}, {"date": "2025-05-23", "close": 4.59, "volume": 72287.0}, {"date": "2025-05-27", "close": 4.59, "volume": 85105.0}, {"date": "2025-05-28", "close": 4.58, "volume": 105737.0}, {"date": "2025-05-29", "close": 4.61, "volume": 118396.0}, {"date": "2025-05-30", "close": 4.62, "volume": 141721.0}, {"date": "2025-06-02", "close": 4.63, "volume": 119759.0}, {"date": "2025-06-03", "close": 4.62, "volume": 105681.0}, {"date": "2025-06-04", "close": 4.64, "volume": 45062.0}, {"date": "2025-06-05", "close": 4.63, "volume": 37742.0}, {"date": "2025-06-06", "close": 4.635, "volume": 80654.0}, {"date": "2025-06-09", "close": 4.62, "volume": 75897.0}, {"date": "2025-06-10", "close": 4.63, "volume": 206539.0}, {"date": "2025-06-11", "close": 4.64, "volume": 68394.0}, {"date": "2025-06-12", "close": 4.64, "volume": 41525.0}, {"date": "2025-06-13", "close": 4.64, "volume": 74296.0}, {"date": "2025-06-16", "close": 4.6564, "volume": 62751.0}, {"date": "2025-06-17", "close": 4.605, "volume": 81780.0}, {"date": "2025-06-18", "close": 4.6, "volume": 81606.0}, {"date": "2025-06-20", "close": 4.61, "volume": 242048.0}, {"date": "2025-06-23", "close": 4.6, "volume": 62436.0}, {"date": "2025-06-24", "close": 4.61, "volume": 191938.0}, {"date": "2025-06-25", "close": 4.63, "volume": 79077.0}, {"date": "2025-06-26", "close": 4.65, "volume": 63883.0}, {"date": "2025-06-27", "close": 4.66, "volume": 117421.0}, {"date": "2025-06-30", "close": 4.7, "volume": 142264.0}, {"date": "2025-07-01", "close": 4.7, "volume": 65264.0}, {"date": "2025-07-02", "close": 4.72, "volume": 76348.0}, {"date": "2025-07-03", "close": 4.7, "volume": 25853.0}, {"date": "2025-07-07", "close": 4.675, "volume": 85958.0}, {"date": "2025-07-08", "close": 4.68, "volume": 79678.0}, {"date": "2025-07-09", "close": 4.7, "volume": 72845.0}, {"date": "2025-07-10", "close": 4.69, "volume": 102828.0}, {"date": "2025-07-11", "close": 4.65, "volume": 129903.0}, {"date": "2025-07-14", "close": 4.665, "volume": 94755.0}, {"date": "2025-07-15", "close": 4.64, "volume": 113517.0}, {"date": "2025-07-16", "close": 4.64, "volume": 94432.0}, {"date": "2025-07-17", "close": 4.63, "volume": 110071.0}, {"date": "2025-07-18", "close": 4.62, "volume": 72535.0}, {"date": "2025-07-21", "close": 4.63, "volume": 74449.0}, {"date": "2025-07-22", "close": 4.63, "volume": 122170.0}, {"date": "2025-07-23", "close": 4.63, "volume": 89543.0}, {"date": "2025-07-24", "close": 4.61, "volume": 92766.0}, {"date": "2025-07-25", "close": 4.64, "volume": 52893.0}, {"date": "2025-07-28", "close": 4.63, "volume": 53373.0}, {"date": "2025-07-29", "close": 4.63, "volume": 31575.0}, {"date": "2025-07-30", "close": 4.65, "volume": 72039.0}, {"date": "2025-07-31", "close": 4.64, "volume": 93249.0}, {"date": "2025-08-01", "close": 4.65, "volume": 67236.0}, {"date": "2025-08-04", "close": 4.68, "volume": 133205.0}, {"date": "2025-08-05", "close": 4.7, "volume": 86727.0}, {"date": "2025-08-06", "close": 