{"ticker": "MSD", "overview": {"cik": "904112", "ticker": "MSD", "name": "MORGAN STANLEY EMERGING MARKETS DEBT FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030822", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054392", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-06", "title": "Proxy statement", "accession": "0001104659-26-055970", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0001567832-26-000003", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0001410368-26-023631", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-02", "title": "Form N-CSR", "accession": "0001104659-26-022156", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-018436", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000272", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-031654", "price_sensitive": false}, {"form": "40-17G", "date": "2025-11-12", "title": "MORGAN STANLEY EUROPE OPPORTUNITY FUND INC - 40-17G", "accession": "0001133228-25-012062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-17", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-006867", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-09", "title": "Form CORRESP", "accession": "0001104659-25-088528", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "Form N-CSRS", "accession": "0001104659-25-082947", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-22", "title": "Form NPORT-P", "accession": "0001752724-25-199141", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-11", "title": "Form N-PX", "accession": "0001140361-25-030053", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-127429", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-06", "title": "Proxy statement", "accession": "0001104659-25-045101", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-002777", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-002771", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-07", "title": "Form N-CEN", "accession": "0001752724-25-051270", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-06", "title": "Form N-CSR", "accession": "0001104659-25-021332", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-27", "title": "Form NPORT-P", "accession": "0001752724-25-042805", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-27", "title": "Form NPORT-P", "accession": "0001752724-24-273397", "price_sensitive": false}, {"form": "40-17G", "date": "2024-11-25", "title": "MORGAN STANLEY INSTITUTIONAL FUND INC - 40-17G", "accession": "0001133228-24-010517", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-10-11", "title": "AMENDED SCHEDULE 13G", "accession": "0001445546-24-006824", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 81424.76999999999, "net": -81424.76999999999, "insiders": 1, "first_date": "2004-08-03", "last_date": "2004-08-03"}, "metrics": {"ticker": "MSD", "has_prices": true, "as_of": "2026-08-07", "last": 7.33, "prev_close": 7.31, "change": 0.020000000000000462, "change_pct": 0.002735978112175166, "session_volume": 49684.0, "vwap_5": 7.31228134281894, "vwap_20": 7.297860210404005, "vwap_60": 7.302350288428339, "vwap_250": 7.412008715694352, "high_52w": 7.93, "low_52w": 7.02, "avg_volume_20": 60588.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001230193-04-000009", "src": "INSIDERS", "ticker": "MSD", "cik": "904112", "company": "MORGAN STANLEY EMERGING MARKETS DEBT FUND INC", "company_raw": "MORGAN STANLEY DEAN WITTER EMERGING MARKETS DEBT FUND INC", "who": "Morgan Stanley Investment Management Inc", "who_key": "MORGAN STANLEY INVESTMENT MANAGEMENT INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 81424.76999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $81K of MSD", "source_url": "https://www.sec.gov/Archives/edgar/data/904112/000123019304000009/0001230193-04-000009-index.htm", "trade_date": "2004-08-03", "timestamp": "2004-08-03", "mins": 11702379}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock", "new_value": "MORGAN STANLEY EMERGING MARKETS DEBT FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000904112", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000904112", "applied": 1, "detected_at": "2026-10-26T02:17:49.380497"}]}, "key_people": [{"who": "Morgan Stanley Investment Management Inc", "who_key": "MORGAN STANLEY INVESTMENT MANAGEMENT INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 81424.76999999999, "net": -81424.76999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81424.76999999999, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/904112/000123019304000009/0001230193-04-000009-index.htm"}], "latest": {"action": "SELL", "amount": 81424.76999999999, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/904112/000123019304000009/0001230193-04-000009-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030822", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054392", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-06", "title": "Proxy statement", "accession": "0001104659-26-055970", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0001567832-26-000003", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0001410368-26-023631", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-02", "title": "Form N-CSR", "accession": "0001104659-26-022156", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-018436", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000272", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-031654", "price_sensitive": false}, {"form": "40-17G", "date": "2025-11-12", "title": "MORGAN STANLEY EUROPE OPPORTUNITY FUND INC - 40-17G", "accession": "0001133228-25-012062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-17", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-006867", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-09", "title": "Form CORRESP", "accession": "0001104659-25-088528", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "Form N-CSRS", "accession": "0001104659-25-082947", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-22", "title": "Form NPORT-P", "accession": "0001752724-25-199141", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-11", "title": "Form N-PX", "accession": "0001140361-25-030053", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-127429", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-06", "title": "Proxy statement", "accession": "0001104659-25-045101", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-002777", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-002771", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-07", "title": "Form N-CEN", "accession": "0001752724-25-051270", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-06", "title": "Form N-CSR", "accession": "0001104659-25-021332", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-27", "title": "Form NPORT-P", "accession": "0001752724-25-042805", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-27", "title": "Form NPORT-P", "accession": "0001752724-24-273397", "price_sensitive": false}, {"form": "40-17G", "date": "2024-11-25", "title": "MORGAN STANLEY INSTITUTIONAL FUND INC - 40-17G", "accession": "0001133228-24-010517", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-10-11", "title": "AMENDED SCHEDULE 13G", "accession": "0001445546-24-006824", "price_sensitive": false}], "performance": {"ticker": "MSD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.64, "volume": 43050.0}, {"date": "2016-08-09", "close": 9.67, "volume": 46450.0}, {"date": "2016-08-10", "close": 9.7, "volume": 55424.0}, {"date": "2016-08-11", "close": 9.7, "volume": 66556.0}, {"date": "2016-08-12", "close": 9.76, "volume": 51369.0}, {"date": "2016-08-15", "close": 9.82, "volume": 31830.0}, {"date": "2016-08-16", "close": 9.81, "volume": 33744.0}, {"date": "2016-08-17", "close": 9.81, "volume": 28342.0}, {"date": "2016-08-18", "close": 9.84, "volume": 41716.0}, {"date": "2016-08-19", "close": 9.85, "volume": 30194.0}, {"date": "2016-08-22", "close": 9.86, "volume": 30907.0}, {"date": "2016-08-23", "close": 9.83, "volume": 84028.0}, {"date": "2016-08-24", "close": 9.81, "volume": 19604.0}, {"date": "2016-08-25", "close": 9.8001, "volume": 104837.0}, {"date": "2016-08-26", "close": 9.8, "volume": 56549.0}, {"date": "2016-08-29", "close": 9.87, "volume": 20704.0}, {"date": "2016-08-30", "close": 9.82, "volume": 24166.0}, {"date": "2016-08-31", "close": 9.84, "volume": 95986.0}, {"date": "2016-09-01", "close": 9.83, "volume": 64384.0}, {"date": "2016-09-02", "close": 9.85, "volume": 109828.0}, {"date": "2016-09-06", "close": 9.88, "volume": 137314.0}, {"date": "2016-09-07", "close": 9.94, "volume": 52969.0}, {"date": "2016-09-08", "close": 9.97, "volume": 95627.0}, {"date": "2016-09-09", "close": 9.79, "volume": 39797.0}, {"date": "2016-09-12", "close": 9.79, "volume": 62746.0}, {"date": "2016-09-13", "close": 9.65, "volume": 44904.0}, {"date": "2016-09-14", "close": 9.67, "volume": 68604.0}, {"date": "2016-09-15", "close": 9.66, "volume": 44270.0}, {"date": "2016-09-16", "close": 9.62, "volume": 39512.0}, {"date": "2016-09-19", "close": 9.65, "volume": 35264.0}, {"date": "2016-09-20", "close": 9.67, "volume": 39803.0}, {"date": "2016-09-21", "close": 9.73, "volume": 75638.0}, {"date": "2016-09-22", "close": 9.8097, "volume": 35191.0}, {"date": "2016-09-23", "close": 9.77, "volume": 87822.0}, {"date": "2016-09-26", "close": 9.7333, "volume": 100023.0}, {"date": "2016-09-27", "close": 9.75, "volume": 77022.0}, {"date": "2016-09-28", "close": 9.65, "volume": 76761.0}, {"date": "2016-09-29", "close": 9.59, "volume": 82724.0}, {"date": "2016-09-30", "close": 9.65, "volume": 36909.0}, {"date": "2016-10-03", "close": 9.64, "volume": 63393.0}, {"date": "2016-10-04", "close": 9.58, "volume": 29331.0}, {"date": "2016-10-05", "close": 9.58, "volume": 36199.0}, {"date": "2016-10-06", "close": 9.55, "volume": 11806.0}, {"date": "2016-10-07", "close": 9.58, "volume": 262915.0}, {"date": "2016-10-10", "close": 9.6, "volume": 83219.0}, {"date": "2016-10-11", "close": 9.52, "volume": 103237.0}, {"date": "2016-10-12", "close": 9.54, "volume": 61084.0}, {"date": "2016-10-13", "close": 9.45, "volume": 58666.0}, {"date": "2016-10-14", "close": 9.41, "volume": 91771.0}, {"date": "2016-10-17", "close": 9.32, "volume": 80801.0}, {"date": "2016-10-18", "close": 9.35, "volume": 99040.0}, {"date": "2016-10-19", "close": 9.36, "volume": 67451.0}, {"date": "2016-10-20", "close": 9.31, "volume": 57775.0}, {"date": "2016-10-21", "close": 9.33, "volume": 39981.0}, {"date": "2016-10-24", "close": 9.35, "volume": 36980.0}, {"date": "2016-10-25", "close": 9.41, "volume": 34913.0}, {"date": "2016-10-26", "close": 9.395, "volume": 78175.0}, {"date": "2016-10-27", "close": 9.34, "volume": 60815.0}, {"date": "2016-10-28", "close": 9.31, "volume": 46372.0}, {"date": "2016-10-31", "close": 9.3199, "volume": 48818.0}, {"date": "2016-11-01", "close": 9.27, "volume": 26715.0}, {"date": "2016-11-02", "close": 9.2801, "volume": 58373.0}, {"date": "2016-11-03", "close": 9.28, "volume": 75371.0}, {"date": "2016-11-04", "close": 9.25, "volume": 56607.0}, {"date": "2016-11-07", "close": 9.3, "volume": 40483.0}, {"date": "2016-11-08", "close": 9.3, "volume": 42143.0}, {"date": "2016-11-09", "close": 9.17, "volume": 78574.0}, {"date": "2016-11-10", "close": 9.01, "volume": 149301.0}, {"date": "2016-11-11", "close": 8.91, "volume": 97402.0}, {"date": "2016-11-14", "close": 8.82, "volume": 64066.0}, {"date": "2016-11-15", "close": 8.94, "volume": 107297.0}, {"date": "2016-11-16", "close": 8.96, "volume": 74284.0}, {"date": "2016-11-17", "close": 9.02, "volume": 55327.0}, {"date": "2016-11-18", "close": 8.99, "volume": 41465.0}, {"date": "2016-11-21", "close": 9.1099, "volume": 67920.0}, {"date": "2016-11-22", "close": 9.16, "volume": 113599.0}, {"date": "2016-11-23", "close": 9.13, "volume": 57718.0}, {"date": "2016-11-25", "close": 9.1, "volume": 11599.0}, {"date": "2016-11-28", "close": 9.14, "volume": 37200.0}, {"date": "2016-11-29", "close": 9.11, "volume": 48147.0}, {"date": "2016-11-30", "close": 9.13, "volume": 142431.0}, {"date": "2016-12-01", "close": 9.03, "volume": 24552.0}, {"date": "2016-12-02", "close": 9.0401, "volume": 46687.0}, {"date": "2016-12-05", "close": 9.0, "volume": 91824.0}, {"date": "2016-12-06", "close": 9.15, "volume": 24271.0}, {"date": "2016-12-07", "close": 9.28, "volume": 51720.0}, {"date": "2016-12-08", "close": 9.27, "volume": 43304.0}, {"date": "2016-12-09", "close": 9.2, "volume": 44529.0}, {"date": "2016-12-12", "close": 9.24, "volume": 51373.0}, {"date": "2016-12-13", "close": 9.27, "volume": 110489.0}, {"date": "2016-12-14", "close": 9.27, "volume": 60975.0}, {"date": "2016-12-15", "close": 9.25, "volume": 54601.0}, {"date": "2016-12-16", "close": 9.24, "volume": 115054.0}, {"date": "2016-12-19", "close": 9.17, "volume": 181264.0}, {"date": "2016-12-20", "close": 9.15, "volume": 66935.0}, {"date": "2016-12-21", "close": 9.01, "volume": 95521.0}, {"date": "2016-12-22", "close": 9.01, "volume": 84606.0}, {"date": "2016-12-23", "close": 9.0, "volume": 43014.0}, {"date": "2016-12-27", "close": 9.03, "volume": 51616.0}, {"date": "2016-12-28", "close": 9.08, "volume": 42154.0}, {"date": "2016-12-29", "close": 9.06, "volume": 114541.0}, {"date": "2016-12-30", "close": 9.1, "volume": 89043.0}, {"date": "2017-01-03", "close": 9.12, "volume": 35483.0}, {"date": "2017-01-04", "close": 9.16, "volume": 64721.0}, {"date": "2017-01-05", "close": 9.21, "volume": 82756.0}, {"date": "2017-01-06", "close": 9.24, "volume": 27199.0}, {"date": "2017-01-09", "close": 9.26, "volume": 113807.0}, {"date": "2017-01-10", "close": 9.26, "volume": 40903.0}, {"date": "2017-01-11", "close": 9.29, "volume": 40727.0}, {"date": "2017-01-12", "close": 9.24, "volume": 99824.0}, {"date": "2017-01-13", "close": 9.36, "volume": 42691.0}, {"date": "2017-01-17", "close": 9.35, "volume": 128989.0}, {"date": "2017-01-18", "close": 9.34, "volume": 56900.0}, {"date": "2017-01-19", "close": 9.34, "volume": 28430.0}, {"date": "2017-01-20", "close": 9.31, "volume": 47109.0}, {"date": "2017-01-23", "close": 9.36, "volume": 30403.0}, {"date": "2017-01-24", "close": 9.35, "volume": 53487.0}, {"date": "2017-01-25", "close": 9.35, "volume": 41419.0}, {"date": "2017-01-26", "close": 9.33, "volume": 39979.0}, {"date": "2017-01-27", "close": 9.35, "volume": 27730.0}, {"date": "2017-01-30", "close": 9.31, "volume": 47441.0}, {"date": "2017-01-31", "close": 9.33, "volume": 15287.0}, {"date": "2017-02-01", "close": 9.35, "volume": 56036.0}, {"date": "2017-02-02", "close": 9.41, "volume": 106147.0}, {"date": "2017-02-03", "close": 9.45, "volume": 36765.0}, {"date": "2017-02-06", "close": 9.44, "volume": 67036.0}, {"date": "2017-02-07", "close": 9.41, "volume": 65520.0}, {"date": "2017-02-08", "close": 9.44, "volume": 39828.0}, {"date": "2017-02-09", "close": 9.44, "volume": 45420.0}, {"date": "2017-02-10", "close": 9.43, "volume": 94664.0}, {"date": "2017-02-13", "close": 9.44, "volume": 86859.0}, {"date": "2017-02-14", "close": 9.47, "volume": 116318.0}, {"date": "2017-02-15", "close": 9.46, "volume": 40794.0}, {"date": "2017-02-16", "close": 9.41, "volume": 43808.0}, {"date": "2017-02-17", "close": 9.4, "volume": 41416.0}, {"date": "2017-02-21", "close": 9.44, "volume": 82294.0}, {"date": "2017-02-22", "close": 9.5, "volume": 38444.0}, {"date": "2017-02-23", "close": 9.52, "volume": 59245.0}, {"date": "2017-02-24", "close": 9.53, "volume": 59783.0}, {"date": "2017-02-27", "close": 9.54, "volume": 62197.0}, {"date": "2017-02-28", "close": 9.54, "volume": 45597.0}, {"date": "2017-03-01", "close": 9.52, "volume": 90341.0}, {"date": "2017-03-02", "close": 9.44, "volume": 60837.0}, {"date": "2017-03-03", "close": 9.47, "volume": 106944.0}, {"date": "2017-03-06", "close": 9.48, "volume": 97231.0}, {"date": "2017-03-07", "close": 9.49, "volume": 51765.0}, {"date": "2017-03-08", "close": 9.43, "volume": 66743.0}, {"date": "2017-03-09", "close": 9.3, "volume": 76825.0}, {"date": "2017-03-10", "close": 9.3, "volume": 126471.0}, {"date": "2017-03-13", "close": 9.31, "volume": 30828.0}, {"date": "2017-03-14", "close": 9.27, "volume": 45843.0}, {"date": "2017-03-15", "close": 9.3799, "volume": 59577.0}, {"date": "2017-03-16", "close": 9.34, "volume": 101220.0}, {"date": "2017-03-17", "close": 9.41, "volume": 63898.0}, {"date": "2017-03-20", "close": 9.49, "volume": 50541.0}, {"date": "2017-03-21", "close": 9.46, "volume": 47507.0}, {"date": "2017-03-22", "close": 9.44, "volume": 22121.0}, {"date": "2017-03-23", "close": 9.48, "volume": 59188.0}, {"date": "2017-03-24", "close": 9.47, "volume": 72999.0}, {"date": "2017-03-27", "close": 9.45, "volume": 98110.0}, {"date": "2017-03-28", "close": 9.45, "volume": 79059.0}, {"date": "2017-03-29", "close": 9.37, "volume": 53154.0}, {"date": "2017-03-30", "close": 9.38, "volume": 202481.0}, {"date": "2017-03-31", "close": 9.34, "volume": 132538.0}, {"date": "2017-04-03", "close": 9.37, "volume": 54344.0}, {"date": "2017-04-04", "close": 9.33, "volume": 58946.0}, {"date": "2017-04-05", "close": 9.36, "volume": 49136.0}, {"date": "2017-04-06", "close": 9.39, "volume": 217506.0}, {"date": "2017-04-07", "close": 9.44, "volume": 189161.0}, {"date": "2017-04-10", "close": 9.53, "volume": 141176.0}, {"date": "2017-04-11", "close": 9.57, "volume": 82146.0}, {"date": "2017-04-12", "close": 9.56, "volume": 96351.0}, {"date": "2017-04-13", "close": 9.62, "volume": 86864.0}, {"date": "2017-04-17", "close": 9.68, "volume": 125481.0}, {"date": "2017-04-18", "close": 9.74, "volume": 154390.0}, {"date": "2017-04-19", "close": 9.73, "volume": 128870.0}, {"date": "2017-04-20", "close": 9.69, "volume": 77064.0}, {"date": "2017-04-21", "close": 9.72, "volume": 58038.0}, {"date": "2017-04-24", "close": 9.77, "volume": 83298.0}, {"date": "2017-04-25", "close": 9.76, "volume": 113380.0}, {"date": "2017-04-26", "close": 9.74, "volume": 97759.0}, {"date": "2017-04-27", "close": 9.71, "volume": 94155.0}, {"date": "2017-04-28", "close": 9.76, "volume": 55359.0}, {"date": "2017-05-01", "close": 9.81, "volume": 53904.0}, {"date": "2017-05-02", "close": 9.82, "volume": 89568.0}, {"date": "2017-05-03", "close": 9.75, "volume": 86530.0}, {"date": "2017-05-04", "close": 9.73, "volume": 68984.0}, {"date": "2017-05-05", "close": 9.73, "volume": 50589.0}, {"date": "2017-05-08", "close": 9.69, "volume": 85693.0}, {"date": "2017-05-09", "close": 9.74, "volume": 78807.0}, {"date": "2017-05-10", "close": 9.79, "volume": 192952.0}, {"date": "2017-05-11", "close": 9.79, "volume": 135679.0}, {"date": "2017-05-12", "close": 9.85, "volume": 86385.0}, {"date": "2017-05-15", "close": 9.88, "volume": 52939.0}, {"date": "2017-05-16", "close": 9.86, "volume": 33618.0}, {"date": "2017-05-17", "close": 9.86, "volume": 56007.0}, {"date": "2017-05-18", "close": 9.78, "volume": 91848.0}, {"date": "2017-05-19", "close": 9.87, "volume": 62865.0}, {"date": "2017-05-22", "close": 9.88, "volume": 131910.0}, {"date": "2017-05-23", "close": 9.89, "volume": 73212.0}, {"date": "2017-05-24", "close": 9.97, "volume": 403064.0}, {"date": "2017-05-25", "close": 10.04, "volume": 140147.0}, {"date": "2017-05-26", "close": 10.02, "volume": 63404.0}, {"date": "2017-05-30", "close": 10.01, "volume": 48958.0}, {"date": "2017-05-31", "close": 10.02, "volume": 122641.0}, {"date": "2017-06-01", "close": 10.05, "volume": 76614.0}, {"date": "2017-06-02", "close": 10.07, "volume": 53484.0}, {"date": "2017-06-05", "close": 10.03, "volume": 104202.0}, {"date": "2017-06-06", "close": 10.05, "volume": 29080.0}, {"date": "2017-06-07", "close": 10.08, "volume": 38697.0}, {"date": "2017-06-08", "close": 10.1, "volume": 183200.0}, {"date": "2017-06-09", "close": 10.11, "volume": 102523.0}, {"date": "2017-06-12", "close": 10.11, "volume": 160781.0}, {"date": "2017-06-13", "close": 10.1, "volume": 76080.0}, {"date": "2017-06-14", "close": 10.14, "volume": 81658.0}, {"date": "2017-06-15", "close": 10.08, "volume": 86365.0}, {"date": "2017-06-16", "close": 10.15, "volume": 133567.0}, {"date": "2017-06-19", "close": 10.14, "volume": 32004.0}, {"date": "2017-06-20", "close": 10.14, "volume": 107118.0}, {"date": "2017-06-21", "close": 10.06, "volume": 152541.0}, {"date": "2017-06-22", "close": 10.13, "volume": 56823.0}, {"date": "2017-06-23", "close": 10.13, "volume": 68191.0}, {"date": "2017-06-26", "close": 10.15, "volume": 36774.0}, {"date": "2017-06-27", "close": 10.08, "volume": 45880.0}, {"date": "2017-06-28", "close": 10.01, "volume": 29818.0}, {"date": "2017-06-29", "close": 9.92, "volume": 79279.0}, {"date": "2017-06-30", "close": 9.89, "volume": 76637.0}, {"date": "2017-07-03", "close": 9.84, "volume": 54071.0}, {"date": "2017-07-05", "close": 9.83, "volume": 75069.0}, {"date": "2017-07-06", "close": 9.76, "volume": 88634.0}, {"date": "2017-07-07", "close": 9.87, "volume": 66452.0}, {"date": "2017-07-10", "close": 9.94, "volume": 34594.0}, {"date": "2017-07-11", "close": 9.89, "volume": 70697.0}, {"date": "2017-07-12", "close": 9.96, "volume": 82013.0}, {"date": "2017-07-13", "close": 9.95, "volume": 37217.0}, {"date": "2017-07-14", "close": 9.98, "volume": 37444.0}, {"date": "2017-07-17", "close": 9.99, "volume": 36233.0}, {"date": "2017-07-18", "close": 10.04, "volume": 60186.0}, {"date": "2017-07-19", "close": 10.06, "volume": 41516.0}, {"date": "2017-07-20", "close": 10.08, "volume": 28497.0}, {"date": "2017-07-21", "close": 10.07, "volume": 35412.0}, {"date": "2017-07-24", "close": 10.07, "volume": 33535.0}, {"date": "2017-07-25", "close": 10.06, "volume": 48003.0}, {"date": "2017-07-26", "close": 10.09, "volume": 49664.0}, {"date": "2017-07-27", "close": 10.08, "volume": 33543.0}, {"date": "2017-07-28", "close": 10.06, "volume": 11649.0}, {"date": "2017-07-31", "close": 10.09, "volume": 48694.0}, {"date": "2017-08-01", "close": 10.07, "volume": 69322.0}, {"date": "2017-08-02", "close": 10.09, "volume": 45171.0}, {"date": "2017-08-03", "close": 10.11, "volume": 39832.0}, {"date": "2017-08-04", "close": 10.15, "volume": 23618.0}, {"date": "2017-08-07", "close": 10.16, "volume": 54617.0}, {"date": "2017-08-08", "close": 10.08, "volume": 29632.0}, {"date": "2017-08-09", "close": 10.03, "volume": 35693.0}, {"date": "2017-08-10", "close": 9.98, "volume": 74378.0}, {"date": "2017-08-11", "close": 10.05, "volume": 153869.0}, {"date": "2017-08-14", "close": 10.02, "volume": 85115.0}, {"date": "2017-08-15", "close": 10.08, "volume": 64330.0}, {"date": "2017-08-16", "close": 10.1, "volume": 63417.0}, {"date": "2017-08-17", "close": 10.1, "volume": 28394.0}, {"date": "2017-08-18", "close": 10.08, "volume": 45470.0}, {"date": "2017-08-21", "close": 10.08, "volume": 15670.0}, {"date": "2017-08-22", "close": 10.11, "volume": 25195.0}, {"date": "2017-08-23", "close": 10.11, "volume": 31850.0}, {"date": "2017-08-24", "close": 10.09, "volume": 30272.0}, {"date": "2017-08-25", "close": 10.16, "volume": 67521.0}, {"date": "2017-08-28", "close": 10.16, "volume": 17452.0}, {"date": "2017-08-29", "close": 10.13, "volume": 18843.0}, {"date": "2017-08-30", "close": 10.15, "volume": 66208.0}, {"date": "2017-08-31", "close": 10.13, "volume": 87723.0}, {"date": "2017-09-01", "close": 10.18, "volume": 57802.0}, {"date": "2017-09-05", "close": 10.16, "volume": 79067.0}, {"date": "2017-09-06", "close": 10.13, "volume": 63128.0}, {"date": "2017-09-07", "close": 10.18, "volume": 72334.0}, {"date": "2017-09-08", "close": 10.2, "volume": 87852.0}, {"date": "2017-09-11", "close": 10.19, "volume": 100170.0}, {"date": "2017-09-12", "close": 10.23, "volume": 94300.0}, {"date": "2017-09-13", "close": 10.21, "volume": 52182.0}, {"date": "2017-09-14", "close": 10.19, "volume": 59031.0}, {"date": "2017-09-15", "close": 10.22, "volume": 172389.0}, {"date": "2017-09-18", "close": 10.16, "volume": 41987.0}, {"date": "2017-09-19", "close": 10.22, "volume": 32579.0}, {"date": "2017-09-20", "close": 10.24, "volume": 74420.0}, {"date": "2017-09-21", "close": 10.24, "volume": 59383.0}, {"date": "2017-09-22", "close": 10.26, "volume": 49562.0}, {"date": "2017-09-25", "close": 10.22, "volume": 27806.0}, {"date": "2017-09-26", "close": 10.24, "volume": 27455.0}, {"date": "2017-09-27", "close": 10.22, "volume": 68632.0}, {"date": "2017-09-28", "close": 10.07, "volume": 28389.0}, {"date": "2017-09-29", "close": 10.07, "volume": 76159.0}, {"date": "2017-10-02", "close": 10.09, "volume": 44482.0}, {"date": "2017-10-03", "close": 10.09, "volume": 27614.0}, {"date": "2017-10-04", "close": 10.12, "volume": 32961.0}, {"date": "2017-10-05", "close": 10.08, "volume": 41414.0}, {"date": "2017-10-06", "close": 10.1, "volume": 77890.0}, {"date": "2017-10-09", "close": 10.11, "volume": 18073.0}, {"date": "2017-10-10", "close": 10.12, "volume": 39207.0}, {"date": "2017-10-11", "close": 10.15, "volume": 45390.0}, {"date": "2017-10-12", "close": 10.14, "volume": 60024.0}, {"date": "2017-10-13", "close": 10.15, "volume": 43930.0}, {"date": "2017-10-16", "close": 10.14, "volume": 41867.0}, {"date": "2017-10-17", "close": 10.14, "volume": 16470.0}, {"date": "2017-10-18", "close": 10.15, "volume": 61610.0}, {"date": "2017-10-19", "close": 10.18, "volume": 44810.0}, {"date": "2017-10-20", "close": 10.09, "volume": 46943.0}, {"date": "2017-10-23", "close": 10.11, "volume": 30632.0}, {"date": "2017-10-24", "close": 10.09, "volume": 34273.0}, {"date": "2017-10-25", "close": 10.04, "volume": 37774.0}, {"date": "2017-10-26", "close": 10.01, "volume": 24824.0}, {"date": "2017-10-27", "close": 10.03, "volume": 45119.0}, {"date": "2017-10-30", "close": 10.06, "volume": 23632.0}, {"date": "2017-10-31", "close": 10.08, "volume": 41062.0}, {"date": "2017-11-01", "close": 10.1, "volume": 54201.0}, {"date": "2017-11-02", "close": 10.12, "volume": 38787.0}, {"date": "2017-11-03", "close": 10.06, "volume": 45107.0}, {"date": "2017-11-06", "close": 10.07, "volume": 61506.0}, {"date": "2017-11-07", "close": 9.95, "volume": 74696.0}, {"date": "2017-11-08", "close": 9.93, "volume": 57994.0}, {"date": "2017-11-09", "close": 9.86, "volume": 82752.0}, {"date": "2017-11-10", "close": 9.87, "volume": 70570.0}, {"date": "2017-11-13", "close": 9.77, "volume": 90469.0}, {"date": "2017-11-14", "close": 9.74, "volume": 60890.0}, {"date": "2017-11-15", "close": 9.71, "volume": 93778.0}, {"date": "2017-11-16", "close": 9.79, "volume": 91094.0}, {"date": "2017-11-17", "close": 9.9, "volume": 38442.0}, {"date": "2017-11-20", "close": 9.87, "volume": 26288.0}, {"date": "2017-11-21", "close": 9.98, "volume": 27942.0}, {"date": "2017-11-22", "close": 9.99, "volume": 45642.0}, {"date": "2017-11-24", "close": 10.0, "volume": 10817.0}, {"date": "2017-11-27", "close": 9.96, "volume": 12965.0}, {"date": "2017-11-28", "close": 10.05, "volume": 71209.0}, {"date": "2017-11-29", "close": 9.98, "volume": 34204.0}, {"date": "2017-11-30", "close": 9.97, "volume": 45360.0}, {"date": "2017-12-01", "close": 9.97, "volume": 39083.0}, {"date": "2017-12-04", "close": 10.04, "volume": 63271.0}, {"date": "2017-12-05", "close": 9.99, "volume": 54536.0}, {"date": "2017-12-06", "close": 9.91, "volume": 38582.0}, {"date": "2017-12-07", "close": 9.9, "volume": 75223.0}, {"date": "2017-12-08", "close": 9.91, "volume": 54906.0}, {"date": "2017-12-11", "close": 9.91, "volume": 44757.0}, {"date": "2017-12-12", "close": 9.92, "volume": 38622.0}, {"date": "2017-12-13", "close": 9.94, "volume": 66270.0}, {"date": "2017-12-14", "close": 9.94, "volume": 44596.0}, {"date": "2017-12-15", "close": 9.99, "volume": 71940.0}, {"date": "2017-12-18", "close": 9.9948, "volume": 37288.0}, {"date": "2017-12-19", "close": 9.96, "volume": 125144.0}, {"date": "2017-12-20", "close": 9.96, "volume": 229746.0}, {"date": "2017-12-21", "close": 9.84, "volume": 107444.0}, {"date": "2017-12-22", "close": 9.91, "volume": 61025.0}, {"date": "2017-12-26", "close": 9.91, "volume": 23073.0}, {"date": "2017-12-27", "close": 9.96, "volume": 38208.0}, {"date": "2017-12-28", "close": 10.0, "volume": 26780.0}, {"date": "2017-12-29", "close": 9.98, "volume": 61421.0}, {"date": "2018-01-02", "close": 10.04, "volume": 76464.0}, {"date": "2018-01-03", "close": 9.95, "volume": 58910.0}, {"date": "2018-01-04", "close": 9.93, "volume": 30535.0}, {"date": "2018-01-05", "close": 9.97, "volume": 38986.0}, {"date": "2018-01-08", "close": 9.93, "volume": 57656.0}, {"date": "2018-01-09", "close": 9.92, "volume": 48245.0}, {"date": "2018-01-10", "close": 9.98, "volume": 73787.0}, {"date": "2018-01-11", "close": 9.96, "volume": 52948.0}, {"date": "2018-01-12", "close": 9.88, "volume": 103786.0}, {"date": "2018-01-16", "close": 9.92, "volume": 36799.0}, {"date": "2018-01-17", "close": 9.94, "volume": 25977.0}, {"date": "2018-01-18", "close": 9.91, "volume": 52000.0}, {"date": "2018-01-19", "close": 9.87, "volume": 39826.0}, {"date": "2018-01-22", "close": 9.85, "volume": 41464.0}, {"date": "2018-01-23", "close": 9.9, "volume": 38356.0}, {"date": "2018-01-24", "close": 9.86, "volume": 65158.0}, {"date": "2018-01-25", "close": 9.86, "volume": 26705.0}, {"date": "2018-01-26", "close": 9.87, "volume": 116906.0}, {"date": "2018-01-29", "close": 9.81, "volume": 41570.0}, {"date": "2018-01-30", "close": 9.8, "volume": 74768.0}, {"date": "2018-01-31", "close": 9.855, "volume": 32678.0}, {"date": "2018-02-01", "close": 9.87, "volume": 32421.0}, {"date": "2018-02-02", "close": 9.81, "volume": 57973.0}, {"date": "2018-02-05", "close": 9.54, "volume": 54417.0}, {"date": "2018-02-06", "close": 9.61, "volume": 53969.0}, {"date": "2018-02-07", "close": 9.66, "volume": 51488.0}, {"date": "2018-02-08", "close": 9.63, "volume": 31986.0}, {"date": "2018-02-09", "close": 9.6, "volume": 63935.0}, {"date": "2018-02-12", "close": 9.62, "volume": 55843.0}, {"date": "2018-02-13", "close": 9.6, "volume": 43499.0}, {"date": "2018-02-14", "close": 9.53, "volume": 74980.0}, {"date": "2018-02-15", "close": 9.52, "volume": 36808.0}, {"date": "2018-02-16", "close": 9.49, "volume": 35446.0}, {"date": "2018-02-20", "close": 9.5, "volume": 28666.0}, {"date": "2018-02-21", "close": 9.55, "volume": 37058.0}, {"date": "2018-02-22", "close": 9.56, "volume": 36521.0}, {"date": "2018-02-23", "close": 9.6, "volume": 34905.0}, {"date": "2018-02-26", "close": 9.61, "volume": 56116.0}, {"date": "2018-02-27", "close": 9.55, "volume": 24847.0}, {"date": "2018-02-28", "close": 9.58, "volume": 51799.0}, {"date": "2018-03-01", "close": 9.47, "volume": 44036.0}, {"date": "2018-03-02", "close": 9.51, "volume": 32886.0}, {"date": "2018-03-05", "close": 9.5, "volume": 71486.0}, {"date": "2018-03-06", "close": 9.58, "volume": 41013.0}, {"date": "2018-03-07", "close": 9.57, "volume": 33363.0}, {"date": "2018-03-08", "close": 9.61, "volume": 16630.0}, {"date": "2018-03-09", "close": 9.61, "volume": 60896.0}, {"date": "2018-03-12", "close": 9.57, "volume": 68669.0}, {"date": "2018-03-13", "close": 9.59, "volume": 17127.0}, {"date": "2018-03-14", "close": 9.58, "volume": 11424.0}, {"date": "2018-03-15", "close": 9.56, "volume": 16196.0}, {"date": "2018-03-16", "close": 9.56, "volume": 18890.0}, {"date": "2018-03-19", "close": 9.51, "volume": 69302.0}, {"date": "2018-03-20", "close": 9.46, "volume": 54413.0}, {"date": "2018-03-21", "close": 9.49, "volume": 24074.0}, {"date": "2018-03-22", "close": 9.45, "volume": 53062.0}, {"date": "2018-03-23", "close": 9.49, "volume": 58602.0}, {"date": "2018-03-26", "close": 9.5, "volume": 64800.0}, {"date": "2018-03-27", "close": 9.5, "volume": 42606.0}, {"date": "2018-03-28", "close": 9.34, "volume": 48645.0}, {"date": "2018-03-29", "close": 9.39, "volume": 21878.0}, {"date": "2018-04-02", "close": 9.4, "volume": 42283.0}, {"date": "2018-04-03", "close": 9.45, "volume": 28446.0}, {"date": "2018-04-04", "close": 9.44, "volume": 16397.0}, {"date": "2018-04-05", "close": 9.43, "volume": 44964.0}, {"date": "2018-04-06", "close": 9.39, "volume": 59716.0}, {"date": "2018-04-09", "close": 9.39, "volume": 52074.0}, {"date": "2018-04-10", "close": 9.4, "volume": 35942.0}, {"date": "2018-04-11", "close": 9.42, "volume": 49943.0}, {"date": "2018-04-12", "close": 9.41, "volume": 30479.0}, {"date": "2018-04-13", "close": 9.4, "volume": 43882.0}, {"date": "2018-04-16", "close": 9.42, "volume": 63754.0}, {"date": "2018-04-17", "close": 9.42, "volume": 38321.0}, {"date": "2018-04-18", "close": 9.34, "volume": 52925.0}, {"date": "2018-04-19", "close": 9.32, "volume": 43276.0}, {"date": "2018-04-20", "close": 9.3, "volume": 32289.0}, {"date": "2018-04-23", "close": 9.26, "volume": 32477.0}, {"date": "2018-04-24", "close": 9.28, "volume": 44817.0}, {"date": "2018-04-25", "close": 9.27, "volume": 28362.0}, {"date": "2018-04-26", "close": 9.28, "volume": 38327.0}, {"date": "2018-04-27", "close": 9.27, "volume": 22176.0}, {"date": "2018-04-30", "close": 9.27, "volume": 29666.0}, {"date": "2018-05-01", "close": 9.28, "volume": 19315.0}, {"date": "2018-05-02", "close": 9.19, "volume": 44898.0}, {"date": "2018-05-03", "close": 9.13, "volume": 42323.0}, {"date": "2018-05-04", "close": 9.1, "volume": 52451.0}, {"date": "2018-05-07", "close": 9.05, "volume": 65851.0}, {"date": "2018-05-08", "close": 9.05, "volume": 44436.0}, {"date": "2018-05-09", "close": 9.01, "volume": 63417.0}, {"date": "2018-05-10", "close": 9.13, "volume": 36274.0}, {"date": "2018-05-11", "close": 9.08, "volume": 71298.0}, {"date": "2018-05-14", "close": 9.06, "volume": 68664.0}, {"date": "2018-05-15", "close": 9.03, "volume": 34117.0}, {"date": "2018-05-16", "close": 9.04, "volume": 27594.0}, {"date": "2018-05-17", "close": 8.98, "volume": 33169.0}, {"date": "2018-05-18", "close": 8.95, "volume": 53783.0}, {"date": "2018-05-21", "close": 8.96, "volume": 65873.0}, {"date": "2018-05-22", "close": 8.96, "volume": 24761.0}, {"date": "2018-05-23", "close": 8.99, "volume": 52625.0}, {"date": "2018-05-24", "close": 9.0, "volume": 36466.0}, {"date": "2018-05-25", "close": 9.01, "volume": 62071.0}, {"date": "2018-05-29", "close": 9.03, "volume": 44950.0}, {"date": "2018-05-30", "close": 9.03, "volume": 65149.0}, {"date": "2018-05-31", "close": 9.04, "volume": 30830.0}, {"date": "2018-06-01", "close": 9.05, "volume": 109881.0}, {"date": "2018-06-04", "close": 9.01, "volume": 108148.0}, {"date": "2018-06-05", "close": 9.01, "volume": 76055.0}, {"date": "2018-06-06", "close": 8.97, "volume": 86551.0}, {"date": "2018-06-07", "close": 8.94, "volume": 85002.0}, {"date": "2018-06-08", "close": 8.92, "volume": 52170.0}, {"date": "2018-06-11", "close": 8.91, "volume": 46856.0}, {"date": "2018-06-12", "close": 8.86, "volume": 46554.0}, {"date": "2018-06-13", "close": 8.87, "volume": 41420.0}, {"date": "2018-06-14", "close": 8.89, "volume": 62526.0}, {"date": "2018-06-15", "close": 8.84, "volume": 56296.0}, {"date": "2018-06-18", "close": 8.78, "volume": 61785.0}, {"date": "2018-06-19", "close": 8.81, "volume": 97068.0}, {"date": "2018-06-20", "close": 8.79, "volume": 43056.0}, {"date": "2018-06-21", "close": 8.81, "volume": 24975.0}, {"date": "2018-06-22", "close": 8.88, "volume": 83600.0}, {"date": "2018-06-25", "close": 8.82, "volume": 44434.0}, {"date": "2018-06-26", "close": 8.86, "volume": 21426.0}, {"date": "2018-06-27", "close": 8.84, "volume": 27392.0}, {"date": "2018-06-28", "close": 8.72, "volume": 37968.0}, {"date": "2018-06-29", "close": 8.75, "volume": 69160.0}, {"date": "2018-07-02", "close": 8.71, "volume": 35493.0}, {"date": "2018-07-03", "close": 8.73, "volume": 30954.0}, {"date": "2018-07-05", "close": 8.74, "volume": 37227.0}, {"date": "2018-07-06", "close": 8.81, "volume": 16437.0}, {"date": "2018-07-09", "close": 8.8299, "volume": 24184.0}, {"date": "2018-07-10", "close": 8.84, "volume": 25742.0}, {"date": "2018-07-11", "close": 8.87, "volume": 62591.0}, {"date": "2018-07-12", "close": 8.88, "volume": 106670.0}, {"date": "2018-07-13", "close": 8.93, "volume": 45098.0}, {"date": "2018-07-16", "close": 8.93, "volume": 