4.69, "volume": 107804.0}, {"date": "2025-08-07", "close": 4.705, "volume": 92650.0}, {"date": "2025-08-08", "close": 4.7, "volume": 68124.0}, {"date": "2025-08-11", "close": 4.69, "volume": 57498.0}, {"date": "2025-08-12", "close": 4.7, "volume": 114545.0}, {"date": "2025-08-13", "close": 4.72, "volume": 87235.0}, {"date": "2025-08-14", "close": 4.72, "volume": 38635.0}, {"date": "2025-08-15", "close": 4.71, "volume": 48681.0}, {"date": "2025-08-18", "close": 4.7, "volume": 100785.0}, {"date": "2025-08-19", "close": 4.69, "volume": 97116.0}, {"date": "2025-08-20", "close": 4.6736, "volume": 18949.0}, {"date": "2025-08-21", "close": 4.68, "volume": 104226.0}, {"date": "2025-08-22", "close": 4.7, "volume": 47737.0}, {"date": "2025-08-25", "close": 4.72, "volume": 119657.0}, {"date": "2025-08-26", "close": 4.72, "volume": 70239.0}, {"date": "2025-08-27", "close": 4.71, "volume": 65298.0}, {"date": "2025-08-28", "close": 4.73, "volume": 111970.0}, {"date": "2025-08-29", "close": 4.76, "volume": 76905.0}, {"date": "2025-09-02", "close": 4.72, "volume": 109566.0}, {"date": "2025-09-03", "close": 4.77, "volume": 80844.0}, {"date": "2025-09-04", "close": 4.74, "volume": 38931.0}, {"date": "2025-09-05", "close": 4.79, "volume": 46285.0}, {"date": "2025-09-08", "close": 4.8, "volume": 122868.0}, {"date": "2025-09-09", "close": 4.81, "volume": 68165.0}, {"date": "2025-09-10", "close": 4.81, "volume": 89288.0}, {"date": "2025-09-11", "close": 4.81, "volume": 52590.0}, {"date": "2025-09-12", "close": 4.85, "volume": 74049.0}, {"date": "2025-09-15", "close": 4.84, "volume": 44307.0}, {"date": "2025-09-16", "close": 4.82, "volume": 48742.0}, {"date": "2025-09-17", "close": 4.785, "volume": 40342.0}, {"date": "2025-09-18", "close": 4.78, "volume": 59867.0}, {"date": "2025-09-19", "close": 4.78, "volume": 59426.0}, {"date": "2025-09-22", "close": 4.755, "volume": 98020.0}, {"date": "2025-09-23", "close": 4.78, "volume": 228329.0}, {"date": "2025-09-24", "close": 4.765, "volume": 42944.0}, {"date": "2025-09-25", "close": 4.74, "volume": 62579.0}, {"date": "2025-09-26", "close": 4.72, "volume": 44734.0}, {"date": "2025-09-29", "close": 4.75, "volume": 115404.0}, {"date": "2025-09-30", "close": 4.78, "volume": 113568.0}, {"date": "2025-10-01", "close": 4.77, "volume": 102470.0}, {"date": "2025-10-02", "close": 4.8, "volume": 73267.0}, {"date": "2025-10-03", "close": 4.76, "volume": 46796.0}, {"date": "2025-10-06", "close": 4.77, "volume": 81973.0}, {"date": "2025-10-07", "close": 4.82, "volume": 73725.0}, {"date": "2025-10-08", "close": 4.79, "volume": 31396.0}, {"date": "2025-10-09", "close": 4.85, "volume": 145619.0}, {"date": "2025-10-10", "close": 4.78, "volume": 38194.0}, {"date": "2025-10-13", "close": 4.76, "volume": 47691.0}, {"date": "2025-10-14", "close": 4.74, "volume": 54313.0}, {"date": "2025-10-15", "close": 4.77, "volume": 76669.0}, {"date": "2025-10-16", "close": 4.75, "volume": 99711.0}, {"date": "2025-10-17", "close": 