81949.0}, {"date": "2018-07-17", "close": 8.89, "volume": 180256.0}, {"date": "2018-07-18", "close": 8.875, "volume": 144456.0}, {"date": "2018-07-19", "close": 8.95, "volume": 28702.0}, {"date": "2018-07-20", "close": 8.9, "volume": 32706.0}, {"date": "2018-07-23", "close": 8.9, "volume": 69956.0}, {"date": "2018-07-24", "close": 8.9, "volume": 48834.0}, {"date": "2018-07-25", "close": 8.92, "volume": 92237.0}, {"date": "2018-07-26", "close": 8.9, "volume": 55032.0}, {"date": "2018-07-27", "close": 8.95, "volume": 108508.0}, {"date": "2018-07-30", "close": 8.9, "volume": 71462.0}, {"date": "2018-07-31", "close": 8.92, "volume": 39589.0}, {"date": "2018-08-01", "close": 8.88, "volume": 54419.0}, {"date": "2018-08-02", "close": 8.84, "volume": 60297.0}, {"date": "2018-08-03", "close": 8.88, "volume": 57515.0}, {"date": "2018-08-06", "close": 8.87, "volume": 120707.0}, {"date": "2018-08-07", "close": 8.84, "volume": 47168.0}, {"date": "2018-08-08", "close": 8.84, "volume": 70694.0}, {"date": "2018-08-09", "close": 8.82, "volume": 72766.0}, {"date": "2018-08-10", "close": 8.71, "volume": 97630.0}, {"date": "2018-08-13", "close": 8.68, "volume": 200119.0}, {"date": "2018-08-14", "close": 8.72, "volume": 111801.0}, {"date": "2018-08-15", "close": 8.67, "volume": 194674.0}, {"date": "2018-08-16", "close": 8.73, "volume": 139191.0}, {"date": "2018-08-17", "close": 8.71, "volume": 77503.0}, {"date": "2018-08-20", "close": 8.69, "volume": 79712.0}, {"date": "2018-08-21", "close": 8.73, "volume": 66681.0}, {"date": "2018-08-22", "close": 8.75, "volume": 181230.0}, {"date": "2018-08-23", "close": 8.71, "volume": 137152.0}, {"date": "2018-08-24", "close": 8.78, "volume": 113111.0}, {"date": "2018-08-27", "close": 8.8, "volume": 94786.0}, {"date": "2018-08-28", "close": 8.81, "volume": 72129.0}, {"date": "2018-08-29", "close": 8.83, "volume": 79284.0}, {"date": "2018-08-30", "close": 8.78, "volume": 117588.0}, {"date": "2018-08-31", "close": 8.78, "volume": 77941.0}, {"date": "2018-09-04", "close": 8.7, "volume": 59372.0}, {"date": "2018-09-05", "close": 8.71, "volume": 93042.0}, {"date": "2018-09-06", "close": 8.67, "volume": 157393.0}, {"date": "2018-09-07", "close": 8.67, "volume": 108193.0}, {"date": "2018-09-10", "close": 8.66, "volume": 59755.0}, {"date": "2018-09-11", "close": 8.66, "volume": 75948.0}, {"date": "2018-09-12", "close": 8.69, "volume": 137139.0}, {"date": "2018-09-13", "close": 8.73, "volume": 104927.0}, {"date": "2018-09-14", "close": 8.73, "volume": 120294.0}, {"date": "2018-09-17", "close": 8.7, "volume": 49421.0}, {"date": "2018-09-18", "close": 8.72, "volume": 57486.0}, {"date": "2018-09-19", "close": 8.72, "volume": 118803.0}, {"date": "2018-09-20", "close": 8.76, "volume": 105374.0}, {"date": "2018-09-21", "close": 8.76, "volume": 53366.0}, {"date": "2018-09-24", "close": 8.77, "volume": 86249.0}, {"date": "2018-09-25", "close": 8.74, "volume": 76399.0}, {"date": "2018-09-26", "close": 8.77, "volume": 142109.0}, {"date": "2018-09-27", "close": 8.67, "volume": 59830.0}, {"date": "2018-09-28", "close": 8.67, "volume": 84872.0}, {"date": "2018-10-01", "close": 8.69, "volume": 56029.0}, {"date": "2018-10-02", "close": 8.69, "volume": 53893.0}, {"date": "2018-10-03", "close": 8.69, "volume": 57128.0}, {"date": "2018-10-04", "close": 8.64, "volume": 104978.0}, {"date": "2018-10-05", "close": 8.63, "volume": 151061.0}, {"date": "2018-10-08", "close": 8.6, "volume": 147686.0}, {"date": "2018-10-09", "close": 8.56, "volume": 246458.0}, {"date": "2018-10-10", "close": 8.53, "volume": 85096.0}, {"date": "2018-10-11", "close": 8.54, "volume": 78327.0}, {"date": "2018-10-12", "close": 8.57, "volume": 80595.0}, {"date": "2018-10-15", "close": 8.57, "volume": 97426.0}, {"date": "2018-10-16", "close": 8.62, "volume": 142027.0}, {"date": "2018-10-17", "close": 8.6, "volume": 98405.0}, {"date": "2018-10-18", "close": 8.58, "volume": 44793.0}, {"date": "2018-10-19", "close": 8.57, "volume": 20362.0}, {"date": "2018-10-22", "close": 8.54, "volume": 37999.0}, {"date": "2018-10-23", "close": 8.49, "volume": 217886.0}, {"date": "2018-10-24", "close": 8.5, "volume": 129889.0}, {"date": "2018-10-25", "close": 8.49, "volume": 140278.0}, {"date": "2018-10-26", "close": 8.39, "volume": 72796.0}, {"date": "2018-10-29", "close": 8.34, "volume": 132858.0}, {"date": "2018-10-30", "close": 8.34, "volume": 120265.0}, {"date": "2018-10-31", "close": 8.33, "volume": 147221.0}, {"date": "2018-11-01", "close": 8.38, "volume": 110097.0}, {"date": "2018-11-02", "close": 8.36, "volume": 133990.0}, {"date": "2018-11-05", "close": 8.4, "volume": 126865.0}, {"date": "2018-11-06", "close": 8.41, "volume": 99140.0}, {"date": "2018-11-07", "close": 8.51, "volume": 57813.0}, {"date": "2018-11-08", "close": 8.46, "volume": 106213.0}, {"date": "2018-11-09", "close": 8.47, "volume": 46013.0}, {"date": "2018-11-12", "close": 8.45, "volume": 51413.0}, {"date": "2018-11-13", "close": 8.39, "volume": 64894.0}, {"date": "2018-11-14", "close": 8.38, "volume": 59015.0}, {"date": "2018-11-15", "close": 8.41, "volume": 40632.0}, {"date": "2018-11-16", "close": 8.39, "volume": 102822.0}, {"date": "2018-11-19", "close": 8.37, "volume": 55536.0}, {"date": "2018-11-20", "close": 8.32, "volume": 68295.0}, {"date": "2018-11-21", "close": 8.27, "volume": 89984.0}, {"date": "2018-11-23", "close": 8.29, "volume": 44686.0}, {"date": "2018-11-26", "close": 8.3, "volume": 91446.0}, {"date": "2018-11-27", "close": 8.21, "volume": 113984.0}, {"date": "2018-11-28", "close": 8.29, "volume": 139897.0}, {"date": "2018-11-29", "close": 8.25, "volume": 124392.0}, {"date": "2018-11-30", "close": 8.27, "volume": 112703.0}, {"date": "2018-12-03", "close": 8.38, "volume": 143773.0}, {"date": "2018-12-04", "close": 8.385, "volume": 66527.0}, {"date": "2018-12-06", "close": 8.43, "volume": 122125.0}, {"date": "2018-12-07", "close": 8.49, "volume": 145444.0}, {"date": "2018-12-10", "close": 8.48, "volume": 95010.0}, {"date": "2018-12-11", "close": 8.46, "volume": 69589.0}, {"date": "2018-12-12", "close": 8.54, "volume": 141775.0}, {"date": "2018-12-13", "close": 8.53, "volume": 185633.0}, {"date": "2018-12-14", "close": 8.53, "volume": 157138.0}, {"date": "2018-12-17", "close": 8.45, "volume": 644773.0}, {"date": "2018-12-18", "close": 8.33, "volume": 61967.0}, {"date": "2018-12-19", "close": 8.3635, "volume": 67200.0}, {"date": "2018-12-20", "close": 8.08, "volume": 142444.0}, {"date": "2018-12-21", "close": 8.06, "volume": 97952.0}, {"date": "2018-12-24", "close": 8.07, "volume": 31407.0}, {"date": "2018-12-26", "close": 8.12, "volume": 105385.0}, {"date": "2018-12-27", "close": 8.19, "volume": 144524.0}, {"date": "2018-12-28", "close": 8.25, "volume": 71053.0}, {"date": "2018-12-31", "close": 8.23, "volume": 146744.0}, {"date": "2019-01-02", "close": 8.28, "volume": 114395.0}, {"date": "2019-01-03", "close": 8.32, "volume": 23603.0}, {"date": "2019-01-04", "close": 8.37, "volume": 15421.0}, {"date": "2019-01-07", "close": 8.43, "volume": 57783.0}, {"date": "2019-01-08", "close": 8.48, "volume": 144120.0}, {"date": "2019-01-09", "close": 8.5, "volume": 84483.0}, {"date": "2019-01-10", "close": 8.48, "volume": 102738.0}, {"date": "2019-01-11", "close": 8.58, "volume": 47858.0}, {"date": "2019-01-14", "close": 8.61, "volume": 97495.0}, {"date": "2019-01-15", "close": 8.67, "volume": 182617.0}, {"date": "2019-01-16", "close": 8.67, "volume": 97710.0}, {"date": "2019-01-17", "close": 8.65, "volume": 37048.0}, {"date": "2019-01-18", "close": 8.67, "volume": 58930.0}, {"date": "2019-01-22", "close": 8.68, "volume": 105015.0}, {"date": "2019-01-23", "close": 8.73, "volume": 69894.0}, {"date": "2019-01-24", "close": 8.8, "volume": 70635.0}, {"date": "2019-01-25", "close": 8.85, "volume": 51484.0}, {"date": "2019-01-28", "close": 8.88, "volume": 27970.0}, {"date": "2019-01-29", "close": 8.84, "volume": 52676.0}, {"date": "2019-01-30", "close": 8.9, "volume": 50333.0}, {"date": "2019-01-31", "close": 9.0, "volume": 70868.0}, {"date": "2019-02-01", "close": 9.01, "volume": 90610.0}, {"date": "2019-02-04", "close": 8.94, "volume": 87116.0}, {"date": "2019-02-05", "close": 8.97, "volume": 91492.0}, {"date": "2019-02-06", "close": 8.96, "volume": 79008.0}, {"date": "2019-02-07", "close": 8.91, "volume": 35706.0}, {"date": "2019-02-08", "close": 8.86, "volume": 72816.0}, {"date": "2019-02-11", "close": 8.92, "volume": 77709.0}, {"date": "2019-02-12", "close": 8.93, "volume": 47950.0}, {"date": "2019-02-13", "close": 8.9, "volume": 41537.0}, {"date": "2019-02-14", "close": 8.97, "volume": 63824.0}, {"date": "2019-02-15", "close": 8.95, "volume": 50242.0}, {"date": "2019-02-19", "close": 8.95, "volume": 87850.0}, {"date": "2019-02-20", "close": 8.95, "volume": 32990.0}, {"date": "2019-02-21", "close": 8.96, "volume": 46613.0}, {"date": "2019-02-22", "close": 8.975, "volume": 57643.0}, {"date": "2019-02-25", "close": 9.0, "volume": 86093.0}, {"date": "2019-02-26", "close": 9.0, "volume": 117740.0}, {"date": "2019-02-27", "close": 9.02, "volume": 20658.0}, {"date": "2019-02-28", "close": 8.97, "volume": 21255.0}, {"date": "2019-03-01", "close": 9.0, "volume": 122111.0}, {"date": "2019-03-04", "close": 8.99, "volume": 38181.0}, {"date": "2019-03-05", "close": 8.98, "volume": 67936.0}, {"date": "2019-03-06", "close": 8.9, "volume": 68408.0}, {"date": "2019-03-07", "close": 8.92, "volume": 75096.0}, {"date": "2019-03-08", "close": 8.91, "volume": 78183.0}, {"date": "2019-03-11", "close": 8.98, "volume": 35333.0}, {"date": "2019-03-12", "close": 8.98, "volume": 68515.0}, {"date": "2019-03-13", "close": 9.0, "volume": 43635.0}, {"date": "2019-03-14", "close": 8.99, "volume": 24550.0}, {"date": "2019-03-15", "close": 9.01, "volume": 43596.0}, {"date": "2019-03-18", "close": 9.05, "volume": 67254.0}, {"date": "2019-03-19", "close": 9.08, "volume": 74678.0}, {"date": "2019-03-20", "close": 9.13, "volume": 106517.0}, {"date": "2019-03-21", "close": 9.14, "volume": 42789.0}, {"date": "2019-03-22", "close": 9.06, "volume": 73358.0}, {"date": "2019-03-25", "close": 9.1, "volume": 26931.0}, {"date": "2019-03-26", "close": 9.11, "volume": 31146.0}, {"date": "2019-03-27", "close": 9.06, "volume": 83541.0}, {"date": "2019-03-28", "close": 8.96, "volume": 66626.0}, {"date": "2019-03-29", "close": 8.99, "volume": 26829.0}, {"date": "2019-04-01", "close": 9.06, "volume": 125412.0}, {"date": "2019-04-02", "close": 9.02, "volume": 55691.0}, {"date": "2019-04-03", "close": 9.05, "volume": 71926.0}, {"date": "2019-04-04", "close": 9.05, "volume": 21904.0}, {"date": "2019-04-05", "close": 9.11, "volume": 215718.0}, {"date": "2019-04-08", "close": 9.09, "volume": 110683.0}, {"date": "2019-04-09", "close": 9.1, "volume": 76568.0}, {"date": "2019-04-10", "close": 9.0302, "volume": 58475.0}, {"date": "2019-04-11", "close": 9.07, "volume": 133268.0}, {"date": "2019-04-12", "close": 9.1, "volume": 53978.0}, {"date": "2019-04-15", "close": 9.06, "volume": 107451.0}, {"date": "2019-04-16", "close": 9.06, "volume": 98807.0}, {"date": "2019-04-17", "close": 9.06, "volume": 46636.0}, {"date": "2019-04-18", "close": 9.02, "volume": 65288.0}, {"date": "2019-04-22", "close": 9.01, "volume": 38689.0}, {"date": "2019-04-23", "close": 9.05, "volume": 53853.0}, {"date": "2019-04-24", "close": 9.05, "volume": 84031.0}, {"date": "2019-04-25", "close": 9.074, "volume": 64192.0}, {"date": "2019-04-26", "close": 9.05, "volume": 45362.0}, {"date": "2019-04-29", "close": 9.06, "volume": 51917.0}, {"date": "2019-04-30", "close": 9.07, "volume": 71151.0}, {"date": "2019-05-01", "close": 9.07, "volume": 58885.0}, {"date": "2019-05-02", "close": 9.04, "volume": 68423.0}, {"date": "2019-05-03", "close": 9.08, "volume": 74074.0}, {"date": "2019-05-06", "close": 9.08, "volume": 63778.0}, {"date": "2019-05-07", "close": 9.04, "volume": 82167.0}, {"date": "2019-05-08", "close": 9.09, "volume": 25458.0}, {"date": "2019-05-09", "close": 9.04, "volume": 49032.0}, {"date": "2019-05-10", "close": 9.1, "volume": 34915.0}, {"date": "2019-05-13", "close": 9.02, "volume": 57380.0}, {"date": "2019-05-14", "close": 9.08, "volume": 53035.0}, {"date": "2019-05-15", "close": 9.07, "volume": 63314.0}, {"date": "2019-05-16", "close": 9.08, "volume": 34696.0}, {"date": "2019-05-17", "close": 9.04, "volume": 28573.0}, {"date": "2019-05-20", "close": 9.06, "volume": 26914.0}, {"date": "2019-05-21", "close": 9.05, "volume": 27512.0}, {"date": "2019-05-22", "close": 9.08, "volume": 48646.0}, {"date": "2019-05-23", "close": 9.08, "volume": 67714.0}, {"date": "2019-05-24", "close": 9.14, "volume": 82083.0}, {"date": "2019-05-28", "close": 9.12, "volume": 75160.0}, {"date": "2019-05-29", "close": 9.11, "volume": 61645.0}, {"date": "2019-05-30", "close": 9.14, "volume": 38986.0}, {"date": "2019-05-31", "close": 9.1, "volume": 25145.0}, {"date": "2019-06-03", "close": 9.09, "volume": 30332.0}, {"date": "2019-06-04", "close": 9.16, "volume": 87199.0}, {"date": "2019-06-05", "close": 9.19, "volume": 95327.0}, {"date": "2019-06-06", "close": 9.24, "volume": 53181.0}, {"date": "2019-06-07", "close": 9.28, "volume": 210104.0}, {"date": "2019-06-10", "close": 9.26, "volume": 88726.0}, {"date": "2019-06-11", "close": 9.27, "volume": 46637.0}, {"date": "2019-06-12", "close": 9.27, "volume": 46269.0}, {"date": "2019-06-13", "close": 9.29, "volume": 36650.0}, {"date": "2019-06-14", "close": 9.28, "volume": 16302.0}, {"date": "2019-06-17", "close": 9.23, "volume": 70730.0}, {"date": "2019-06-18", "close": 9.23, "volume": 146721.0}, {"date": "2019-06-19", "close": 9.29, "volume": 54503.0}, {"date": "2019-06-20", "close": 9.37, "volume": 61889.0}, {"date": "2019-06-21", "close": 9.32, "volume": 59147.0}, {"date": "2019-06-24", "close": 9.39, "volume": 55605.0}, {"date": "2019-06-25", "close": 9.36, "volume": 37235.0}, {"date": "2019-06-26", "close": 9.36, "volume": 67483.0}, {"date": "2019-06-27", "close": 9.29, "volume": 52591.0}, {"date": "2019-06-28", "close": 9.32, "volume": 65160.0}, {"date": "2019-07-01", "close": 9.36, "volume": 87633.0}, {"date": "2019-07-02", "close": 9.38, "volume": 48211.0}, {"date": "2019-07-03", "close": 9.39, "volume": 68751.0}, {"date": "2019-07-05", "close": 9.46, "volume": 236367.0}, {"date": "2019-07-08", "close": 9.45, "volume": 119405.0}, {"date": "2019-07-09", "close": 9.41, "volume": 82717.0}, {"date": "2019-07-10", "close": 9.46, "volume": 73218.0}, {"date": "2019-07-11", "close": 9.41, "volume": 174276.0}, {"date": "2019-07-12", "close": 9.42, "volume": 76792.0}, {"date": "2019-07-15", "close": 9.52, "volume": 92473.0}, {"date": "2019-07-16", "close": 9.52, "volume": 116346.0}, {"date": "2019-07-17", "close": 9.54, "volume": 73327.0}, {"date": "2019-07-18", "close": 9.53, "volume": 66465.0}, {"date": "2019-07-19", "close": 9.53, "volume": 54037.0}, {"date": "2019-07-22", "close": 9.54, "volume": 58831.0}, {"date": "2019-07-23", "close": 9.49, "volume": 54692.0}, {"date": "2019-07-24", "close": 9.55, "volume": 60592.0}, {"date": "2019-07-25", "close": 9.52, "volume": 69179.0}, {"date": "2019-07-26", "close": 9.49, "volume": 60554.0}, {"date": "2019-07-29", "close": 9.49, "volume": 69208.0}, {"date": "2019-07-30", "close": 9.54, "volume": 40168.0}, {"date": "2019-07-31", "close": 9.47, "volume": 56325.0}, {"date": "2019-08-01", "close": 9.5, "volume": 72542.0}, {"date": "2019-08-02", "close": 9.55, "volume": 86416.0}, {"date": "2019-08-05", "close": 9.36, "volume": 79418.0}, {"date": "2019-08-06", "close": 9.42, "volume": 53131.0}, {"date": "2019-08-07", "close": 9.41, "volume": 76342.0}, {"date": "2019-08-08", "close": 9.44, "volume": 75969.0}, {"date": "2019-08-09", "close": 9.47, "volume": 41391.0}, {"date": "2019-08-12", "close": 9.41, "volume": 35017.0}, {"date": "2019-08-13", "close": 9.31, "volume": 47304.0}, {"date": "2019-08-14", "close": 9.21, "volume": 139335.0}, {"date": "2019-08-15", "close": 9.27, "volume": 37577.0}, {"date": "2019-08-16", "close": 9.28, "volume": 30128.0}, {"date": "2019-08-19", "close": 9.25, "volume": 56809.0}, {"date": "2019-08-20", "close": 9.25, "volume": 73060.0}, {"date": "2019-08-21", "close": 9.3, "volume": 20383.0}, {"date": "2019-08-22", "close": 9.27, "volume": 138564.0}, {"date": "2019-08-23", "close": 9.29, "volume": 27451.0}, {"date": "2019-08-26", "close": 9.27, "volume": 70807.0}, {"date": "2019-08-27", "close": 9.28, "volume": 40373.0}, {"date": "2019-08-28", "close": 9.31, "volume": 82892.0}, {"date": "2019-08-29", "close": 9.28, "volume": 92204.0}, {"date": "2019-08-30", "close": 9.26, "volume": 112606.0}, {"date": "2019-09-03", "close": 9.26, "volume": 59499.0}, {"date": "2019-09-04", "close": 9.43, "volume": 92693.0}, {"date": "2019-09-05", "close": 9.4, "volume": 112286.0}, {"date": "2019-09-06", "close": 9.39, "volume": 78095.0}, {"date": "2019-09-09", "close": 9.34, "volume": 49382.0}, {"date": "2019-09-10", "close": 9.34, "volume": 54117.0}, {"date": "2019-09-11", "close": 9.34, "volume": 43440.0}, {"date": "2019-09-12", "close": 9.35, "volume": 67335.0}, {"date": "2019-09-13", "close": 9.27, "volume": 61465.0}, {"date": "2019-09-16", "close": 9.26, "volume": 62960.0}, {"date": "2019-09-17", "close": 9.25, "volume": 32306.0}, {"date": "2019-09-18", "close": 9.24, "volume": 58955.0}, {"date": "2019-09-19", "close": 9.3, "volume": 38118.0}, {"date": "2019-09-20", "close": 9.34, "volume": 25515.0}, {"date": "2019-09-23", "close": 9.37, "volume": 44019.0}, {"date": "2019-09-24", "close": 9.36, "volume": 35890.0}, {"date": "2019-09-25", "close": 9.35, "volume": 37435.0}, {"date": "2019-09-26", "close": 9.36, "volume": 78203.0}, {"date": "2019-09-27", "close": 9.16, "volume": 77875.0}, {"date": "2019-09-30", "close": 9.19, "volume": 45440.0}, {"date": "2019-10-01", "close": 9.19, "volume": 25667.0}, {"date": "2019-10-02", "close": 9.16, "volume": 66202.0}, {"date": "2019-10-03", "close": 9.19, "volume": 21029.0}, {"date": "2019-10-04", "close": 9.28, "volume": 39049.0}, {"date": "2019-10-07", "close": 9.22, "volume": 48985.0}, {"date": "2019-10-08", "close": 9.22, "volume": 31638.0}, {"date": "2019-10-09", "close": 9.25, "volume": 33608.0}, {"date": "2019-10-10", "close": 9.25, "volume": 62658.0}, {"date": "2019-10-11", "close": 9.25, "volume": 39791.0}, {"date": "2019-10-14", "close": 9.27, "volume": 26890.0}, {"date": "2019-10-15", "close": 9.29, "volume": 97615.0}, {"date": "2019-10-16", "close": 9.3, "volume": 85997.0}, {"date": "2019-10-17", "close": 9.28, "volume": 108331.0}, {"date": "2019-10-18", "close": 9.3, "volume": 75874.0}, {"date": "2019-10-21", "close": 9.29, "volume": 61016.0}, {"date": "2019-10-22", "close": 9.27, "volume": 45886.0}, {"date": "2019-10-23", "close": 9.33, "volume": 142942.0}, {"date": "2019-10-24", "close": 9.37, "volume": 63184.0}, {"date": "2019-10-25", "close": 9.37, "volume": 88880.0}, {"date": "2019-10-28", "close": 9.38, "volume": 43227.0}, {"date": "2019-10-29", "close": 9.41, "volume": 68478.0}, {"date": "2019-10-30", "close": 9.38, "volume": 68246.0}, {"date": "2019-10-31", "close": 9.37, "volume": 51431.0}, {"date": "2019-11-01", "close": 9.44, "volume": 62041.0}, {"date": "2019-11-04", "close": 9.46, "volume": 68628.0}, {"date": "2019-11-05", "close": 9.4, "volume": 59339.0}, {"date": "2019-11-06", "close": 9.46, "volume": 100776.0}, {"date": "2019-11-07", "close": 9.43, "volume": 30830.0}, {"date": "2019-11-08", "close": 9.44, "volume": 76072.0}, {"date": "2019-11-11", "close": 9.45, "volume": 24800.0}, {"date": "2019-11-12", "close": 9.47, "volume": 46103.0}, {"date": "2019-11-13", "close": 9.45, "volume": 29755.0}, {"date": "2019-11-14", "close": 9.48, "volume": 45266.0}, {"date": "2019-11-15", "close": 9.47, "volume": 78853.0}, {"date": "2019-11-18", "close": 9.41, "volume": 70191.0}, {"date": "2019-11-19", "close": 9.46, "volume": 77564.0}, {"date": "2019-11-20", "close": 9.45, "volume": 55138.0}, {"date": "2019-11-21", "close": 9.45, "volume": 34486.0}, {"date": "2019-11-22", "close": 9.48, "volume": 65748.0}, {"date": "2019-11-25", "close": 9.52, "volume": 60597.0}, {"date": "2019-11-26", "close": 9.5, "volume": 46422.0}, {"date": "2019-11-27", "close": 9.51, "volume": 34067.0}, {"date": "2019-11-29", "close": 9.53, "volume": 21588.0}, {"date": "2019-12-02", "close": 9.41, "volume": 69432.0}, {"date": "2019-12-03", "close": 9.48, "volume": 64630.0}, {"date": "2019-12-04", "close": 9.52, "volume": 50117.0}, {"date": "2019-12-05", "close": 9.52, "volume": 47964.0}, {"date": "2019-12-06", "close": 9.54, "volume": 58999.0}, {"date": "2019-12-09", "close": 9.58, "volume": 93656.0}, {"date": "2019-12-10", "close": 9.61, "volume": 74296.0}, {"date": "2019-12-11", "close": 9.66, "volume": 41281.0}, {"date": "2019-12-12", "close": 9.69, "volume": 70217.0}, {"date": "2019-12-13", "close": 9.7, "volume": 41929.0}, {"date": "2019-12-16", "close": 9.77, "volume": 92733.0}, {"date": "2019-12-17", "close": 9.73, "volume": 66832.0}, {"date": "2019-12-18", "close": 9.72, "volume": 52126.0}, {"date": "2019-12-19", "close": 9.63, "volume": 98845.0}, {"date": "2019-12-20", "close": 9.65, "volume": 37703.0}, {"date": "2019-12-23", "close": 9.62, "volume": 67647.0}, {"date": "2019-12-24", "close": 9.67, "volume": 21749.0}, {"date": "2019-12-26", "close": 9.67, "volume": 44911.0}, {"date": "2019-12-27", "close": 9.67, "volume": 43431.0}, {"date": "2019-12-30", "close": 9.65, "volume": 40024.0}, {"date": "2019-12-31", "close": 9.68, "volume": 107299.0}, {"date": "2020-01-02", "close": 9.65, "volume": 44089.0}, {"date": "2020-01-03", "close": 9.72, "volume": 101968.0}, {"date": "2020-01-06", "close": 9.77, "volume": 99689.0}, {"date": "2020-01-07", "close": 9.76, "volume": 83162.0}, {"date": "2020-01-08", "close": 9.77, "volume": 62580.0}, {"date": "2020-01-09", "close": 9.71, "volume": 126021.0}, {"date": "2020-01-10", "close": 9.67, "volume": 101653.0}, {"date": "2020-01-13", "close": 9.67, "volume": 116628.0}, {"date": "2020-01-14", "close": 9.74, "volume": 99112.0}, {"date": "2020-01-15", "close": 9.78, "volume": 101900.0}, {"date": "2020-01-16", "close": 9.76, "volume": 162976.0}, {"date": "2020-01-17", "close": 9.73, "volume": 60249.0}, {"date": "2020-01-21", "close": 9.76, "volume": 79048.0}, {"date": "2020-01-22", "close": 9.77, "volume": 99357.0}, {"date": "2020-01-23", "close": 9.82, "volume": 54600.0}, {"date": "2020-01-24", "close": 9.84, "volume": 183601.0}, {"date": "2020-01-27", "close": 9.77, "volume": 95654.0}, {"date": "2020-01-28", "close": 9.79, "volume": 45283.0}, {"date": "2020-01-29", "close": 9.84, "volume": 61110.0}, {"date": "2020-01-30", "close": 9.84, "volume": 43277.0}, {"date": "2020-01-31", "close": 9.81, "volume": 47411.0}, {"date": "2020-02-03", "close": 9.81, "volume": 54412.0}, {"date": "2020-02-04", "close": 9.86, "volume": 67349.0}, {"date": "2020-02-05", "close": 9.88, "volume": 45420.0}, {"date": "2020-02-06", "close": 9.94, "volume": 29762.0}, {"date": "2020-02-07", "close": 9.94, "volume": 69589.0}, {"date": "2020-02-10", "close": 9.93, "volume": 66173.0}, {"date": "2020-02-11", "close": 9.9, "volume": 55766.0}, {"date": "2020-02-12", "close": 9.87, "volume": 60230.0}, {"date": "2020-02-13", "close": 9.8, "volume": 77191.0}, {"date": "2020-02-14", "close": 9.81, "volume": 35806.0}, {"date": "2020-02-18", "close": 9.86, "volume": 52923.0}, {"date": "2020-02-19", "close": 9.95, "volume": 89584.0}, {"date": "2020-02-20", "close": 10.0, "volume": 96994.0}, {"date": "2020-02-21", "close": 9.98, "volume": 41919.0}, {"date": "2020-02-24", "close": 9.85, "volume": 97592.0}, {"date": "2020-02-25", "close": 9.7, "volume": 99682.0}, {"date": "2020-02-26", "close": 9.67, "volume": 118760.0}, {"date": "2020-02-27", "close": 9.41, "volume": 173557.0}, {"date": "2020-02-28", "close": 9.3, "volume": 218086.0}, {"date": "2020-03-02", "close": 9.4, "volume": 123292.0}, {"date": "2020-03-03", "close": 9.57, "volume": 125684.0}, {"date": "2020-03-04", "close": 9.74, "volume": 88427.0}, {"date": "2020-03-05", "close": 9.64, "volume": 138521.0}, {"date": "2020-03-06", "close": 9.66, "volume": 279685.0}, {"date": "2020-03-09", "close": 8.78, "volume": 234828.0}, {"date": "2020-03-10", "close": 9.07, "volume": 281171.0}, {"date": "2020-03-11", "close": 8.66, "volume": 134664.0}, {"date": "2020-03-12", "close": 8.0998, "volume": 385560.0}, {"date": "2020-03-13", "close": 8.23, "volume": 109348.0}, {"date": "2020-03-16", "close": 7.5, "volume": 176994.0}, {"date": "2020-03-17", "close": 7.43, "volume": 192712.0}, {"date": "2020-03-18", "close": 6.25, "volume": 586186.0}, {"date": "2020-03-19", "close": 6.89, "volume": 307036.0}, {"date": "2020-03-20", "close": 7.33, "volume": 205401.0}, {"date": "2020-03-23", "close": 6.8, "volume": 216001.0}, {"date": "2020-03-24", "close": 7.12, "volume": 215568.0}, {"date": "2020-03-25", "close": 7.49, "volume": 147393.0}, {"date": "2020-03-26", "close": 7.9, "volume": 372072.0}, {"date": "2020-03-27", "close": 7.66, "volume": 210194.0}, {"date": "2020-03-30", "close": 7.49, "volume": 150690.0}, {"date": "2020-03-31", "close": 7.65, "volume": 82891.0}, {"date": "2020-04-01", "close": 7.44, "volume": 102688.0}, {"date": "2020-04-02", "close": 7.5, "volume": 70440.0}, {"date": "2020-04-03", "close": 7.41, "volume": 66683.0}, {"date": "2020-04-06", "close": 7.5, "volume": 105462.0}, {"date": "2020-04-07", "close": 7.64, "volume": 155495.0}, {"date": "2020-04-08", "close": 7.71, "volume": 168642.0}, {"date": "2020-04-09", "close": 7.93, "volume": 113518.0}, {"date": "2020-04-13", "close": 7.78, "volume": 252552.0}, {"date": "2020-04-14", "close": 7.88, "volume": 83359.0}, {"date": "2020-04-15", "close": 7.72, "volume": 118749.0}, {"date": "2020-04-16", "close": 7.71, "volume": 122718.0}, {"date": "2020-04-17", "close": 7.77, "volume": 91223.0}, {"date": "2020-04-20", "close": 7.63, "volume": 128038.0}, {"date": "2020-04-21", "close": 7.47, "volume": 194025.0}, {"date": "2020-04-22", "close": 7.47, "volume": 200218.0}, {"date": "2020-04-23", "close": 7.5, "volume": 131095.0}, {"date": "2020-04-24", "close": 7.47, "volume": 92730.0}, {"date": "2020-04-27", "close": 7.47, "volume": 134551.0}, {"date": "2020-04-28", "close": 7.56, "volume": 122891.0}, {"date": "2020-04-29", "close": 7.67, "volume": 124303.0}, {"date": "2020-04-30", "close": 7.63, "volume": 214495.0}, {"date": "2020-05-01", "close": 7.56, "volume": 164567.0}, {"date": "2020-05-04", "close": 7.66, "volume": 269434.0}, {"date": "2020-05-05", "close": 7.78, "volume": 247356.0}, {"date": "2020-05-06", "close": 7.78, "volume": 188392.0}, {"date": "2020-05-07", "close": 7.9, "volume": 46315.0}, {"date": "2020-05-08", "close": 7.99, "volume": 82199.0}, {"date": "2020-05-11", "close": 8.02, "volume": 355463.0}, {"date": "2020-05-12", "close": 8.09, "volume": 59152.0}, {"date": "2020-05-13", "close": 7.97, "volume": 49865.0}, {"date": "2020-05-14", "close": 7.96, "volume": 115465.0}, {"date": "2020-05-15", "close": 7.99, "volume": 112294.0}, {"date": "2020-05-18", "close": 8.09, "volume": 122608.0}, {"date": "2020-05-19", "close": 8.14, "volume": 34443.0}, {"date": "2020-05-20", "close": 8.29, "volume": 144546.0}, {"date": "2020-05-21", "close": 8.3, "volume": 75475.0}, {"date": "2020-05-22", "close": 8.34, "volume": 27250.0}, {"date": "2020-05-26", "close": 8.46, "volume": 89675.0}, {"date": "2020-05-27", "close": 8.46, "volume": 54322.0}, {"date": "2020-05-28", "close": 8.4, "volume": 48395.0}, {"date": "2020-05-29", "close": 8.42, "volume": 37565.0}, {"date": "2020-06-01", "close": 8.52, "volume": 100739.0}, {"date": "2020-06-02", "close": 8.61, "volume": 108466.0}, {"date": "2020-06-03", "close": 8.66, "volume": 62406.0}, {"date": "2020-06-04", "close": 8.64, "volume": 36109.0}, {"date": "2020-06-05", "close": 8.69, "volume": 79457.0}, {"date": "2020-06-08", "close": 8.71, "volume": 34357.0}, {"date": "2020-06-09", "close": 8.7, "volume": 36636.0}, {"date": "2020-06-10", "close": 8.75, "volume": 21514.0}, {"date": "2020-06-11", "close": 8.41, "volume": 88454.0}, {"date": "2020-06-12", "close": 8.56, "volume": 67356.0}, {"date": "2020-06-15", "close": 8.54, "volume": 32445.0}, {"date": "2020-06-16", "close": 8.55, "volume": 37917.0}, {"date": "2020-06-17", "close": 8.55, "volume": 54673.0}, {"date": "2020-06-18", "close": 8.54, "volume": 97688.0}, {"date": "2020-06-19", "close": 8.48, "volume": 35598.0}, {"date": "2020-06-22", "close": 8.46, "volume": 51630.0}, {"date": "2020-06-23", "close": 8.52, "volume": 65078.0}, {"date": "2020-06-24", "close": 8.45, "volume": 462555.0}, {"date": "2020-06-25", "close": 8.45, "volume": 41977.0}, {"date": "2020-06-26", "close": 8.46, "volume": 105933.0}, {"date": "2020-06-29", "close": 8.43, "volume": 78916.0}, {"date": "2020-06-30", "close": 8.49, "volume": 100068.0}, {"date": "2020-07-01", "close": 8.56, "volume": 141128.0}, {"date": "2020-07-02", "close": 8.54, "volume": 29511.0}, {"date": "2020-07-06", "close": 8.49, "volume": 561071.0}, {"date": "2020-07-07", "close": 8.46, "volume": 98496.0}, {"date": "2020-07-08", "close": 8.47, "volume": 205814.0}, {"date": "2020-07-09", "close": 8.43, "volume": 83949.0}, {"date": "2020-07-10", "close": 8.39, "volume": 182618.0}, {"date": "2020-07-13", "close": 8.41, "volume": 62892.0}, {"date": "2020-07-14", "close": 8.41, "volume": 66226.0}, {"date": "2020-07-15", "close": 8.45, "volume": 54633.0}, {"date": "2020-07-16", "close": 8.48, "volume": 140154.0}, {"date": "2020-07-17", "close": 8.48, "volume": 50122.0}, {"date": "2020-07-20", "close": 8.5, "volume": 36789.0}, {"date": "2020-07-21", "close": 8.53, "volume": 95490.0}, {"date": "2020-07-22", "close": 8.55, "volume": 52010.0}, {"date": "2020-07-23", "close": 8.55, "volume": 64650.0}, {"date": "2020-07-24", "close": 8.51, "volume": 45871.0}, {"date": "2020-07-27", "close": 8.51, "volume": 70234.0}, {"date": "2020-07-28", "close": 8.54, "volume": 30822.0}, {"date": "2020-07-29", "close": 8.64, "volume": 103575.0}, {"date": "2020-07-30", "close": 8.6, "volume": 57029.0}, {"date": "2020-07-31", "close": 8.65, "volume": 64371.0}, {"date": "2020-08-03", "close": 8.64, "volume": 73503.0}, {"date": "2020-08-04", "close": 8.69, "volume": 48209.0}, {"date": "2020-08-05", "close": 8.72, "volume": 61144.0}, {"date": "2020-08-06", "close": 8.77, "volume": 23807.0}, {"date": "2020-08-07", "close": 8.77, "volume": 116620.0}, {"date": "2020-08-10", "close": 8.83, "volume": 56681.0}, {"date": "2020-08-11", "close": 8.79, "volume": 57472.0}, {"date": "2020-08-12", "close": 8.84, "volume": 68560.0}, {"date": "2020-08-13", "close": 8.8, "volume": 33387.0}, {"date": "2020-08-14", "close": 8.74, "volume": 109629.0}, {"date": "2020-08-17", "close": 8.78, "volume": 44118.0}, {"date": "2020-08-18", "close": 8.76, "volume": 44324.0}, {"date": "2020-08-19", "close": 8.79, "volume": 29647.0}, {"date": "2020-08-20", "close": 8.79, "volume": 55669.0}, {"date": "2020-08-21", "close": 8.74, "volume": 53746.0}, {"date": "2020-08-24", "close": 8.77, "volume": 47652.0}, {"date": "2020-08-25", "close": 8.7, "volume": 73150.0}, {"date": "2020-08-26", "close": 8.7, "volume": 87817.0}, {"date": "2020-08-27", "close": 8.68, "volume": 69743.0}, {"date": "2020-08-28", "close": 8.74, "volume": 114848.0}, {"date": "2020-08-31", "close": 8.7, "volume": 51386.0}, {"date": "2020-09-01", "close": 8.73, "volume": 32407.0}, {"date": "2020-09-02", "close": 8.76, "volume": 134975.0}, {"date": "2020-09-03", "close": 8.75, "volume": 47123.0}, {"date": "2020-09-04", "close": 8.75, "volume": 71152.0}, {"date": "2020-09-08", "close": 8.73, "volume": 71880.0}, {"date": "2020-09-09", "close": 8.76, "volume": 68759.0}, {"date": "2020-09-10", "close": 8.76, "volume": 78417.0}, {"date": "2020-09-11", "close": 8.75, "volume": 69199.0}, {"date": "2020-09-14", "close": 8.76, "volume": 84948.0}, {"date": "2020-09-15", "close": 8.77, "volume": 44793.0}, {"date": "2020-09-16", "close": 8.76, "volume": 40624.0}, {"date": "2020-09-17", "close": 8.73, "volume": 36668.0}, {"date": "2020-09-18", "close": 8.73, "volume": 69324.0}, {"date": "2020-09-21", "close": 8.61, "volume": 93306.0}, {"date": "2020-09-22", "close": 8.59, "volume": 172888.0}, {"date": "2020-09-23", "close": 8.49, "volume": 113089.0}, {"date": "2020-09-24", "close": 8.5, "volume": 71508.0}, {"date": "2020-09-25", "close": 8.47, "volume": 48508.0}, {"date": "2020-09-28", "close": 8.56, "volume": 85975.0}, {"date": "2020-09-29", "close": 8.43, "volume": 199125.0}, {"date": "2020-09-30", "close": 8.39, "volume": 77306.0}, {"date": "2020-10-01", "close": 8.4, "volume": 48381.0}, {"date": "2020-10-02", "close": 8.36, "volume": 30727.0}, {"date": "2020-10-05", "close": 8.39, "volume": 36162.0}, {"date": "2020-10-06", "close": 8.41, "volume": 97502.0}, {"date": "2020-10-07", "close": 8.44, "volume": 68015.0}, {"date": "2020-10-08", "close": 8.53, "volume": 124969.0}, {"date": "2020-10-09", "close": 8.55, "volume": 64330.0}, {"date": "2020-10-12", "close": 8.57, "volume": 46227.0}, {"date": "2020-10-13", "close": 8.55, "volume": 45740.0}, {"date": "2020-10-14", "close": 8.56, "volume": 28978.0}, {"date": "2020-10-15", "close": 8.58, "volume": 102750.0}, {"date": "2020-10-16", "close": 8.54, "volume": 103538.0}, {"date": "2020-10-19", "close": 8.57, "volume": 65212.0}, {"date": "2020-10-20", "close": 8.57, "volume": 26936.0}, {"date": "2020-10-21", "close": 8.6, "volume": 40331.0}, {"date": "2020-10-22", "close": 8.59, "volume": 38636.0}, {"date": "2020-10-23", "close": 8.6, "volume": 12885.0}, {"date": "2020-10-26", "close": 8.5, "volume": 43440.0}, {"date": "2020-10-27", "close": 8.52, "volume": 22881.0}, {"date": "2020-10-28", "close": 8.44, "volume": 39270.0}, {"date": "2020-10-29", "close": 8.42, "volume": 29062.0}, {"date": "2020-10-30", "close": 8.41, "volume": 31622.0}, {"date": "2020-11-02", "close": 8.45, "volume": 20495.0}, {"date": "2020-11-03", "close": 8.5, "volume": 57845.0}, {"date": "2020-11-04", "close": 8.58, "volume": 42378.0}, {"date": "2020-11-05", "close": 8.69, "volume": 33766.0}, {"date": "2020-11-06", "close": 8.77, "volume": 78096.0}, {"date": "2020-11-09", "close": 8.82, "volume": 60900.0}, {"date": "2020-11-10", "close": 8.85, "volume": 50073.0}, {"date": "2020-11-11", "close": 8.81, "volume": 16971.0}, {"date": "2020-11-12", "close": 8.85, "volume": 71438.0}, {"date": "2020-11-13", "close": 8.91, "volume": 25835.0}, {"date": "2020-11-16", "close": 8.92, "volume": 84323.0}, {"date": "2020-11-17", "close": 8.92, "volume": 56578.0}, {"date": "2020-11-18", "close": 8.92, "volume": 18423.0}, {"date": "2020-11-19", "close": 8.96, "volume": 28869.0}, {"date": "2020-11-20", "close": 8.97, "volume": 36174.0}, {"date": "2020-11-23", "close": 8.97, "volume": 28398.0}, {"date": "2020-11-24", "close": 9.0, "volume": 43722.0}, {"date": "2020-11-25", "close": 8.99, "volume": 27521.0}, {"date": "2020-11-27", "close": 9.01, "volume": 64461.0}, {"date": "2020-11-30", "close": 8.98, "volume": 30586.0}, {"date": "2020-12-01", "close": 9.02, "volume": 81547.0}, {"date": "2020-12-02", "close": 9.06, "volume": 28131.0}, {"date": "2020-12-03", "close": 9.09, "volume": 47476.0}, {"date": "2020-12-04", "close": 9.1, "volume": 40678.0}, {"date": "2020-12-07", "close": 9.07, "volume": 96404.0}, {"date": "2020-12-08", "close": 9.09, "volume": 414548.0}, {"date": "2020-12-09", "close": 9.13, "volume": 34931.0}, {"date": "2020-12-10", "close": 9.08, "volume": 45084.0}, {"date": "2020-12-11", "close": 9.07, "volume": 64337.0}, {"date": "2020-12-14", "close": 9.1, "volume": 76498.0}, {"date": "2020-12-15", "close": 9.17, "volume": 140704.0}, {"date": "2020-12-16", "close": 9.31, "volume": 184329.0}, {"date": "2020-12-17", "close": 9.22, "volume": 73561.0}, {"date": "2020-12-18", "close": 9.14, "volume": 45484.0}, {"date": "2020-12-21", "close": 9.12, "volume": 94090.0}, {"date": "2020-12-22", "close": 9.16, "volume": 46050.0}, {"date": "2020-12-23", "close": 