4.71, "volume": 32525.0}, {"date": "2025-10-20", "close": 4.73, "volume": 51295.0}, {"date": "2025-10-21", "close": 4.72, "volume": 77690.0}, {"date": "2025-10-22", "close": 4.72, "volume": 26614.0}, {"date": "2025-10-23", "close": 4.72, "volume": 33596.0}, {"date": "2025-10-24", "close": 4.715, "volume": 136369.0}, {"date": "2025-10-27", "close": 4.71, "volume": 208593.0}, {"date": "2025-10-28", "close": 4.715, "volume": 87413.0}, {"date": "2025-10-29", "close": 4.71, "volume": 62276.0}, {"date": "2025-10-30", "close": 4.67, "volume": 92239.0}, {"date": "2025-10-31", "close": 4.74, "volume": 117765.0}, {"date": "2025-11-03", "close": 4.7, "volume": 91460.0}, {"date": "2025-11-04", "close": 4.69, "volume": 104069.0}, {"date": "2025-11-05", "close": 4.66, "volume": 231652.0}, {"date": "2025-11-06", "close": 4.68, "volume": 69326.0}, {"date": "2025-11-07", "close": 4.66, "volume": 25366.0}, {"date": "2025-11-10", "close": 4.7, "volume": 241732.0}, {"date": "2025-11-11", "close": 4.74, "volume": 56342.0}, {"date": "2025-11-12", "close": 4.72, "volume": 76146.0}, {"date": "2025-11-13", "close": 4.69, "volume": 75309.0}, {"date": "2025-11-14", "close": 4.6948, "volume": 77327.0}, {"date": "2025-11-17", "close": 4.68, "volume": 44345.0}, {"date": "2025-11-18", "close": 4.68, "volume": 104779.0}, {"date": "2025-11-19", "close": 4.64, "volume": 64641.0}, {"date": "2025-11-20", "close": 4.61, "volume": 143920.0}, {"date": "2025-11-21", "close": 4.63, "volume": 43181.0}, {"date": "2025-11-24", "close": 4.64, "volume": 142317.0}, {"date": "2025-11-25", "close": 4.67, "volume": 118934.0}, {"date": "2025-11-26", "close": 4.69, "volume": 71687.0}, {"date": "2025-11-28", "close": 4.7, "volume": 93761.0}, {"date": "2025-12-01", "close": 4.71, "volume": 76545.0}, {"date": "2025-12-02", "close": 4.69, "volume": 46393.0}, {"date": "2025-12-03", "close": 4.72, "volume": 113375.0}, {"date": "2025-12-04", "close": 4.72, "volume": 31398.0}, {"date": "2025-12-05", "close": 4.715, "volume": 36675.0}, {"date": "2025-12-08", "close": 4.69, "volume": 45217.0}, {"date": "2025-12-09", "close": 4.7, "volume": 56809.0}, {"date": "2025-12-10", "close": 4.71, "volume": 95833.0}, {"date": "2025-12-11", "close": 4.7, "volume": 104197.0}, {"date": "2025-12-12", "close": 4.71, "volume": 45863.0}, {"date": "2025-12-15", "close": 4.7, "volume": 89232.0}, {"date": "2025-12-16", "close": 4.64, "volume": 79433.0}, {"date": "2025-12-17", "close": 4.635, "volume": 96847.0}, {"date": "2025-12-18", "close": 4.6456, "volume": 90808.0}, {"date": "2025-12-19", "close": 4.645, "volume": 66122.0}, {"date": "2025-12-22", "close": 4.66, "volume": 124671.0}, {"date": "2025-12-23", "close": 4.66, "volume": 97840.0}, {"date": "2025-12-24", "close": 4.66, "volume": 64468.0}, {"date": "2025-12-26", "close": 4.68, "volume": 47489.0}, {"date": "2025-12-29", "close": 4.66, "volume": 81892.0}, {"date": "2025-12-30", "close": 4.66, "volume": 194869.0}, {"date": "2025-12-31", "close": 4.65, "volume": 298634.0}, {"date": "2026-01-02", "close": 4.64, "volume": 59707.0}, {"date": "2026-01-05", "close": 4.645, "volume": 77471.0}, {"date": "2026-01-06", "close": 4.65, "volume": 153899.0}, {"date": "2026-01-07", "close": 4.66, "volume": 65365.0}, {"date": "2026-01-08", "close": 4.68, "volume": 101274.0}, {"date": "2026-01-09", "close": 4.7, "volume": 61485.0}, {"date": "2026-01-12", "close": 4.72, "volume": 152087.0}, {"date": "2026-01-13", "close": 4.73, "volume": 74597.0}, {"date": "2026-01-14", "close": 4.74, "volume": 140869.0}, {"date": "2026-01-15", "close": 4.71, "volume": 71158.0}, {"date": "2026-01-16", "close": 4.73, "volume": 83676.0}, {"date": "2026-01-20", "close": 4.685, "volume": 29052.0}, {"date": "2026-01-21", "close": 4.68, "volume": 124699.0}, {"date": "2026-01-22", "close": 4.6984, "volume": 145275.0}, {"date": "2026-01-23", "close": 4.705, "volume": 126340.0}, {"date": "2026-01-26", "close": 4.71, "volume": 60937.0}, {"date": "2026-01-27", "close": 4.69, "volume": 33912.0}, {"date": "2026-01-28", "close": 4.69, "volume": 31219.0}, {"date": "2026-01-29", "close": 4.7, "volume": 67478.0}, {"date": "2026-01-30", "close": 4.72, "volume": 101728.0}, {"date": "2026-02-02", "close": 4.7, "volume": 88205.0}, {"date": "2026-02-03", "close": 4.72, "volume": 84669.0}, {"date": "2026-02-04", "close": 4.71, "volume": 74263.0}, {"date": "2026-02-05", "close": 4.73, "volume": 80668.0}, {"date": "2026-02-06", "close": 4.74, "volume": 39539.0}, {"date": "2026-02-09", "close": 4.755, "volume": 115034.0}, {"date": "2026-02-10", "close": 4.75, "volume": 54615.0}, {"date": "2026-02-11", "close": 4.775, "volume": 61429.0}, {"date": "2026-02-12", "close": 4.76, "volume": 62250.0}, {"date": "2026-02-13", "close": 4.79, "volume": 74397.0}, {"date": "2026-02-17", "close": 4.715, "volume": 148566.0}, {"date": "2026-02-18", "close": 4.69, "volume": 63680.0}, {"date": "2026-02-19", "close": 4.68, "volume": 54691.0}, {"date": "2026-02-20", "close": 4.7, "volume": 39928.0}, {"date": "2026-02-23", "close": 4.685, "volume": 31514.0}, {"date": "2026-02-24", "close": 4.68, "volume": 66399.0}, {"date": "2026-02-25", "close": 4.675, "volume": 52926.0}, {"date": "2026-02-26", "close": 4.7, "volume": 72933.0}, {"date": "2026-02-27", "close": 4.71, "volume": 105273.0}, {"date": "2026-03-02", "close": 4.695, "volume": 63692.0}, {"date": "2026-03-03", "close": 4.64, "volume": 180988.0}, {"date": "2026-03-04", "close": 4.64, "volume": 163269.0}, {"date": "2026-03-05", "close": 4.63, "volume": 194613.0}, {"date": "2026-03-06", "close": 4.62, "volume": 33164.0}, {"date": "2026-03-09", "close": 4.59, "volume": 60993.0}, {"date": "2026-03-10", "close": 4.61, "volume": 94862.0}, {"date": "2026-03-11", "close": 4.61, "volume": 118806.0}, {"date": "2026-03-12", "close": 4.57, "volume": 184250.0}, {"date": "2026-03-13", "close": 4.57, "volume": 29464.0}, {"date": "2026-03-16", "close": 