9.16, "volume": 27245.0}, {"date": "2020-12-24", "close": 9.19, "volume": 8566.0}, {"date": "2020-12-28", "close": 9.2, "volume": 25430.0}, {"date": "2020-12-29", "close": 9.2, "volume": 46116.0}, {"date": "2020-12-30", "close": 9.2, "volume": 36122.0}, {"date": "2020-12-31", "close": 9.26, "volume": 40460.0}, {"date": "2021-01-04", "close": 9.16, "volume": 24555.0}, {"date": "2021-01-05", "close": 9.13, "volume": 22462.0}, {"date": "2021-01-06", "close": 9.07, "volume": 49372.0}, {"date": "2021-01-07", "close": 9.05, "volume": 75353.0}, {"date": "2021-01-08", "close": 9.01, "volume": 84383.0}, {"date": "2021-01-11", "close": 9.0, "volume": 46441.0}, {"date": "2021-01-12", "close": 9.04, "volume": 41837.0}, {"date": "2021-01-13", "close": 9.01, "volume": 43488.0}, {"date": "2021-01-14", "close": 9.05, "volume": 34746.0}, {"date": "2021-01-15", "close": 9.09, "volume": 61889.0}, {"date": "2021-01-19", "close": 9.07, "volume": 55706.0}, {"date": "2021-01-20", "close": 9.12, "volume": 35636.0}, {"date": "2021-01-21", "close": 9.14, "volume": 33081.0}, {"date": "2021-01-22", "close": 9.22, "volume": 67972.0}, {"date": "2021-01-25", "close": 9.22, "volume": 47039.0}, {"date": "2021-01-26", "close": 9.27, "volume": 69004.0}, {"date": "2021-01-27", "close": 9.26, "volume": 89100.0}, {"date": "2021-01-28", "close": 9.34, "volume": 36337.0}, {"date": "2021-01-29", "close": 9.33, "volume": 82910.0}, {"date": "2021-02-01", "close": 9.32, "volume": 49931.0}, {"date": "2021-02-02", "close": 9.35, "volume": 38933.0}, {"date": "2021-02-03", "close": 9.3, "volume": 130174.0}, {"date": "2021-02-04", "close": 9.34, "volume": 16869.0}, {"date": "2021-02-05", "close": 9.32, "volume": 44298.0}, {"date": "2021-02-08", "close": 9.41, "volume": 149057.0}, {"date": "2021-02-09", "close": 9.49, "volume": 102505.0}, {"date": "2021-02-10", "close": 9.43, "volume": 33643.0}, {"date": "2021-02-11", "close": 9.44, "volume": 109489.0}, {"date": "2021-02-12", "close": 9.45, "volume": 66770.0}, {"date": "2021-02-16", "close": 9.4, "volume": 84521.0}, {"date": "2021-02-17", "close": 9.3, "volume": 69773.0}, {"date": "2021-02-18", "close": 9.23, "volume": 19003.0}, {"date": "2021-02-19", "close": 9.23, "volume": 31767.0}, {"date": "2021-02-22", "close": 9.14, "volume": 92468.0}, {"date": "2021-02-23", "close": 9.04, "volume": 59536.0}, {"date": "2021-02-24", "close": 9.14, "volume": 95942.0}, {"date": "2021-02-25", "close": 9.02, "volume": 54981.0}, {"date": "2021-02-26", "close": 8.97, "volume": 60403.0}, {"date": "2021-03-01", "close": 9.04, "volume": 62347.0}, {"date": "2021-03-02", "close": 9.14, "volume": 47329.0}, {"date": "2021-03-03", "close": 9.16, "volume": 73821.0}, {"date": "2021-03-04", "close": 9.02, "volume": 63574.0}, {"date": "2021-03-05", "close": 8.99, "volume": 40169.0}, {"date": "2021-03-08", "close": 8.92, "volume": 56320.0}, {"date": "2021-03-09", "close": 8.93, "volume": 39033.0}, {"date": "2021-03-10", "close": 8.89, "volume": 139398.0}, {"date": "2021-03-11", "close": 8.95, "volume": 54940.0}, {"date": "2021-03-12", "close": 8.88, "volume": 40531.0}, {"date": "2021-03-15", "close": 8.91, "volume": 67861.0}, {"date": "2021-03-16", "close": 8.95, "volume": 36902.0}, {"date": "2021-03-17", "close": 8.96, "volume": 67520.0}, {"date": "2021-03-18", "close": 8.91, "volume": 44069.0}, {"date": "2021-03-19", "close": 8.97, "volume": 59836.0}, {"date": "2021-03-22", "close": 8.95, "volume": 75049.0}, {"date": "2021-03-23", "close": 8.93, "volume": 20360.0}, {"date": "2021-03-24", "close": 8.95, "volume": 41079.0}, {"date": "2021-03-25", "close": 8.92, "volume": 45935.0}, {"date": "2021-03-26", "close": 8.98, "volume": 40496.0}, {"date": "2021-03-29", "close": 9.01, "volume": 37594.0}, {"date": "2021-03-30", "close": 8.92, "volume": 18160.0}, {"date": "2021-03-31", "close": 8.96, "volume": 51619.0}, {"date": "2021-04-01", "close": 9.0, "volume": 24106.0}, {"date": "2021-04-05", "close": 8.94, "volume": 58741.0}, {"date": "2021-04-06", "close": 8.93, "volume": 46990.0}, {"date": "2021-04-07", "close": 9.01, "volume": 74768.0}, {"date": "2021-04-08", "close": 9.0, "volume": 15709.0}, {"date": "2021-04-09", "close": 8.97, "volume": 30230.0}, {"date": "2021-04-12", "close": 8.97, "volume": 16471.0}, {"date": "2021-04-13", "close": 9.02, "volume": 90163.0}, {"date": "2021-04-14", "close": 8.98, "volume": 49081.0}, {"date": "2021-04-15", "close": 9.07, "volume": 69162.0}, {"date": "2021-04-16", "close": 9.1, "volume": 60786.0}, {"date": "2021-04-19", "close": 9.07, "volume": 30707.0}, {"date": "2021-04-20", "close": 9.06, "volume": 6398.0}, {"date": "2021-04-21", "close": 9.09, "volume": 29115.0}, {"date": "2021-04-22", "close": 9.07, "volume": 43883.0}, {"date": "2021-04-23", "close": 9.06, "volume": 54120.0}, {"date": "2021-04-26", "close": 9.1, "volume": 24667.0}, {"date": "2021-04-27", "close": 9.07, "volume": 25843.0}, {"date": "2021-04-28", "close": 9.11, "volume": 39093.0}, {"date": "2021-04-29", "close": 9.08, "volume": 34887.0}, {"date": "2021-04-30", "close": 9.1, "volume": 20936.0}, {"date": "2021-05-03", "close": 9.15, "volume": 46893.0}, {"date": "2021-05-04", "close": 9.08, "volume": 38848.0}, {"date": "2021-05-05", "close": 9.08, "volume": 333849.0}, {"date": "2021-05-06", "close": 9.1, "volume": 58001.0}, {"date": "2021-05-07", "close": 9.14, "volume": 35645.0}, {"date": "2021-05-10", "close": 9.14, "volume": 60626.0}, {"date": "2021-05-11", "close": 9.11, "volume": 181643.0}, {"date": "2021-05-12", "close": 9.04, "volume": 67492.0}, {"date": "2021-05-13", "close": 9.02, "volume": 89618.0}, {"date": "2021-05-14", "close": 9.07, "volume": 17468.0}, {"date": "2021-05-17", "close": 9.11, "volume": 10042.0}, {"date": "2021-05-18", "close": 9.15, "volume": 18497.0}, {"date": "2021-05-19", "close": 9.08, "volume": 41364.0}, {"date": "2021-05-20", "close": 9.09, "volume": 39082.0}, {"date": "2021-05-21", "close": 9.12, "volume": 15302.0}, {"date": "2021-05-24", "close": 9.16, "volume": 35100.0}, {"date": "2021-05-25", "close": 9.25, "volume": 43409.0}, {"date": "2021-05-26", "close": 9.35, "volume": 44850.0}, {"date": "2021-05-27", "close": 9.25, "volume": 136910.0}, {"date": "2021-05-28", "close": 9.33, "volume": 30680.0}, {"date": "2021-06-01", "close": 9.43, "volume": 53237.0}, {"date": "2021-06-02", "close": 9.38, "volume": 50840.0}, {"date": "2021-06-03", "close": 9.36, "volume": 63857.0}, {"date": "2021-06-04", "close": 9.38, "volume": 73554.0}, {"date": "2021-06-07", "close": 9.37, "volume": 26907.0}, {"date": "2021-06-08", "close": 9.41, "volume": 36122.0}, {"date": "2021-06-09", "close": 9.43, "volume": 49137.0}, {"date": "2021-06-10", "close": 9.4, "volume": 29291.0}, {"date": "2021-06-11", "close": 9.43, "volume": 44186.0}, {"date": "2021-06-14", "close": 9.4, "volume": 47677.0}, {"date": "2021-06-15", "close": 9.36, "volume": 67594.0}, {"date": "2021-06-16", "close": 9.38, "volume": 116413.0}, {"date": "2021-06-17", "close": 9.41, "volume": 64199.0}, {"date": "2021-06-18", "close": 9.44, "volume": 40356.0}, {"date": "2021-06-21", "close": 9.36, "volume": 35910.0}, {"date": "2021-06-22", "close": 9.46, "volume": 51547.0}, {"date": "2021-06-23", "close": 9.44, "volume": 136785.0}, {"date": "2021-06-24", "close": 9.46, "volume": 70770.0}, {"date": "2021-06-25", "close": 9.45, "volume": 30059.0}, {"date": "2021-06-28", "close": 9.46, "volume": 102931.0}, {"date": "2021-06-29", "close": 9.33, "volume": 48598.0}, {"date": "2021-06-30", "close": 9.35, "volume": 65181.0}, {"date": "2021-07-01", "close": 9.39, "volume": 52727.0}, {"date": "2021-07-02", "close": 9.46, "volume": 6692.0}, {"date": "2021-07-06", "close": 9.47, "volume": 29107.0}, {"date": "2021-07-07", "close": 9.47, "volume": 22686.0}, {"date": "2021-07-08", "close": 9.46, "volume": 27263.0}, {"date": "2021-07-09", "close": 9.48, "volume": 65585.0}, {"date": "2021-07-12", "close": 9.45, "volume": 47537.0}, {"date": "2021-07-13", "close": 9.45, "volume": 64988.0}, {"date": "2021-07-14", "close": 9.5, "volume": 61869.0}, {"date": "2021-07-15", "close": 9.43, "volume": 60079.0}, {"date": "2021-07-16", "close": 9.3, "volume": 56784.0}, {"date": "2021-07-19", "close": 9.28, "volume": 66159.0}, {"date": "2021-07-20", "close": 9.28, "volume": 30155.0}, {"date": "2021-07-21", "close": 9.33, "volume": 30732.0}, {"date": "2021-07-22", "close": 9.31, "volume": 29899.0}, {"date": "2021-07-23", "close": 9.33, "volume": 33148.0}, {"date": "2021-07-26", "close": 9.37, "volume": 16435.0}, {"date": "2021-07-27", "close": 9.42, "volume": 24052.0}, {"date": "2021-07-28", "close": 9.5, "volume": 80737.0}, {"date": "2021-07-29", "close": 9.5, "volume": 48652.0}, {"date": "2021-07-30", "close": 9.54, "volume": 30991.0}, {"date": "2021-08-02", "close": 9.53, "volume": 42621.0}, {"date": "2021-08-03", "close": 9.53, "volume": 33579.0}, {"date": "2021-08-04", "close": 9.52, "volume": 28209.0}, {"date": "2021-08-05", "close": 9.43, "volume": 41077.0}, {"date": "2021-08-06", "close": 9.52, "volume": 17225.0}, {"date": "2021-08-09", "close": 9.48, "volume": 26966.0}, {"date": "2021-08-10", "close": 9.56, "volume": 30162.0}, {"date": "2021-08-11", "close": 9.54, "volume": 28298.0}, {"date": "2021-08-12", "close": 9.54, "volume": 32917.0}, {"date": "2021-08-13", "close": 9.58, "volume": 29685.0}, {"date": "2021-08-16", "close": 9.58, "volume": 19749.0}, {"date": "2021-08-17", "close": 9.6, "volume": 34260.0}, {"date": "2021-08-18", "close": 9.59, "volume": 39776.0}, {"date": "2021-08-19", "close": 9.62, "volume": 30777.0}, {"date": "2021-08-20", "close": 9.57, "volume": 18157.0}, {"date": "2021-08-23", "close": 9.51, "volume": 55914.0}, {"date": "2021-08-24", "close": 9.5, "volume": 47626.0}, {"date": "2021-08-25", "close": 9.47, "volume": 21504.0}, {"date": "2021-08-26", "close": 9.4, "volume": 18433.0}, {"date": "2021-08-27", "close": 9.43, "volume": 26479.0}, {"date": "2021-08-30", "close": 9.45, "volume": 41765.0}, {"date": "2021-08-31", "close": 9.46, "volume": 46775.0}, {"date": "2021-09-01", "close": 9.6, "volume": 38732.0}, {"date": "2021-09-02", "close": 9.53, "volume": 34572.0}, {"date": "2021-09-03", "close": 9.49, "volume": 22390.0}, {"date": "2021-09-07", "close": 9.57, "volume": 26865.0}, {"date": "2021-09-08", "close": 9.62, "volume": 48755.0}, {"date": "2021-09-09", "close": 9.65, "volume": 51592.0}, {"date": "2021-09-10", "close": 9.55, "volume": 50526.0}, {"date": "2021-09-13", "close": 9.62, "volume": 24078.0}, {"date": "2021-09-14", "close": 9.53, "volume": 15940.0}, {"date": "2021-09-15", "close": 9.56, "volume": 40909.0}, {"date": "2021-09-16", "close": 9.5, "volume": 41726.0}, {"date": "2021-09-17", "close": 9.46, "volume": 29845.0}, {"date": "2021-09-20", "close": 9.36, "volume": 65559.0}, {"date": "2021-09-21", "close": 9.36, "volume": 44983.0}, {"date": "2021-09-22", "close": 9.47, "volume": 49444.0}, {"date": "2021-09-23", "close": 9.45, "volume": 79684.0}, {"date": "2021-09-24", "close": 9.4394, "volume": 29375.0}, {"date": "2021-09-27", "close": 9.46, "volume": 25869.0}, {"date": "2021-09-28", "close": 9.2, "volume": 48446.0}, {"date": "2021-09-29", "close": 9.2, "volume": 28944.0}, {"date": "2021-09-30", "close": 9.11, "volume": 35082.0}, {"date": "2021-10-01", "close": 9.1, "volume": 34711.0}, {"date": "2021-10-04", "close": 9.05, "volume": 72317.0}, {"date": "2021-10-05", "close": 9.07, "volume": 99145.0}, {"date": "2021-10-06", "close": 9.02, "volume": 45221.0}, {"date": "2021-10-07", "close": 9.03, "volume": 80776.0}, {"date": "2021-10-08", "close": 9.02, "volume": 38165.0}, {"date": "2021-10-11", "close": 9.04, "volume": 39526.0}, {"date": "2021-10-12", "close": 9.05, "volume": 42830.0}, {"date": "2021-10-13", "close": 9.09, "volume": 24004.0}, {"date": "2021-10-14", "close": 9.13, "volume": 61779.0}, {"date": "2021-10-15", "close": 9.11, "volume": 55584.0}, {"date": "2021-10-18", "close": 9.15, "volume": 36852.0}, {"date": "2021-10-19", "close": 9.1, "volume": 50021.0}, {"date": "2021-10-20", "close": 9.07, "volume": 29233.0}, {"date": "2021-10-21", "close": 9.02, "volume": 28924.0}, {"date": "2021-10-22", "close": 9.08, "volume": 54595.0}, {"date": "2021-10-25", "close": 9.04, "volume": 46561.0}, {"date": "2021-10-26", "close": 9.06, "volume": 31405.0}, {"date": "2021-10-27", "close": 9.14, "volume": 32245.0}, {"date": "2021-10-28", "close": 9.12, "volume": 27770.0}, {"date": "2021-10-29", "close": 9.11, "volume": 46760.0}, {"date": "2021-11-01", "close": 9.09, "volume": 34295.0}, {"date": "2021-11-02", "close": 9.09, "volume": 31002.0}, {"date": "2021-11-03", "close": 9.03, "volume": 35520.0}, {"date": "2021-11-04", "close": 9.08, "volume": 46130.0}, {"date": "2021-11-05", "close": 9.14, "volume": 57761.0}, {"date": "2021-11-08", "close": 9.27, "volume": 54577.0}, {"date": "2021-11-09", "close": 9.31, "volume": 49258.0}, {"date": "2021-11-10", "close": 9.33, "volume": 123227.0}, {"date": "2021-11-11", "close": 9.35, "volume": 54438.0}, {"date": "2021-11-12", "close": 9.37, "volume": 15166.0}, {"date": "2021-11-15", "close": 9.36, "volume": 105055.0}, {"date": "2021-11-16", "close": 9.36, "volume": 48295.0}, {"date": "2021-11-17", "close": 9.39, "volume": 37826.0}, {"date": "2021-11-18", "close": 9.32, "volume": 44439.0}, {"date": "2021-11-19", "close": 9.37, "volume": 42373.0}, {"date": "2021-11-22", "close": 9.32, "volume": 30934.0}, {"date": "2021-11-23", "close": 9.24, "volume": 30181.0}, {"date": "2021-11-24", "close": 9.19, "volume": 65480.0}, {"date": "2021-11-26", "close": 9.12, "volume": 38060.0}, {"date": "2021-11-29", "close": 9.15, "volume": 38778.0}, {"date": "2021-11-30", "close": 8.98, "volume": 81327.0}, {"date": "2021-12-01", "close": 9.0, "volume": 36122.0}, {"date": "2021-12-02", "close": 9.05, "volume": 41583.0}, {"date": "2021-12-03", "close": 8.85, "volume": 44157.0}, {"date": "2021-12-06", "close": 9.02, "volume": 77401.0}, {"date": "2021-12-07", "close": 9.0, "volume": 72021.0}, {"date": "2021-12-08", "close": 9.07, "volume": 67468.0}, {"date": "2021-12-09", "close": 9.04, "volume": 63406.0}, {"date": "2021-12-10", "close": 9.13, "volume": 63467.0}, {"date": "2021-12-13", "close": 9.04, "volume": 57668.0}, {"date": "2021-12-14", "close": 9.16, "volume": 73917.0}, {"date": "2021-12-15", "close": 9.18, "volume": 69144.0}, {"date": "2021-12-16", "close": 9.14, "volume": 44087.0}, {"date": "2021-12-17", "close": 9.15, "volume": 60633.0}, {"date": "2021-12-20", "close": 9.07, "volume": 94723.0}, {"date": "2021-12-21", "close": 9.08, "volume": 63049.0}, {"date": "2021-12-22", "close": 9.09, "volume": 42217.0}, {"date": "2021-12-23", "close": 8.99, "volume": 45130.0}, {"date": "2021-12-27", "close": 9.0, "volume": 79006.0}, {"date": "2021-12-28", "close": 8.92, "volume": 45899.0}, {"date": "2021-12-29", "close": 8.91, "volume": 84035.0}, {"date": "2021-12-30", "close": 9.03, "volume": 71042.0}, {"date": "2021-12-31", "close": 9.01, "volume": 48958.0}, {"date": "2022-01-03", "close": 8.97, "volume": 26908.0}, {"date": "2022-01-04", "close": 8.95, "volume": 36654.0}, {"date": "2022-01-05", "close": 8.94, "volume": 21563.0}, {"date": "2022-01-06", "close": 8.96, "volume": 28701.0}, {"date": "2022-01-07", "close": 8.95, "volume": 24233.0}, {"date": "2022-01-10", "close": 8.94, "volume": 75702.0}, {"date": "2022-01-11", "close": 8.89, "volume": 45032.0}, {"date": "2022-01-12", "close": 9.01, "volume": 61241.0}, {"date": "2022-01-13", "close": 8.99, "volume": 51266.0}, {"date": "2022-01-14", "close": 8.93, "volume": 61750.0}, {"date": "2022-01-18", "close": 8.89, "volume": 44675.0}, {"date": "2022-01-19", "close": 8.82, "volume": 71321.0}, {"date": "2022-01-20", "close": 8.78, "volume": 40715.0}, {"date": "2022-01-21", "close": 8.76, "volume": 19361.0}, {"date": "2022-01-24", "close": 8.56, "volume": 33427.0}, {"date": "2022-01-25", "close": 8.51, "volume": 51568.0}, {"date": "2022-01-26", "close": 8.55, "volume": 26483.0}, {"date": "2022-01-27", "close": 8.64, "volume": 17891.0}, {"date": "2022-01-28", "close": 8.69, "volume": 29106.0}, {"date": "2022-01-31", "close": 8.66, "volume": 14407.0}, {"date": "2022-02-01", "close": 8.8, "volume": 19848.0}, {"date": "2022-02-02", "close": 8.74, "volume": 10285.0}, {"date": "2022-02-03", "close": 8.57, "volume": 73324.0}, {"date": "2022-02-04", "close": 8.56, "volume": 29326.0}, {"date": "2022-02-07", "close": 8.57, "volume": 20944.0}, {"date": "2022-02-08", "close": 8.62, "volume": 23389.0}, {"date": "2022-02-09", "close": 8.78, "volume": 22266.0}, {"date": "2022-02-10", "close": 8.62, "volume": 26546.0}, {"date": "2022-02-11", "close": 8.53, "volume": 26083.0}, {"date": "2022-02-14", "close": 8.63, "volume": 26147.0}, {"date": "2022-02-15", "close": 8.68, "volume": 25447.0}, {"date": "2022-02-16", "close": 8.61, "volume": 40090.0}, {"date": "2022-02-17", "close": 8.51, "volume": 67022.0}, {"date": "2022-02-18", "close": 8.63, "volume": 33666.0}, {"date": "2022-02-22", "close": 8.31, "volume": 47438.0}, {"date": "2022-02-23", "close": 8.34, "volume": 29876.0}, {"date": "2022-02-24", "close": 8.21, "volume": 126074.0}, {"date": "2022-02-25", "close": 8.04, "volume": 44330.0}, {"date": "2022-02-28", "close": 8.02, "volume": 65726.0}, {"date": "2022-03-01", "close": 7.82, "volume": 42809.0}, {"date": "2022-03-02", "close": 7.87, "volume": 32563.0}, {"date": "2022-03-03", "close": 7.78, "volume": 27204.0}, {"date": "2022-03-04", "close": 7.62, "volume": 105223.0}, {"date": "2022-03-07", "close": 7.52, "volume": 118411.0}, {"date": "2022-03-08", "close": 7.57, "volume": 89761.0}, {"date": "2022-03-09", "close": 7.63, "volume": 43026.0}, {"date": "2022-03-10", "close": 7.52, "volume": 50245.0}, {"date": "2022-03-11", "close": 7.53, "volume": 112273.0}, {"date": "2022-03-14", "close": 7.53, "volume": 96198.0}, {"date": "2022-03-15", "close": 7.54, "volume": 157077.0}, {"date": "2022-03-16", "close": 7.61, "volume": 72410.0}, {"date": "2022-03-17", "close": 7.69, "volume": 62190.0}, {"date": "2022-03-18", "close": 7.67, "volume": 97367.0}, {"date": "2022-03-21", "close": 7.71, "volume": 110898.0}, {"date": "2022-03-22", "close": 7.75, "volume": 79435.0}, {"date": "2022-03-23", "close": 7.68, "volume": 171796.0}, {"date": "2022-03-24", "close": 7.69, "volume": 200023.0}, {"date": "2022-03-25", "close": 7.69, "volume": 166896.0}, {"date": "2022-03-28", "close": 7.72, "volume": 53414.0}, {"date": "2022-03-29", "close": 7.8, "volume": 76760.0}, {"date": "2022-03-30", "close": 7.68, "volume": 75787.0}, {"date": "2022-03-31", "close": 7.78, "volume": 93163.0}, {"date": "2022-04-01", "close": 7.9, "volume": 96950.0}, {"date": "2022-04-04", "close": 7.91, "volume": 36187.0}, {"date": "2022-04-05", "close": 7.85, "volume": 44381.0}, {"date": "2022-04-06", "close": 7.69, "volume": 55646.0}, {"date": "2022-04-07", "close": 7.59, "volume": 113521.0}, {"date": "2022-04-08", "close": 7.57, "volume": 78531.0}, {"date": "2022-04-11", "close": 7.44, "volume": 47661.0}, {"date": "2022-04-12", "close": 7.47, "volume": 78675.0}, {"date": "2022-04-13", "close": 7.57, "volume": 40085.0}, {"date": "2022-04-14", "close": 7.45, "volume": 115994.0}, {"date": "2022-04-18", "close": 7.47, "volume": 67192.0}, {"date": "2022-04-19", "close": 7.47, "volume": 83570.0}, {"date": "2022-04-20", "close": 7.54, "volume": 31827.0}, {"date": "2022-04-21", "close": 7.44, "volume": 48552.0}, {"date": "2022-04-22", "close": 7.34, "volume": 17596.0}, {"date": "2022-04-25", "close": 7.45, "volume": 48236.0}, {"date": "2022-04-26", "close": 7.48, "volume": 132957.0}, {"date": "2022-04-27", "close": 7.46, "volume": 60637.0}, {"date": "2022-04-28", "close": 7.41, "volume": 90083.0}, {"date": "2022-04-29", "close": 7.38, "volume": 36616.0}, {"date": "2022-05-02", "close": 7.3, "volume": 51491.0}, {"date": "2022-05-03", "close": 7.25, "volume": 26528.0}, {"date": "2022-05-04", "close": 7.26, "volume": 35224.0}, {"date": "2022-05-05", "close": 7.23, "volume": 134171.0}, {"date": "2022-05-06", "close": 7.19, "volume": 56919.0}, {"date": "2022-05-09", "close": 7.18, "volume": 93415.0}, {"date": "2022-05-10", "close": 7.12, "volume": 30759.0}, {"date": "2022-05-11", "close": 7.1, "volume": 39271.0}, {"date": "2022-05-12", "close": 7.06, "volume": 36848.0}, {"date": "2022-05-13", "close": 6.97, "volume": 53012.0}, {"date": "2022-05-16", "close": 6.95, "volume": 40936.0}, {"date": "2022-05-17", "close": 6.99, "volume": 100450.0}, {"date": "2022-05-18", "close": 7.0, "volume": 56288.0}, {"date": "2022-05-19", "close": 7.03, "volume": 136701.0}, {"date": "2022-05-20", "close": 7.11, "volume": 77280.0}, {"date": "2022-05-23", "close": 7.17, "volume": 63905.0}, {"date": "2022-05-24", "close": 7.11, "volume": 143108.0}, {"date": "2022-05-25", "close": 7.22, "volume": 73272.0}, {"date": "2022-05-26", "close": 7.25, "volume": 49111.0}, {"date": "2022-05-27", "close": 7.24, "volume": 24527.0}, {"date": "2022-05-31", "close": 7.2, "volume": 75739.0}, {"date": "2022-06-01", "close": 7.19, "volume": 31658.0}, {"date": "2022-06-02", "close": 7.25, "volume": 48131.0}, {"date": "2022-06-03", "close": 7.17, "volume": 31410.0}, {"date": "2022-06-06", "close": 7.15, "volume": 18649.0}, {"date": "2022-06-07", "close": 7.21, "volume": 58234.0}, {"date": "2022-06-08", "close": 7.13, "volume": 29178.0}, {"date": "2022-06-09", "close": 7.12, "volume": 27568.0}, {"date": "2022-06-10", "close": 7.09, "volume": 19775.0}, {"date": "2022-06-13", "close": 6.93, "volume": 26679.0}, {"date": "2022-06-14", "close": 6.96, "volume": 41332.0}, {"date": "2022-06-15", "close": 7.06, "volume": 42875.0}, {"date": "2022-06-16", "close": 6.67, "volume": 92282.0}, {"date": "2022-06-17", "close": 6.69, "volume": 30842.0}, {"date": "2022-06-21", "close": 6.76, "volume": 15708.0}, {"date": "2022-06-22", "close": 6.74, "volume": 30887.0}, {"date": "2022-06-23", "close": 6.78, "volume": 53246.0}, {"date": "2022-06-24", "close": 6.78, "volume": 23748.0}, {"date": "2022-06-27", "close": 6.86, "volume": 25565.0}, {"date": "2022-06-28", "close": 6.75, "volume": 27340.0}, {"date": "2022-06-29", "close": 6.62, "volume": 85400.0}, {"date": "2022-06-30", "close": 6.61, "volume": 37840.0}, {"date": "2022-07-01", "close": 6.73, "volume": 43065.0}, {"date": "2022-07-05", "close": 6.56, "volume": 48489.0}, {"date": "2022-07-06", "close": 6.5, "volume": 50748.0}, {"date": "2022-07-07", "close": 6.52, "volume": 26356.0}, {"date": "2022-07-08", "close": 6.51, "volume": 198770.0}, {"date": "2022-07-11", "close": 6.47, "volume": 47645.0}, {"date": "2022-07-12", "close": 6.5, "volume": 48983.0}, {"date": "2022-07-13", "close": 6.4, "volume": 91652.0}, {"date": "2022-07-14", "close": 6.31, "volume": 77240.0}, {"date": "2022-07-15", "close": 6.37, "volume": 54321.0}, {"date": "2022-07-18", "close": 6.36, "volume": 29095.0}, {"date": "2022-07-19", "close": 6.43, "volume": 32711.0}, {"date": "2022-07-20", "close": 6.55, "volume": 79181.0}, {"date": "2022-07-21", "close": 6.61, "volume": 36593.0}, {"date": "2022-07-22", "close": 6.61, "volume": 59463.0}, {"date": "2022-07-25", "close": 6.61, "volume": 26623.0}, {"date": "2022-07-26", "close": 6.65, "volume": 23997.0}, {"date": "2022-07-27", "close": 6.71, "volume": 79139.0}, {"date": "2022-07-28", "close": 6.78, "volume": 54273.0}, {"date": "2022-07-29", "close": 6.92, "volume": 100625.0}, {"date": "2022-08-01", "close": 6.91, "volume": 30552.0}, {"date": "2022-08-02", "close": 6.82, "volume": 134674.0}, {"date": "2022-08-03", "close": 6.92, "volume": 83808.0}, {"date": "2022-08-04", "close": 6.94, "volume": 80169.0}, {"date": "2022-08-05", "close": 6.97, "volume": 24496.0}, {"date": "2022-08-08", "close": 6.96, "volume": 146577.0}, {"date": "2022-08-09", "close": 6.9, "volume": 47057.0}, {"date": "2022-08-10", "close": 7.01, "volume": 76675.0}, {"date": "2022-08-11", "close": 6.98, "volume": 64047.0}, {"date": "2022-08-12", "close": 7.05, "volume": 28847.0}, {"date": "2022-08-15", "close": 7.02, "volume": 42543.0}, {"date": "2022-08-16", "close": 7.01, "volume": 60989.0}, {"date": "2022-08-17", "close": 6.97, "volume": 50573.0}, {"date": "2022-08-18", "close": 6.98, "volume": 46468.0}, {"date": "2022-08-19", "close": 6.82, "volume": 40974.0}, {"date": "2022-08-22", "close": 6.78, "volume": 21162.0}, {"date": "2022-08-23", "close": 6.89, "volume": 27345.0}, {"date": "2022-08-24", "close": 6.91, "volume": 27928.0}, {"date": "2022-08-25", "close": 6.94, "volume": 27069.0}, {"date": "2022-08-26", "close": 6.83, "volume": 47305.0}, {"date": "2022-08-29", "close": 6.86, "volume": 27331.0}, {"date": "2022-08-30", "close": 6.75, "volume": 47951.0}, {"date": "2022-08-31", "close": 6.75, "volume": 43884.0}, {"date": "2022-09-01", "close": 6.67, "volume": 52204.0}, {"date": "2022-09-02", "close": 6.63, "volume": 37947.0}, {"date": "2022-09-06", "close": 6.59, "volume": 35126.0}, {"date": "2022-09-07", "close": 6.68, "volume": 49012.0}, {"date": "2022-09-08", "close": 6.72, "volume": 68777.0}, {"date": "2022-09-09", "close": 6.75, "volume": 48001.0}, {"date": "2022-09-12", "close": 6.75, "volume": 45033.0}, {"date": "2022-09-13", "close": 6.66, "volume": 30261.0}, {"date": "2022-09-14", "close": 6.67, "volume": 52993.0}, {"date": "2022-09-15", "close": 6.64, "volume": 10041.0}, {"date": "2022-09-16", "close": 6.63, "volume": 29713.0}, {"date": "2022-09-19", "close": 6.62, "volume": 39374.0}, {"date": "2022-09-20", "close": 6.52, "volume": 39733.0}, {"date": "2022-09-21", "close": 6.54, "volume": 58364.0}, {"date": "2022-09-22", "close": 6.49, "volume": 30461.0}, {"date": "2022-09-23", "close": 6.35, "volume": 142659.0}, {"date": "2022-09-26", "close": 6.25, "volume": 122931.0}, {"date": "2022-09-27", "close": 6.2, "volume": 43341.0}, {"date": "2022-09-28", "close": 6.37, "volume": 33590.0}, {"date": "2022-09-29", "close": 6.21, "volume": 45471.0}, {"date": "2022-09-30", "close": 6.16, "volume": 68877.0}, {"date": "2022-10-03", "close": 6.3, "volume": 5191.0}, {"date": "2022-10-04", "close": 6.3, "volume": 55154.0}, {"date": "2022-10-05", "close": 6.21, "volume": 49043.0}, {"date": "2022-10-06", "close": 6.23, "volume": 31473.0}, {"date": "2022-10-07", "close": 6.15, "volume": 37703.0}, {"date": "2022-10-10", "close": 6.2, "volume": 28752.0}, {"date": "2022-10-11", "close": 6.09, "volume": 24783.0}, {"date": "2022-10-12", "close": 6.15, "volume": 26233.0}, {"date": "2022-10-13", "close": 6.1, "volume": 19353.0}, {"date": "2022-10-14", "close": 6.05, "volume": 41329.0}, {"date": "2022-10-17", "close": 5.99, "volume": 44298.0}, {"date": "2022-10-18", "close": 6.04, "volume": 38760.0}, {"date": "2022-10-19", "close": 5.92, "volume": 21249.0}, {"date": "2022-10-20", "close": 5.9, "volume": 47155.0}, {"date": "2022-10-21", "close": 5.9, "volume": 29413.0}, {"date": "2022-10-24", "close": 5.94, "volume": 47032.0}, {"date": "2022-10-25", "close": 6.07, "volume": 58154.0}, {"date": "2022-10-26", "close": 5.97, "volume": 45617.0}, {"date": "2022-10-27", "close": 6.0, "volume": 41222.0}, {"date": "2022-10-28", "close": 6.08, "volume": 37982.0}, {"date": "2022-10-31", "close": 6.05, "volume": 55368.0}, {"date": "2022-11-01", "close": 6.11, "volume": 50158.0}, {"date": "2022-11-02", "close": 6.0, "volume": 26531.0}, {"date": "2022-11-03", "close": 5.99, "volume": 31952.0}, {"date": "2022-11-04", "close": 6.07, "volume": 45547.0}, {"date": "2022-11-07", "close": 6.07, "volume": 57677.0}, {"date": "2022-11-08", "close": 6.16, "volume": 38008.0}, {"date": "2022-11-09", "close": 6.07, "volume": 60914.0}, {"date": "2022-11-10", "close": 6.34, "volume": 44887.0}, {"date": "2022-11-11", "close": 6.33, "volume": 44055.0}, {"date": "2022-11-14", "close": 6.25, "volume": 219609.0}, {"date": "2022-11-15", "close": 6.35, "volume": 137317.0}, {"date": "2022-11-16", "close": 6.37, "volume": 51593.0}, {"date": "2022-11-17", "close": 6.33, "volume": 49150.0}, {"date": "2022-11-18", "close": 6.38, "volume": 35738.0}, {"date": "2022-11-21", "close": 6.37, "volume": 135966.0}, {"date": "2022-11-22", "close": 6.51, "volume": 36035.0}, {"date": "2022-11-23", "close": 6.56, "volume": 89552.0}, {"date": "2022-11-25", "close": 6.51, "volume": 11315.0}, {"date": "2022-11-28", "close": 6.51, "volume": 26928.0}, {"date": "2022-11-29", "close": 6.54, "volume": 49749.0}, {"date": "2022-11-30", "close": 6.64, "volume": 35226.0}, {"date": "2022-12-01", "close": 6.68, "volume": 190950.0}, {"date": "2022-12-02", "close": 6.73, "volume": 105904.0}, {"date": "2022-12-05", "close": 6.69, "volume": 59821.0}, {"date": "2022-12-06", "close": 6.65, "volume": 39668.0}, {"date": "2022-12-07", "close": 6.72, "volume": 14458.0}, {"date": "2022-12-08", "close": 6.65, "volume": 67095.0}, {"date": "2022-12-09", "close": 6.58, "volume": 24765.0}, {"date": "2022-12-12", "close": 6.66, "volume": 76215.0}, {"date": "2022-12-13", "close": 6.65, "volume": 50290.0}, {"date": "2022-12-14", "close": 6.65, "volume": 71014.0}, {"date": "2022-12-15", "close": 6.54, "volume": 76041.0}, {"date": "2022-12-16", "close": 6.53, "volume": 56959.0}, {"date": "2022-12-19", "close": 6.52, "volume": 75569.0}, {"date": "2022-12-20", "close": 6.43, "volume": 50979.0}, {"date": "2022-12-21", "close": 6.43, "volume": 80431.0}, {"date": "2022-12-22", "close": 6.41, "volume": 51714.0}, {"date": "2022-12-23", "close": 6.43, "volume": 106536.0}, {"date": "2022-12-27", "close": 6.35, "volume": 128327.0}, {"date": "2022-12-28", "close": 6.38, "volume": 91047.0}, {"date": "2022-12-29", "close": 6.46, "volume": 53398.0}, {"date": "2022-12-30", "close": 6.54, "volume": 86272.0}, {"date": "2023-01-03", "close": 6.56, "volume": 43145.0}, {"date": "2023-01-04", "close": 6.63, "volume": 33789.0}, {"date": "2023-01-05", "close": 6.52, "volume": 28828.0}, {"date": "2023-01-06", "close": 6.65, "volume": 28585.0}, {"date": "2023-01-09", "close": 6.7, "volume": 55859.0}, {"date": "2023-01-10", "close": 6.68, "volume": 50866.0}, {"date": "2023-01-11", "close": 6.77, "volume": 55814.0}, {"date": "2023-01-12", "close": 6.89, "volume": 39881.0}, {"date": "2023-01-13", "close": 6.89, "volume": 57991.0}, {"date": "2023-01-17", "close": 6.92, "volume": 77472.0}, {"date": "2023-01-18", "close": 6.93, "volume": 88116.0}, {"date": "2023-01-19", "close": 6.92, "volume": 18906.0}, {"date": "2023-01-20", "close": 6.93, "volume": 43834.0}, {"date": "2023-01-23", "close": 6.96, "volume": 45491.0}, {"date": "2023-01-24", "close": 7.01, "volume": 60397.0}, {"date": "2023-01-25", "close": 6.94, "volume": 71508.0}, {"date": "2023-01-26", "close": 6.94, "volume": 33673.0}, {"date": "2023-01-27", "close": 6.95, "volume": 67225.0}, {"date": "2023-01-30", "close": 6.89, "volume": 48323.0}, {"date": "2023-01-31", "close": 6.96, "volume": 47630.0}, {"date": "2023-02-01", "close": 7.005, "volume": 74144.0}, {"date": "2023-02-02", "close": 6.99, "volume": 130492.0}, {"date": "2023-02-03", "close": 6.94, "volume": 47217.0}, {"date": "2023-02-06", "close": 6.88, "volume": 44599.0}, {"date": "2023-02-07", "close": 6.9, "volume": 83106.0}, {"date": "2023-02-08", "close": 6.89, "volume": 28151.0}, {"date": "2023-02-09", "close": 6.86, "volume": 24823.0}, {"date": "2023-02-10", "close": 6.81, "volume": 10072.0}, {"date": "2023-02-13", "close": 6.82, "volume": 43302.0}, {"date": "2023-02-14", "close": 6.84, "volume": 40945.0}, {"date": "2023-02-15", "close": 6.75, "volume": 41523.0}, {"date": "2023-02-16", "close": 6.71, "volume": 45386.0}, {"date": "2023-02-17", "close": 6.73, "volume": 16798.0}, {"date": "2023-02-21", "close": 6.55, "volume": 37544.0}, {"date": "2023-02-22", "close": 6.55, "volume": 38226.0}, {"date": "2023-02-23", "close": 6.61, "volume": 31404.0}, {"date": "2023-02-24", "close": 6.54, "volume": 30307.0}, {"date": "2023-02-27", "close": 6.64, "volume": 44255.0}, {"date": "2023-02-28", "close": 6.56, "volume": 51232.0}, {"date": "2023-03-01", "close": 6.56, "volume": 48848.0}, {"date": "2023-03-02", "close": 6.51, "volume": 65135.0}, {"date": "2023-03-03", "close": 6.52, "volume": 83915.0}, {"date": "2023-03-06", "close": 6.56, "volume": 59968.0}, {"date": "2023-03-07", "close": 6.54, "volume": 53296.0}, {"date": "2023-03-08", "close": 6.63, "volume": 44300.0}, {"date": "2023-03-09", "close": 6.62, "volume": 58161.0}, {"date": "2023-03-10", "close": 6.62, "volume": 82716.0}, {"date": "2023-03-13", "close": 6.47, "volume": 35368.0}, {"date": "2023-03-14", "close": 6.49, "volume": 27900.0}, {"date": "2023-03-15", "close": 6.49, "volume": 27259.0}, {"date": "2023-03-16", "close": 6.49, "volume": 25694.0}, {"date": "2023-03-17", "close": 6.47, "volume": 31394.0}, {"date": "2023-03-20", "close": 6.45, "volume": 24293.0}, {"date": "2023-03-21", "close": 6.54, "volume": 19891.0}, {"date": "2023-03-22", "close": 6.58, "volume": 56414.0}, {"date": "2023-03-23", "close": 6.58, "volume": 54637.0}, {"date": "2023-03-24", "close": 6.49, "volume": 25691.0}, {"date": "2023-03-27", "close": 6.55, "volume": 50689.0}, {"date": "2023-03-28", "close": 6.46, "volume": 41626.0}, {"date": "2023-03-29", "close": 6.56, "volume": 34143.0}, {"date": "2023-03-30", "close": 6.49, "volume": 104983.0}, {"date": "2023-03-31", "close": 6.44, "volume": 71966.0}, {"date": "2023-04-03", "close": 6.54, "volume": 35337.0}, {"date": "2023-04-04", "close": 6.59, "volume": 66883.0}, {"date": "2023-04-05", "close": 6.46, "volume": 36413.0}, {"date": "2023-04-06", "close": 6.43, "volume": 27382.0}, {"date": "2023-04-10", "close": 6.45, "volume": 53605.0}, {"date": "2023-04-11", "close": 6.44, "volume": 31064.0}, {"date": "2023-04-12", "close": 6.56, "volume": 65183.0}, {"date": "2023-04-13", "close": 6.57, "volume": 49973.0}, {"date": "2023-04-14", "close": 6.52, "volume": 70117.0}, {"date": "2023-04-17", "close": 6.5, "volume": 39095.0}, {"date": "2023-04-18", "close": 6.48, "volume": 49629.0}, {"date": "2023-04-19", "close": 6.47, "volume": 41432.0}, {"date": "2023-04-20", "close": 6.47, "volume": 32455.0}, {"date": "2023-04-21", "close": 6.49, "volume": 36350.0}, {"date": "2023-04-24", "close": 6.45, "volume": 14609.0}, {"date": "2023-04-25", "close": 6.45, "volume": 56319.0}, {"date": "2023-04-26", "close": 6.51, "volume": 40389.0}, {"date": "2023-04-27", "close": 6.5, "volume": 45937.0}, {"date": "2023-04-28", "close": 6.48, "volume": 49755.0}, {"date": "2023-05-01", "close": 6.6, "volume": 36218.0}, {"date": "2023-05-02", "close": 6.57, "volume": 28682.0}, {"date": "2023-05-03", "close": 6.558, "volume": 90438.0}, {"date": "2023-05-04", "close": 6.5, "volume": 46267.0}, {"date": "2023-05-05", "close": 6.51, "volume": 64871.0}, {"date": "2023-05-08", "close": 6.44, "volume": 45705.0}, {"date": "2023-05-09", "close": 6.41, "volume": 49272.0}, {"date": "2023-05-10", "close": 6.42, "volume": 44129.0}, {"date": "2023-05-11", "close": 6.45, "volume": 40505.0}, {"date": "2023-05-12", "close": 6.41, "volume": 35139.0}, {"date": "2023-05-15", "close": 6.39, "volume": 67090.0}, {"date": "2023-05-16", "close": 6.38, "volume": 47546.0}, {"date": "2023-05-17", "close": 6.38, "volume": 51381.0}, {"date": "2023-05-18", "close": 6.34, "volume": 57358.0}, {"date": "2023-05-19", "close": 6.33, "volume": 30105.0}, {"date": "2023-05-22", "close": 6.42, "volume": 33230.0}, {"date": "2023-05-23", "close": 6.49, "volume": 50900.0}, {"date": "2023-05-24", "close": 6.36, "volume": 36584.0}, {"date": "2023-05-25", "close": 6.45, "volume": 39510.0}, {"date": "2023-05-26", "close": 6.5, "volume": 16441.0}, {"date": "2023-05-30", "close": 6.54, "volume": 51899.0}, {"date": "2023-05-31", "close": 6.55, "volume": 48275.0}, {"date": "2023-06-01", "close": 6.42, "volume": 58058.0}, {"date": "2023-06-02", "close": 6.45, "volume": 69044.0}, {"date": "2023-06-05", "close": 6.45, "volume": 13558.0}, {"date": "2023-06-06", "close": 6.47, "volume": 22240.0}, {"date": "2023-06-07", "close": 6.51, "volume": 22755.0}, {"date": "2023-06-08", "close": 