4.58, "volume": 98699.0}, {"date": "2026-03-17", "close": 4.53, "volume": 92719.0}, {"date": "2026-03-18", "close": 4.55, "volume": 80294.0}, {"date": "2026-03-19", "close": 4.51, "volume": 98554.0}, {"date": "2026-03-20", "close": 4.49, "volume": 157205.0}, {"date": "2026-03-23", "close": 4.49, "volume": 133986.0}, {"date": "2026-03-24", "close": 4.5, "volume": 179128.0}, {"date": "2026-03-25", "close": 4.54, "volume": 170616.0}, {"date": "2026-03-26", "close": 4.55, "volume": 150917.0}, {"date": "2026-03-27", "close": 4.54, "volume": 164085.0}, {"date": "2026-03-30", "close": 4.54, "volume": 128358.0}, {"date": "2026-03-31", "close": 4.62, "volume": 225997.0}, {"date": "2026-04-01", "close": 4.59, "volume": 187895.0}, {"date": "2026-04-02", "close": 4.51, "volume": 115215.0}, {"date": "2026-04-06", "close": 4.54, "volume": 95631.0}, {"date": "2026-04-07", "close": 4.54, "volume": 42669.0}, {"date": "2026-04-08", "close": 4.55, "volume": 87874.0}, {"date": "2026-04-09", "close": 4.68, "volume": 166732.0}, {"date": "2026-04-10", "close": 4.67, "volume": 47829.0}, {"date": "2026-04-13", "close": 4.63, "volume": 56769.0}, {"date": "2026-04-14", "close": 4.61, "volume": 68068.0}, {"date": "2026-04-15", "close": 4.61, "volume": 54016.0}, {"date": "2026-04-16", "close": 4.58, "volume": 94234.0}, {"date": "2026-04-17", "close": 4.595, "volume": 100062.0}, {"date": "2026-04-20", "close": 4.64, "volume": 72484.0}, {"date": "2026-04-21", "close": 4.5601, "volume": 137622.0}, {"date": "2026-04-22", "close": 4.55, "volume": 103112.0}, {"date": "2026-04-23", "close": 4.53, "volume": 92361.0}, {"date": "2026-04-24", "close": 4.53, "volume": 133467.0}, {"date": "2026-04-27", "close": 4.53, "volume": 112515.0}, {"date": "2026-04-28", "close": 4.54, "volume": 91576.0}, {"date": "2026-04-29", "close": 4.55, "volume": 118832.0}, {"date": "2026-04-30", "close": 4.6, "volume": 84263.0}, {"date": "2026-05-01", "close": 4.62, "volume": 98008.0}, {"date": "2026-05-04", "close": 4.58, "volume": 47010.0}, {"date": "2026-05-05", "close": 4.525, "volume": 173337.0}, {"date": "2026-05-06", "close": 4.545, "volume": 265032.0}, {"date": "2026-05-07", "close": 4.57, "volume": 114743.0}, {"date": "2026-05-08", "close": 4.54, "volume": 102330.0}, {"date": "2026-05-11", "close": 4.58, "volume": 125133.0}, {"date": "2026-05-12", "close": 4.57, "volume": 103538.0}, {"date": "2026-05-13", "close": 4.54, "volume": 81754.0}, {"date": "2026-05-14", "close": 4.48, "volume": 176697.0}, {"date": "2026-05-15", "close": 4.45, "volume": 90941.0}, {"date": "2026-05-18", "close": 4.45, "volume": 75790.0}, {"date": "2026-05-19", "close": 4.4, "volume": 58131.0}, {"date": "2026-05-20", "close": 4.46, "volume": 108428.0}, {"date": "2026-05-21", "close": 4.49, "volume": 66210.0}, {"date": "2026-05-22", "close": 4.49, "volume": 39077.0}, {"date": "2026-05-26", "close": 4.5, "volume": 59534.0}, {"date": "2026-05-27", "close": 4.49, "volume": 