6.54, "volume": 35864.0}, {"date": "2023-06-09", "close": 6.54, "volume": 30920.0}, {"date": "2023-06-12", "close": 6.57, "volume": 30412.0}, {"date": "2023-06-13", "close": 6.53, "volume": 47791.0}, {"date": "2023-06-14", "close": 6.54, "volume": 34609.0}, {"date": "2023-06-15", "close": 6.56, "volume": 108354.0}, {"date": "2023-06-16", "close": 6.56, "volume": 28945.0}, {"date": "2023-06-20", "close": 6.55, "volume": 35387.0}, {"date": "2023-06-21", "close": 6.66, "volume": 145627.0}, {"date": "2023-06-22", "close": 6.69, "volume": 109244.0}, {"date": "2023-06-23", "close": 6.77, "volume": 87554.0}, {"date": "2023-06-26", "close": 6.77, "volume": 71118.0}, {"date": "2023-06-27", "close": 6.82, "volume": 146117.0}, {"date": "2023-06-28", "close": 6.84, "volume": 227035.0}, {"date": "2023-06-29", "close": 6.55, "volume": 85657.0}, {"date": "2023-06-30", "close": 6.44, "volume": 455080.0}, {"date": "2023-07-03", "close": 6.48, "volume": 43384.0}, {"date": "2023-07-05", "close": 6.52, "volume": 78619.0}, {"date": "2023-07-06", "close": 6.44, "volume": 45274.0}, {"date": "2023-07-07", "close": 6.44, "volume": 70627.0}, {"date": "2023-07-10", "close": 6.43, "volume": 64532.0}, {"date": "2023-07-11", "close": 6.43, "volume": 64842.0}, {"date": "2023-07-12", "close": 6.5, "volume": 357659.0}, {"date": "2023-07-13", "close": 6.56, "volume": 137390.0}, {"date": "2023-07-14", "close": 6.52, "volume": 111703.0}, {"date": "2023-07-17", "close": 6.53, "volume": 53198.0}, {"date": "2023-07-18", "close": 6.52, "volume": 147146.0}, {"date": "2023-07-19", "close": 6.53, "volume": 126808.0}, {"date": "2023-07-20", "close": 6.53, "volume": 158762.0}, {"date": "2023-07-21", "close": 6.49, "volume": 67277.0}, {"date": "2023-07-24", "close": 6.5, "volume": 233967.0}, {"date": "2023-07-25", "close": 6.5, "volume": 44254.0}, {"date": "2023-07-26", "close": 6.52, "volume": 44355.0}, {"date": "2023-07-27", "close": 6.52, "volume": 160143.0}, {"date": "2023-07-28", "close": 6.57, "volume": 59752.0}, {"date": "2023-07-31", "close": 6.58, "volume": 181579.0}, {"date": "2023-08-01", "close": 6.53, "volume": 124815.0}, {"date": "2023-08-02", "close": 6.54, "volume": 122841.0}, {"date": "2023-08-03", "close": 6.45, "volume": 131668.0}, {"date": "2023-08-04", "close": 6.5, "volume": 201577.0}, {"date": "2023-08-07", "close": 6.5, "volume": 98178.0}, {"date": "2023-08-08", "close": 6.54, "volume": 65046.0}, {"date": "2023-08-09", "close": 6.52, "volume": 125418.0}, {"date": "2023-08-10", "close": 6.55, "volume": 105509.0}, {"date": "2023-08-11", "close": 6.55, "volume": 80795.0}, {"date": "2023-08-14", "close": 6.51, "volume": 112985.0}, {"date": "2023-08-15", "close": 6.46, "volume": 112463.0}, {"date": "2023-08-16", "close": 6.47, "volume": 49121.0}, {"date": "2023-08-17", "close": 6.42, "volume": 104502.0}, {"date": "2023-08-18", "close": 6.45, "volume": 105110.0}, {"date": "2023-08-21", "close": 6.42, "volume": 62127.0}, {"date": "2023-08-22", "close": 6.47, "volume": 41209.0}, {"date": "2023-08-23", "close": 6.54, "volume": 68755.0}, {"date": "2023-08-24", "close": 6.52, "volume": 72301.0}, {"date": "2023-08-25", "close": 6.52, "volume": 73116.0}, {"date": "2023-08-28", "close": 6.57, "volume": 45431.0}, {"date": "2023-08-29", "close": 6.61, "volume": 78281.0}, {"date": "2023-08-30", "close": 6.64, "volume": 36580.0}, {"date": "2023-08-31", "close": 6.66, "volume": 81564.0}, {"date": "2023-09-01", "close": 6.64, "volume": 39354.0}, {"date": "2023-09-05", "close": 6.56, "volume": 227608.0}, {"date": "2023-09-06", "close": 6.6, "volume": 84504.0}, {"date": "2023-09-07", "close": 6.64, "volume": 40088.0}, {"date": "2023-09-08", "close": 6.68, "volume": 61252.0}, {"date": "2023-09-11", "close": 6.7, "volume": 104381.0}, {"date": "2023-09-12", "close": 6.68, "volume": 85557.0}, {"date": "2023-09-13", "close": 6.71, "volume": 64410.0}, {"date": "2023-09-14", "close": 6.68, "volume": 38483.0}, {"date": "2023-09-15", "close": 6.71, "volume": 53742.0}, {"date": "2023-09-18", "close": 6.75, "volume": 93914.0}, {"date": "2023-09-19", "close": 6.71, "volume": 65714.0}, {"date": "2023-09-20", "close": 6.69, "volume": 142063.0}, {"date": "2023-09-21", "close": 6.62, "volume": 65164.0}, {"date": "2023-09-22", "close": 6.64, "volume": 47031.0}, {"date": "2023-09-25", "close": 6.66, "volume": 86994.0}, {"date": "2023-09-26", "close": 6.6, "volume": 55164.0}, {"date": "2023-09-27", "close": 6.65, "volume": 83413.0}, {"date": "2023-09-28", "close": 6.43, "volume": 90624.0}, {"date": "2023-09-29", "close": 6.49, "volume": 381689.0}, {"date": "2023-10-02", "close": 6.39, "volume": 104299.0}, {"date": "2023-10-03", "close": 6.27, "volume": 77725.0}, {"date": "2023-10-04", "close": 6.25, "volume": 122076.0}, {"date": "2023-10-05", "close": 6.25, "volume": 107129.0}, {"date": "2023-10-06", "close": 6.29, "volume": 73726.0}, {"date": "2023-10-09", "close": 6.21, "volume": 135258.0}, {"date": "2023-10-10", "close": 6.21, "volume": 141539.0}, {"date": "2023-10-11", "close": 6.39, "volume": 269065.0}, {"date": "2023-10-12", "close": 6.24, "volume": 96235.0}, {"date": "2023-10-13", "close": 6.28, "volume": 145283.0}, {"date": "2023-10-16", "close": 6.25, "volume": 102820.0}, {"date": "2023-10-17", "close": 6.28, "volume": 78256.0}, {"date": "2023-10-18", "close": 6.25, "volume": 67081.0}, {"date": "2023-10-19", "close": 6.2, "volume": 63641.0}, {"date": "2023-10-20", "close": 6.21, "volume": 47116.0}, {"date": "2023-10-23", "close": 6.26, "volume": 51947.0}, {"date": "2023-10-24", "close": 6.31, "volume": 48917.0}, {"date": "2023-10-25", "close": 6.24, "volume": 88834.0}, {"date": "2023-10-26", "close": 6.12, "volume": 78092.0}, {"date": "2023-10-27", "close": 6.19, "volume": 100544.0}, {"date": "2023-10-30", "close": 6.21, "volume": 68257.0}, {"date": "2023-10-31", "close": 6.19, "volume": 79938.0}, {"date": "2023-11-01", "close": 6.26, "volume": 67152.0}, {"date": "2023-11-02", "close": 6.34, "volume": 103384.0}, {"date": "2023-11-03", "close": 6.43, "volume": 111232.0}, {"date": "2023-11-06", "close": 6.37, "volume": 102762.0}, {"date": "2023-11-07", "close": 6.41, "volume": 67047.0}, {"date": "2023-11-08", "close": 6.48, "volume": 82017.0}, {"date": "2023-11-09", "close": 6.41, "volume": 122012.0}, {"date": "2023-11-10", "close": 6.41, "volume": 50994.0}, {"date": "2023-11-13", "close": 6.39, "volume": 198534.0}, {"date": "2023-11-14", "close": 6.49, "volume": 94634.0}, {"date": "2023-11-15", "close": 6.5, "volume": 65774.0}, {"date": "2023-11-16", "close": 6.71, "volume": 267609.0}, {"date": "2023-11-17", "close": 6.72, "volume": 145742.0}, {"date": "2023-11-20", "close": 6.62, "volume": 139672.0}, {"date": "2023-11-21", "close": 6.61, "volume": 75825.0}, {"date": "2023-11-22", "close": 6.59, "volume": 44904.0}, {"date": "2023-11-24", "close": 6.61, "volume": 55394.0}, {"date": "2023-11-27", "close": 6.57, "volume": 79557.0}, {"date": "2023-11-28", "close": 6.56, "volume": 76682.0}, {"date": "2023-11-29", "close": 6.59, "volume": 112633.0}, {"date": "2023-11-30", "close": 6.53, "volume": 119149.0}, {"date": "2023-12-01", "close": 6.71, "volume": 130897.0}, {"date": "2023-12-04", "close": 6.62, "volume": 151266.0}, {"date": "2023-12-05", "close": 6.67, "volume": 81158.0}, {"date": "2023-12-06", "close": 6.71, "volume": 82367.0}, {"date": "2023-12-07", "close": 6.69, "volume": 77196.0}, {"date": "2023-12-08", "close": 6.78, "volume": 70219.0}, {"date": "2023-12-11", "close": 6.69, "volume": 121017.0}, {"date": "2023-12-12", "close": 6.71, "volume": 95574.0}, {"date": "2023-12-13", "close": 6.82, "volume": 88288.0}, {"date": "2023-12-14", "close": 6.72, "volume": 147078.0}, {"date": "2023-12-15", "close": 6.78, "volume": 81174.0}, {"date": "2023-12-18", "close": 6.86, "volume": 80282.0}, {"date": "2023-12-19", "close": 6.91, "volume": 65549.0}, {"date": "2023-12-20", "close": 6.79, "volume": 72942.0}, {"date": "2023-12-21", "close": 6.85, "volume": 47178.0}, {"date": "2023-12-22", "close": 6.9, "volume": 51867.0}, {"date": "2023-12-26", "close": 7.0, "volume": 89657.0}, {"date": "2023-12-27", "close": 6.98, "volume": 86745.0}, {"date": "2023-12-28", "close": 6.98, "volume": 44122.0}, {"date": "2023-12-29", "close": 6.95, "volume": 94922.0}, {"date": "2024-01-02", "close": 6.98, "volume": 63469.0}, {"date": "2024-01-03", "close": 6.98, "volume": 55280.0}, {"date": "2024-01-04", "close": 6.98, "volume": 144682.0}, {"date": "2024-01-05", "close": 6.98, "volume": 32657.0}, {"date": "2024-01-08", "close": 7.0, "volume": 52734.0}, {"date": "2024-01-09", "close": 6.94, "volume": 77152.0}, {"date": "2024-01-10", "close": 6.98, "volume": 80471.0}, {"date": "2024-01-11", "close": 6.99, "volume": 85219.0}, {"date": "2024-01-12", "close": 7.05, "volume": 93377.0}, {"date": "2024-01-16", "close": 7.03, "volume": 130538.0}, {"date": "2024-01-17", "close": 6.8, "volume": 228215.0}, {"date": "2024-01-18", "close": 6.89, "volume": 84985.0}, {"date": "2024-01-19", "close": 6.89, "volume": 53375.0}, {"date": "2024-01-22", "close": 6.93, "volume": 89376.0}, {"date": "2024-01-23", "close": 6.9, "volume": 58872.0}, {"date": "2024-01-24", "close": 6.91, "volume": 73006.0}, {"date": "2024-01-25", "close": 6.96, "volume": 72733.0}, {"date": "2024-01-26", "close": 6.87, "volume": 100784.0}, {"date": "2024-01-29", "close": 6.95, "volume": 56824.0}, {"date": "2024-01-30", "close": 6.97, "volume": 47469.0}, {"date": "2024-01-31", "close": 6.97, "volume": 57492.0}, {"date": "2024-02-01", "close": 7.0, "volume": 103838.0}, {"date": "2024-02-02", "close": 6.96, "volume": 56174.0}, {"date": "2024-02-05", "close": 6.95, "volume": 66546.0}, {"date": "2024-02-06", "close": 7.04, "volume": 178537.0}, {"date": "2024-02-07", "close": 7.1, "volume": 89332.0}, {"date": "2024-02-08", "close": 7.12, "volume": 80466.0}, {"date": "2024-02-09", "close": 7.09, "volume": 61719.0}, {"date": "2024-02-12", "close": 7.11, "volume": 59882.0}, {"date": "2024-02-13", "close": 7.05, "volume": 55663.0}, {"date": "2024-02-14", "close": 7.1, "volume": 35974.0}, {"date": "2024-02-15", "close": 7.1, "volume": 55013.0}, {"date": "2024-02-16", "close": 7.08, "volume": 32735.0}, {"date": "2024-02-20", "close": 7.08, "volume": 38739.0}, {"date": "2024-02-21", "close": 7.09, "volume": 28337.0}, {"date": "2024-02-22", "close": 7.08, "volume": 51834.0}, {"date": "2024-02-23", "close": 7.1, "volume": 55101.0}, {"date": "2024-02-26", "close": 7.11, "volume": 76067.0}, {"date": "2024-02-27", "close": 7.14, "volume": 59693.0}, {"date": "2024-02-28", "close": 7.13, "volume": 35900.0}, {"date": "2024-02-29", "close": 7.18, "volume": 20513.0}, {"date": "2024-03-01", "close": 7.18, "volume": 79708.0}, {"date": "2024-03-04", "close": 7.21, "volume": 65541.0}, {"date": "2024-03-05", "close": 7.24, "volume": 68441.0}, {"date": "2024-03-06", "close": 7.25, "volume": 46504.0}, {"date": "2024-03-07", "close": 7.27, "volume": 29136.0}, {"date": "2024-03-08", "close": 7.31, "volume": 55677.0}, {"date": "2024-03-11", "close": 7.31, "volume": 38268.0}, {"date": "2024-03-12", "close": 7.27, "volume": 54496.0}, {"date": "2024-03-13", "close": 7.29, "volume": 35000.0}, {"date": "2024-03-14", "close": 7.27, "volume": 66497.0}, {"date": "2024-03-15", "close": 7.26, "volume": 35411.0}, {"date": "2024-03-18", "close": 7.25, "volume": 43319.0}, {"date": "2024-03-19", "close": 7.27, "volume": 96206.0}, {"date": "2024-03-20", "close": 7.3, "volume": 92356.0}, {"date": "2024-03-21", "close": 7.33, "volume": 61695.0}, {"date": "2024-03-22", "close": 7.37, "volume": 84338.0}, {"date": "2024-03-25", "close": 7.41, "volume": 123246.0}, {"date": "2024-03-26", "close": 7.46, "volume": 111479.0}, {"date": "2024-03-27", "close": 7.26, "volume": 83389.0}, {"date": "2024-03-28", "close": 7.23, "volume": 119217.0}, {"date": "2024-04-01", "close": 7.25, "volume": 64979.0}, {"date": "2024-04-02", "close": 7.21, "volume": 61986.0}, {"date": "2024-04-03", "close": 7.2, "volume": 56139.0}, {"date": "2024-04-04", "close": 7.2, "volume": 41296.0}, {"date": "2024-04-05", "close": 7.21, "volume": 95369.0}, {"date": "2024-04-08", "close": 7.19, "volume": 68745.0}, {"date": "2024-04-09", "close": 7.2, "volume": 56448.0}, {"date": "2024-04-10", "close": 7.13, "volume": 61504.0}, {"date": "2024-04-11", "close": 7.04, "volume": 75329.0}, {"date": "2024-04-12", "close": 7.01, "volume": 85950.0}, {"date": "2024-04-15", "close": 6.94, "volume": 134075.0}, {"date": "2024-04-16", "close": 6.89, "volume": 60564.0}, {"date": "2024-04-17", "close": 6.94, "volume": 80255.0}, {"date": "2024-04-18", "close": 6.94, "volume": 76964.0}, {"date": "2024-04-19", "close": 6.94, "volume": 75389.0}, {"date": "2024-04-22", "close": 7.03, "volume": 41130.0}, {"date": "2024-04-23", "close": 7.07, "volume": 52426.0}, {"date": "2024-04-24", "close": 7.02, "volume": 46716.0}, {"date": "2024-04-25", "close": 6.95, "volume": 35591.0}, {"date": "2024-04-26", "close": 7.0, "volume": 28197.0}, {"date": "2024-04-29", "close": 7.06, "volume": 45957.0}, {"date": "2024-04-30", "close": 7.01, "volume": 40885.0}, {"date": "2024-05-01", "close": 7.04, "volume": 42995.0}, {"date": "2024-05-02", "close": 7.11, "volume": 28328.0}, {"date": "2024-05-03", "close": 7.15, "volume": 27008.0}, {"date": "2024-05-06", "close": 7.14, "volume": 66137.0}, {"date": "2024-05-07", "close": 7.14, "volume": 81577.0}, {"date": "2024-05-08", "close": 7.12, "volume": 63237.0}, {"date": "2024-05-09", "close": 7.11, "volume": 85900.0}, {"date": "2024-05-10", "close": 7.09, "volume": 66232.0}, {"date": "2024-05-13", "close": 7.08, "volume": 68727.0}, {"date": "2024-05-14", "close": 7.12, "volume": 70110.0}, {"date": "2024-05-15", "close": 7.19, "volume": 82379.0}, {"date": "2024-05-16", "close": 7.16, "volume": 48333.0}, {"date": "2024-05-17", "close": 7.14, "volume": 72867.0}, {"date": "2024-05-20", "close": 7.16, "volume": 28496.0}, {"date": "2024-05-21", "close": 7.2, "volume": 62054.0}, {"date": "2024-05-22", "close": 7.18, "volume": 89325.0}, {"date": "2024-05-23", "close": 7.14, "volume": 78245.0}, {"date": "2024-05-24", "close": 7.16, "volume": 60036.0}, {"date": "2024-05-28", "close": 7.14, "volume": 66114.0}, {"date": "2024-05-29", "close": 7.05, "volume": 71073.0}, {"date": "2024-05-30", "close": 7.139, "volume": 66203.0}, {"date": "2024-05-31", "close": 7.16, "volume": 71890.0}, {"date": "2024-06-03", "close": 7.16, "volume": 34475.0}, {"date": "2024-06-04", "close": 7.245, "volume": 66069.0}, {"date": "2024-06-05", "close": 7.3, "volume": 68233.0}, {"date": "2024-06-06", "close": 7.2209, "volume": 29364.0}, {"date": "2024-06-07", "close": 7.29, "volume": 71615.0}, {"date": "2024-06-10", "close": 7.32, "volume": 138747.0}, {"date": "2024-06-11", "close": 7.371, "volume": 104448.0}, {"date": "2024-06-12", "close": 7.42, "volume": 117234.0}, {"date": "2024-06-13", "close": 7.44, "volume": 53935.0}, {"date": "2024-06-14", "close": 7.38, "volume": 47973.0}, {"date": "2024-06-17", "close": 7.37, "volume": 73464.0}, {"date": "2024-06-18", "close": 7.42, "volume": 40215.0}, {"date": "2024-06-20", "close": 7.44, "volume": 50389.0}, {"date": "2024-06-21", "close": 7.4657, "volume": 79959.0}, {"date": "2024-06-24", "close": 7.47, "volume": 91560.0}, {"date": "2024-06-25", "close": 7.48, "volume": 155804.0}, {"date": "2024-06-26", "close": 7.5, "volume": 68967.0}, {"date": "2024-06-27", "close": 7.53, "volume": 121760.0}, {"date": "2024-06-28", "close": 7.34, "volume": 117808.0}, {"date": "2024-07-01", "close": 7.33, "volume": 47856.0}, {"date": "2024-07-02", "close": 7.35, "volume": 115812.0}, {"date": "2024-07-03", "close": 7.41, "volume": 48623.0}, {"date": "2024-07-05", "close": 7.43, "volume": 116956.0}, {"date": "2024-07-08", "close": 7.42, "volume": 59976.0}, {"date": "2024-07-09", "close": 7.47, "volume": 97121.0}, {"date": "2024-07-10", "close": 7.49, "volume": 113452.0}, {"date": "2024-07-11", "close": 7.51, "volume": 83295.0}, {"date": "2024-07-12", "close": 7.52, "volume": 115473.0}, {"date": "2024-07-15", "close": 7.6, "volume": 116936.0}, {"date": "2024-07-16", "close": 7.63, "volume": 68573.0}, {"date": "2024-07-17", "close": 7.65, "volume": 89028.0}, {"date": "2024-07-18", "close": 7.56, "volume": 118368.0}, {"date": "2024-07-19", "close": 7.55, "volume": 77502.0}, {"date": "2024-07-22", "close": 7.53, "volume": 60797.0}, {"date": "2024-07-23", "close": 7.59, "volume": 17592.0}, {"date": "2024-07-24", "close": 7.54, "volume": 41627.0}, {"date": "2024-07-25", "close": 7.61, "volume": 97811.0}, {"date": "2024-07-26", "close": 7.62, "volume": 36241.0}, {"date": "2024-07-29", "close": 7.69, "volume": 93335.0}, {"date": "2024-07-30", "close": 7.65, "volume": 82412.0}, {"date": "2024-07-31", "close": 7.7, "volume": 84631.0}, {"date": "2024-08-01", "close": 7.65, "volume": 75857.0}, {"date": "2024-08-02", "close": 7.61, "volume": 70107.0}, {"date": "2024-08-05", "close": 7.48, "volume": 96053.0}, {"date": "2024-08-06", "close": 7.48, "volume": 107404.0}, {"date": "2024-08-07", "close": 7.55, "volume": 48145.0}, {"date": "2024-08-08", "close": 7.58, "volume": 47616.0}, {"date": "2024-08-09", "close": 7.6, "volume": 48935.0}, {"date": "2024-08-12", "close": 7.57, "volume": 51973.0}, {"date": "2024-08-13", "close": 7.58, "volume": 64419.0}, {"date": "2024-08-14", "close": 7.59, "volume": 62426.0}, {"date": "2024-08-15", "close": 7.58, "volume": 23601.0}, {"date": "2024-08-16", "close": 7.56, "volume": 43779.0}, {"date": "2024-08-19", "close": 7.59, "volume": 52100.0}, {"date": "2024-08-20", "close": 7.655, "volume": 80114.0}, {"date": "2024-08-21", "close": 7.67, "volume": 71387.0}, {"date": "2024-08-22", "close": 7.67, "volume": 72634.0}, {"date": "2024-08-23", "close": 7.6699, "volume": 82249.0}, {"date": "2024-08-26", "close": 7.65, "volume": 54287.0}, {"date": "2024-08-27", "close": 7.64, "volume": 85073.0}, {"date": "2024-08-28", "close": 7.575, "volume": 