69242.0}, {"date": "2026-05-28", "close": 4.52, "volume": 106030.0}, {"date": "2026-05-29", "close": 4.54, "volume": 87603.0}, {"date": "2026-06-01", "close": 4.53, "volume": 89189.0}, {"date": "2026-06-02", "close": 4.52, "volume": 93556.0}, {"date": "2026-06-03", "close": 4.49, "volume": 127955.0}, {"date": "2026-06-04", "close": 4.48, "volume": 125220.0}, {"date": "2026-06-05", "close": 4.49, "volume": 130038.0}, {"date": "2026-06-08", "close": 4.46, "volume": 207620.0}, {"date": "2026-06-09", "close": 4.45, "volume": 86866.0}, {"date": "2026-06-10", "close": 4.473, "volume": 205328.0}, {"date": "2026-06-11", "close": 4.485, "volume": 93875.0}, {"date": "2026-06-12", "close": 4.53, "volume": 144502.0}, {"date": "2026-06-15", "close": 4.57, "volume": 197523.0}, {"date": "2026-06-16", "close": 4.53, "volume": 97775.0}, {"date": "2026-06-17", "close": 4.51, "volume": 102832.0}, {"date": "2026-06-18", "close": 4.47, "volume": 201248.0}, {"date": "2026-06-22", "close": 4.49, "volume": 98577.0}, {"date": "2026-06-23", "close": 4.47, "volume": 189017.0}, {"date": "2026-06-24", "close": 4.42, "volume": 386677.0}, {"date": "2026-06-25", "close": 4.42, "volume": 387811.0}, {"date": "2026-06-26", "close": 4.43, "volume": 173550.0}, {"date": "2026-06-29", "close": 4.42, "volume": 305470.0}, {"date": "2026-06-30", "close": 4.4, "volume": 1362010.0}, {"date": "2026-07-01", "close": 4.4, "volume": 534645.0}, {"date": "2026-07-02", "close": 4.4, "volume": 251292.0}, {"date": "2026-07-06", "close": 4.42, "volume": 353384.0}, {"date": "2026-07-07", "close": 4.42, "volume": 371013.0}, {"date": "2026-07-08", "close": 4.4, "volume": 343908.0}, {"date": "2026-07-09", "close": 4.41, "volume": 231518.0}, {"date": "2026-07-10", "close": 4.4, "volume": 177683.0}, {"date": "2026-07-13", "close": 4.42, "volume": 309693.0}, {"date": "2026-07-14", "close": 4.43, "volume": 177684.0}, {"date": "2026-07-15", "close": 4.44, "volume": 193836.0}, {"date": "2026-07-16", "close": 4.45, "volume": 272683.0}, {"date": "2026-07-17", "close": 4.44, "volume": 523949.0}, {"date": "2026-07-20", "close": 4.46, "volume": 577442.0}, {"date": "2026-07-21", "close": 4.43, "volume": 274064.0}, {"date": "2026-07-22", "close": 4.4, "volume": 683780.0}, {"date": "2026-07-23", "close": 4.31, "volume": 673966.0}, {"date": "2026-07-24", "close": 4.33, "volume": 219992.0}, {"date": "2026-07-27", "close": 4.35, "volume": 234334.0}, {"date": "2026-07-28", "close": 4.35, "volume": 261490.0}, {"date": "2026-07-29", "close": 4.33, "volume": 198676.0}, {"date": "2026-07-30", "close": 4.34, "volume": 266651.0}, {"date": "2026-07-31", "close": 4.31, "volume": 349232.0}, {"date": "2026-08-03", "close": 4.35, "volume": 327609.0}, {"date": "2026-08-04", "close": 4.39, "volume": 213108.0}, {"date": "2026-08-05", "close": 4.38, "volume": 210343.0}, {"date": "2026-08-06", "close": 4.38, "volume": 533424.0}, {"date": "2026-08-07", "close": 4.44, "volume": 229687.0}], "refreshing": true}