55814.0}, {"date": "2024-08-29", "close": 7.665, "volume": 85028.0}, {"date": "2024-08-30", "close": 7.67, "volume": 21305.0}, {"date": "2024-09-03", "close": 7.62, "volume": 54764.0}, {"date": "2024-09-04", "close": 7.69, "volume": 70778.0}, {"date": "2024-09-05", "close": 7.69, "volume": 67423.0}, {"date": "2024-09-06", "close": 7.71, "volume": 74694.0}, {"date": "2024-09-09", "close": 7.715, "volume": 50634.0}, {"date": "2024-09-10", "close": 7.72, "volume": 43759.0}, {"date": "2024-09-11", "close": 7.81, "volume": 94100.0}, {"date": "2024-09-12", "close": 7.8, "volume": 73625.0}, {"date": "2024-09-13", "close": 7.845, "volume": 87540.0}, {"date": "2024-09-16", "close": 7.97, "volume": 137588.0}, {"date": "2024-09-17", "close": 8.06, "volume": 177469.0}, {"date": "2024-09-18", "close": 8.15, "volume": 135674.0}, {"date": "2024-09-19", "close": 8.14, "volume": 86304.0}, {"date": "2024-09-20", "close": 8.08, "volume": 75225.0}, {"date": "2024-09-23", "close": 8.09, "volume": 146645.0}, {"date": "2024-09-24", "close": 8.11, "volume": 71751.0}, {"date": "2024-09-25", "close": 8.07, "volume": 57759.0}, {"date": "2024-09-26", "close": 8.11, "volume": 112273.0}, {"date": "2024-09-27", "close": 8.125, "volume": 66385.0}, {"date": "2024-09-30", "close": 7.93, "volume": 185534.0}, {"date": "2024-10-01", "close": 7.93, "volume": 77043.0}, {"date": "2024-10-02", "close": 7.93, "volume": 69838.0}, {"date": "2024-10-03", "close": 7.9, "volume": 187060.0}, {"date": "2024-10-04", "close": 7.91, "volume": 52410.0}, {"date": "2024-10-07", "close": 7.9, "volume": 36239.0}, {"date": "2024-10-08", "close": 7.91, "volume": 60326.0}, {"date": "2024-10-09", "close": 7.87, "volume": 52978.0}, {"date": "2024-10-10", "close": 7.82, "volume": 65416.0}, {"date": "2024-10-11", "close": 7.79, "volume": 100464.0}, {"date": "2024-10-14", "close": 7.96, "volume": 184471.0}, {"date": "2024-10-15", "close": 7.87, "volume": 147217.0}, {"date": "2024-10-16", "close": 7.84, "volume": 96760.0}, {"date": "2024-10-17", "close": 7.65, "volume": 179848.0}, {"date": "2024-10-18", "close": 7.66, "volume": 153940.0}, {"date": "2024-10-21", "close": 7.7352, "volume": 78104.0}, {"date": "2024-10-22", "close": 7.66, "volume": 71935.0}, {"date": "2024-10-23", "close": 7.61, "volume": 48120.0}, {"date": "2024-10-24", "close": 7.66, "volume": 84185.0}, {"date": "2024-10-25", "close": 7.671, "volume": 18230.0}, {"date": "2024-10-28", "close": 7.62, "volume": 66197.0}, {"date": "2024-10-29", "close": 7.63, "volume": 88836.0}, {"date": "2024-10-30", "close": 7.61, "volume": 49418.0}, {"date": "2024-10-31", "close": 7.61, "volume": 50995.0}, {"date": "2024-11-01", "close": 7.64, "volume": 69850.0}, {"date": "2024-11-04", "close": 7.64, "volume": 31568.0}, {"date": "2024-11-05", "close": 7.67, "volume": 35318.0}, {"date": "2024-11-06", "close": 7.66, "volume": 48999.0}, {"date": "2024-11-07", "close": 7.7, "volume": 70603.0}, {"date": "2024-11-08", "close": 7.78, "volume": 84610.0}, {"date": "2024-11-11", "close": 7.8, "volume": 52209.0}, {"date": "2024-11-12", "close": 7.695, "volume": 60170.0}, {"date": "2024-11-13", "close": 7.62, "volume": 48785.0}, {"date": "2024-11-14", "close": 7.5616, "volume": 50168.0}, {"date": "2024-11-15", "close": 7.57, "volume": 58080.0}, {"date": "2024-11-18", "close": 7.59, "volume": 50396.0}, {"date": "2024-11-19", "close": 7.58, "volume": 53382.0}, {"date": "2024-11-20", "close": 7.6, "volume": 51312.0}, {"date": "2024-11-21", "close": 7.66, "volume": 68789.0}, {"date": "2024-11-22", "close": 7.695, "volume": 46729.0}, {"date": "2024-11-25", "close": 7.745, "volume": 57434.0}, {"date": "2024-11-26", "close": 7.665, "volume": 146632.0}, {"date": "2024-11-27", "close": 7.77, "volume": 81989.0}, {"date": "2024-11-29", "close": 7.79, "volume": 31129.0}, {"date": "2024-12-02", "close": 7.85, "volume": 55297.0}, {"date": "2024-12-03", "close": 7.89, "volume": 66773.0}, {"date": "2024-12-04", "close": 7.96, "volume": 67987.0}, {"date": "2024-12-05", "close": 7.965, "volume": 55596.0}, {"date": "2024-12-06", "close": 7.98, "volume": 64059.0}, {"date": "2024-12-09", "close": 8.055, "volume": 116142.0}, {"date": "2024-12-10", "close": 7.99, "volume": 102442.0}, {"date": "2024-12-11", "close": 7.97, "volume": 50695.0}, {"date": "2024-12-12", "close": 7.84, "volume": 94905.0}, {"date": "2024-12-13", "close": 7.61, "volume": 69724.0}, {"date": "2024-12-16", "close": 7.58, "volume": 77262.0}, {"date": "2024-12-17", "close": 7.52, "volume": 74431.0}, {"date": "2024-12-18", "close": 7.4851, "volume": 85736.0}, {"date": "2024-12-19", "close": 7.35, "volume": 225610.0}, {"date": "2024-12-20", "close": 7.38, "volume": 93394.0}, {"date": "2024-12-23", "close": 7.31, "volume": 90816.0}, {"date": "2024-12-24", "close": 7.4109, "volume": 26836.0}, {"date": "2024-12-26", "close": 7.41, "volume": 60893.0}, {"date": "2024-12-27", "close": 7.37, "volume": 90625.0}, {"date": "2024-12-30", "close": 7.39, "volume": 93720.0}, {"date": "2024-12-31", "close": 7.7, "volume": 423260.0}, {"date": "2025-01-02", "close": 7.63, "volume": 140556.0}, {"date": "2025-01-03", "close": 7.68, "volume": 81399.0}, {"date": "2025-01-06", "close": 7.78, "volume": 125546.0}, {"date": "2025-01-07", "close": 7.71, "volume": 43074.0}, {"date": "2025-01-08", "close": 7.77, "volume": 106892.0}, {"date": "2025-01-10", "close": 7.67, "volume": 61505.0}, {"date": "2025-01-13", "close": 7.71, "volume": 86836.0}, {"date": "2025-01-14", "close": 7.78, "volume": 84986.0}, {"date": "2025-01-15", "close": 7.96, "volume": 155564.0}, {"date": "2025-01-16", "close": 7.94, "volume": 89304.0}, {"date": "2025-01-17", "close": 7.92, "volume": 57493.0}, {"date": "2025-01-21", "close": 8.02, "volume": 72529.0}, {"date": "2025-01-22", "close": 7.955, "volume": 49043.0}, {"date": "2025-01-23", "close": 7.98, "volume": 74281.0}, {"date": "2025-01-24", "close": 7.979, "volume": 66417.0}, {"date": "2025-01-27", "close": 8.01, "volume": 68946.0}, {"date": "2025-01-28", "close": 7.97, "volume": 65437.0}, {"date": "2025-01-29", "close": 7.94, "volume": 68635.0}, {"date": "2025-01-30", "close": 7.94, "volume": 93826.0}, {"date": "2025-01-31", "close": 8.02, "volume": 93890.0}, {"date": "2025-02-03", "close": 8.03, "volume": 77170.0}, {"date": "2025-02-04", "close": 8.01, "volume": 77260.0}, {"date": "2025-02-05", "close": 8.07, "volume": 85824.0}, {"date": "2025-02-06", "close": 8.14, "volume": 109495.0}, {"date": "2025-02-07", "close": 8.12, "volume": 77686.0}, {"date": "2025-02-10", "close": 8.05, "volume": 84608.0}, {"date": "2025-02-11", "close": 8.02, "volume": 88801.0}, {"date": "2025-02-12", "close": 8.04, "volume": 96767.0}, {"date": "2025-02-13", "close": 8.0, "volume": 67796.0}, {"date": "2025-02-14", "close": 7.99, "volume": 69163.0}, {"date": "2025-02-18", "close": 8.12, "volume": 69005.0}, {"date": "2025-02-19", "close": 8.06, "volume": 18445.0}, {"date": "2025-02-20", "close": 8.13, "volume": 49682.0}, {"date": "2025-02-21", "close": 8.105, "volume": 58058.0}, {"date": "2025-02-24", "close": 8.13, "volume": 43639.0}, {"date": "2025-02-25", "close": 8.168, "volume": 55470.0}, {"date": "2025-02-26", "close": 8.19, "volume": 87887.0}, {"date": "2025-02-27", "close": 8.16, "volume": 49304.0}, {"date": "2025-02-28", "close": 8.24, "volume": 66784.0}, {"date": "2025-03-03", "close": 8.24, "volume": 91631.0}, {"date": "2025-03-04", "close": 8.17, "volume": 80124.0}, {"date": "2025-03-05", "close": 8.2, "volume": 60812.0}, {"date": "2025-03-06", "close": 8.16, "volume": 90791.0}, {"date": "2025-03-07", "close": 8.1, "volume": 62978.0}, {"date": "2025-03-10", "close": 8.06, "volume": 51759.0}, {"date": "2025-03-11", "close": 8.08, "volume": 61386.0}, {"date": "2025-03-12", "close": 8.11, "volume": 98835.0}, {"date": "2025-03-13", "close": 8.15, "volume": 52904.0}, {"date": "2025-03-14", "close": 8.07, "volume": 61234.0}, {"date": "2025-03-17", "close": 8.2, "volume": 90196.0}, {"date": "2025-03-18", "close": 8.193, "volume": 46505.0}, {"date": "2025-03-19", "close": 8.29, "volume": 138316.0}, {"date": "2025-03-20", "close": 8.28, "volume": 76583.0}, {"date": "2025-03-21", "close": 8.26, "volume": 74925.0}, {"date": "2025-03-24", "close": 8.25, "volume": 72113.0}, {"date": "2025-03-25", "close": 8.31, "volume": 63765.0}, {"date": "2025-03-26", "close": 8.22, "volume": 55553.0}, {"date": "2025-03-27", "close": 8.22, "volume": 54126.0}, {"date": "2025-03-28", "close": 8.09, "volume": 92680.0}, {"date": "2025-03-31", "close": 8.05, "volume": 127145.0}, {"date": "2025-04-01", "close": 8.1, "volume": 82530.0}, {"date": "2025-04-02", "close": 7.98, "volume": 43361.0}, {"date": "2025-04-03", "close": 7.77, "volume": 221576.0}, {"date": "2025-04-04", "close": 7.35, "volume": 268200.0}, {"date": "2025-04-07", "close": 7.06, "volume": 147908.0}, {"date": "2025-04-08", "close": 7.13, "volume": 122387.0}, {"date": "2025-04-09", "close": 7.3, "volume": 174279.0}, {"date": "2025-04-10", "close": 7.13, "volume": 95408.0}, {"date": "2025-04-11", "close": 7.16, "volume": 66573.0}, {"date": "2025-04-14", "close": 7.28, "volume": 104260.0}, {"date": "2025-04-15", "close": 7.39, "volume": 104494.0}, {"date": "2025-04-16", "close": 7.39, "volume": 48923.0}, {"date": "2025-04-17", "close": 7.42, "volume": 146659.0}, {"date": "2025-04-21", "close": 7.23, "volume": 152848.0}, {"date": "2025-04-22", "close": 7.41, "volume": 71529.0}, {"date": "2025-04-23", "close": 7.55, "volume": 107087.0}, {"date": "2025-04-24", "close": 7.58, "volume": 97003.0}, {"date": "2025-04-25", "close": 7.65, "volume": 97586.0}, {"date": "2025-04-28", "close": 7.61, "volume": 46689.0}, {"date": "2025-04-29", "close": 7.685, "volume": 50809.0}, {"date": "2025-04-30", "close": 7.65, "volume": 51874.0}, {"date": "2025-05-01", "close": 7.67, "volume": 49565.0}, {"date": "2025-05-02", "close": 7.6, "volume": 63099.0}, {"date": "2025-05-05", "close": 7.52, "volume": 129151.0}, {"date": "2025-05-06", "close": 7.55, "volume": 90103.0}, {"date": "2025-05-07", "close": 7.49, "volume": 108286.0}, {"date": "2025-05-08", "close": 7.45, "volume": 103669.0}, {"date": "2025-05-09", "close": 7.5, "volume": 65079.0}, {"date": "2025-05-12", "close": 7.53, "volume": 38629.0}, {"date": "2025-05-13", "close": 7.62, "volume": 81232.0}, {"date": "2025-05-14", "close": 7.57, "volume": 45436.0}, {"date": "2025-05-15", "close": 7.59, "volume": 35665.0}, {"date": "2025-05-16", "close": 7.59, "volume": 82635.0}, {"date": "2025-05-19", "close": 7.57, "volume": 53306.0}, {"date": "2025-05-20", "close": 7.6, "volume": 44051.0}, {"date": "2025-05-21", "close": 7.55, "volume": 50399.0}, {"date": "2025-05-22", "close": 7.6, "volume": 68722.0}, {"date": "2025-05-23", "close": 7.56, "volume": 70899.0}, {"date": "2025-05-27", "close": 7.71, "volume": 120535.0}, {"date": "2025-05-28", "close": 7.68, "volume": 93458.0}, {"date": "2025-05-29", "close": 7.68, "volume": 58563.0}, {"date": "2025-05-30", "close": 7.7, "volume": 47814.0}, {"date": "2025-06-02", "close": 7.72, "volume": 56292.0}, {"date": "2025-06-03", "close": 7.73, "volume": 37905.0}, {"date": "2025-06-04", "close": 7.8, "volume": 69382.0}, {"date": "2025-06-05", "close": 7.81, "volume": 53027.0}, {"date": "2025-06-06", "close": 7.82, "volume": 53310.0}, {"date": "2025-06-09", "close": 7.825, "volume": 44133.0}, {"date": "2025-06-10", "close": 7.85, "volume": 32245.0}, {"date": "2025-06-11", "close": 7.88, "volume": 85156.0}, {"date": "2025-06-12", "close": 7.91, "volume": 48952.0}, {"date": "2025-06-13", "close": 7.85, "volume": 59010.0}, {"date": "2025-06-16", "close": 7.87, "volume": 42511.0}, {"date": "2025-06-17", "close": 7.825, "volume": 55436.0}, {"date": "2025-06-18", "close": 7.815, "volume": 23027.0}, {"date": "2025-06-20", "close": 7.855, "volume": 67093.0}, {"date": "2025-06-23", "close": 7.82, "volume": 113936.0}, {"date": "2025-06-24", "close": 7.885, "volume": 47898.0}, {"date": "2025-06-25", "close": 7.91, "volume": 43696.0}, {"date": "2025-06-26", "close": 7.925, "volume": 73175.0}, {"date": "2025-06-27", "close": 7.845, "volume": 145955.0}, {"date": "2025-06-30", "close": 7.73, "volume": 110326.0}, {"date": "2025-07-01", "close": 7.74, "volume": 111590.0}, {"date": "2025-07-02", "close": 7.71, "volume": 53678.0}, {"date": "2025-07-03", "close": 7.735, "volume": 32141.0}, {"date": "2025-07-07", "close": 7.67, "volume": 87477.0}, {"date": "2025-07-08", "close": 7.61, "volume": 58192.0}, {"date": "2025-07-09", "close": 7.67, "volume": 42250.0}, {"date": "2025-07-10", "close": 7.64, "volume": 59462.0}, {"date": "2025-07-11", "close": 7.57, "volume": 89319.0}, {"date": "2025-07-14", "close": 7.64, "volume": 109906.0}, {"date": "2025-07-15", "close": 7.54, "volume": 101404.0}, {"date": "2025-07-16", "close": 7.565, "volume": 84706.0}, {"date": "2025-07-17", "close": 7.5, "volume": 62135.0}, {"date": "2025-07-18", "close": 7.53, "volume": 77417.0}, {"date": "2025-07-21", "close": 7.5, "volume": 71296.0}, {"date": "2025-07-22", "close": 7.57, "volume": 105160.0}, {"date": "2025-07-23", "close": 7.5, "volume": 173552.0}, {"date": "2025-07-24", "close": 7.48, "volume": 101482.0}, {"date": "2025-07-25", "close": 7.51, "volume": 64874.0}, {"date": "2025-07-28", "close": 7.51, "volume": 76145.0}, {"date": "2025-07-29", "close": 7.49, "volume": 77966.0}, {"date": "2025-07-30", "close": 7.46, "volume": 128860.0}, {"date": "2025-07-31", "close": 7.45, "volume": 62947.0}, {"date": "2025-08-01", "close": 7.45, "volume": 50203.0}, {"date": "2025-08-04", "close": 7.42, "volume": 103700.0}, {"date": "2025-08-05", "close": 7.4, "volume": 76116.0}, {"date": "2025-08-06", "close": 7.4035, "volume": 80548.0}, {"date": "2025-08-07", "close": 7.42, "volume": 78892.0}, {"date": "2025-08-08", "close": 7.45, "volume": 86152.0}, {"date": "2025-08-11", "close": 7.45, "volume": 86922.0}, {"date": "2025-08-12", "close": 7.45, "volume": 119927.0}, {"date": "2025-08-13", "close": 7.45, "volume": 113328.0}, {"date": "2025-08-14", "close": 7.41, "volume": 132819.0}, {"date": "2025-08-15", "close": 7.43, "volume": 114907.0}, {"date": "2025-08-18", "close": 7.44, "volume": 90495.0}, {"date": "2025-08-19", "close": 7.46, "volume": 95510.0}, {"date": "2025-08-20", "close": 7.44, "volume": 131588.0}, {"date": "2025-08-21", "close": 7.4, "volume": 88986.0}, {"date": "2025-08-22", "close": 7.455, "volume": 111938.0}, {"date": "2025-08-25", "close": 7.48, "volume": 162367.0}, {"date": "2025-08-26", "close": 7.51, "volume": 156037.0}, {"date": "2025-08-27", "close": 7.48, "volume": 58675.0}, {"date": "2025-08-28", "close": 7.51, "volume": 69346.0}, {"date": "2025-08-29", "close": 7.52, "volume": 106706.0}, {"date": "2025-09-02", "close": 7.47, "volume": 146892.0}, {"date": "2025-09-03", "close": 7.46, "volume": 131595.0}, {"date": "2025-09-04", "close": 7.48, "volume": 130632.0}, {"date": "2025-09-05", "close": 7.53, "volume": 116409.0}, {"date": "2025-09-08", "close": 7.55, "volume": 143553.0}, {"date": "2025-09-09", "close": 7.53, "volume": 116507.0}, {"date": "2025-09-10", "close": 7.54, "volume": 80203.0}, {"date": "2025-09-11", "close": 7.52, "volume": 111877.0}, {"date": "2025-09-12", "close": 7.52, "volume": 123236.0}, {"date": "2025-09-15", "close": 7.53, "volume": 152253.0}, {"date": "2025-09-16", "close": 7.64, "volume": 201347.0}, {"date": "2025-09-17", "close": 7.64, "volume": 82680.0}, {"date": "2025-09-18", "close": 7.62, "volume": 78286.0}, {"date": "2025-09-19", "close": 7.65, "volume": 66928.0}, {"date": "2025-09-22", "close": 7.58, "volume": 86399.0}, {"date": "2025-09-23", "close": 7.6, "volume": 100380.0}, {"date": "2025-09-24", "close": 7.54, "volume": 93315.0}, {"date": "2025-09-25", "close": 7.54, "volume": 49875.0}, {"date": "2025-09-26", "close": 7.51, "volume": 182991.0}, {"date": "2025-09-29", "close": 7.491, "volume": 113911.0}, {"date": "2025-09-30", "close": 7.37, "volume": 228145.0}, {"date": "2025-10-01", "close": 7.39, "volume": 75951.0}, {"date": "2025-10-02", "close": 7.33, "volume": 108379.0}, {"date": "2025-10-03", "close": 7.39, "volume": 150130.0}, {"date": "2025-10-06", "close": 7.37, "volume": 84163.0}, {"date": "2025-10-07", "close": 7.35, "volume": 103802.0}, {"date": "2025-10-08", "close": 7.36, "volume": 95974.0}, {"date": "2025-10-09", "close": 7.31, "volume": 187927.0}, {"date": "2025-10-10", "close": 7.24, "volume": 138096.0}, {"date": "2025-10-13", "close": 7.26, "volume": 72848.0}, {"date": "2025-10-14", "close": 7.28, "volume": 89317.0}, {"date": "2025-10-15", "close": 7.29, "volume": 141558.0}, {"date": "2025-10-16", "close": 7.23, "volume": 96126.0}, {"date": "2025-10-17", "close": 7.3, "volume": 98192.0}, {"date": "2025-10-20", "close": 7.33, "volume": 97590.0}, {"date": "2025-10-21", "close": 7.43, "volume": 82059.0}, {"date": "2025-10-22", "close": 7.49, "volume": 73718.0}, {"date": "2025-10-23", "close": 7.49, "volume": 122879.0}, {"date": "2025-10-24", "close": 7.43, "volume": 78054.0}, {"date": "2025-10-27", "close": 7.45, "volume": 73736.0}, {"date": "2025-10-28", "close": 7.48, "volume": 64748.0}, {"date": "2025-10-29", "close": 7.43, "volume": 150026.0}, {"date": "2025-10-30", "close": 7.38, "volume": 70040.0}, {"date": "2025-10-31", "close": 7.39, "volume": 156143.0}, {"date": "2025-11-03", "close": 7.34, "volume": 188981.0}, {"date": "2025-11-04", "close": 7.31, "volume": 137179.0}, {"date": "2025-11-05", "close": 7.29, "volume": 129600.0}, {"date": "2025-11-06", "close": 7.29, "volume": 128266.0}, {"date": "2025-11-07", "close": 7.26, "volume": 117341.0}, {"date": "2025-11-10", "close": 7.34, "volume": 106665.0}, {"date": "2025-11-11", "close": 7.31, "volume": 66384.0}, {"date": "2025-11-12", "close": 7.3, "volume": 77873.0}, {"date": "2025-11-13", "close": 7.28, "volume": 134831.0}, {"date": "2025-11-14", "close": 7.28, "volume": 92584.0}, {"date": "2025-11-17", "close": 7.32, "volume": 183606.0}, {"date": "2025-11-18", "close": 7.28, "volume": 90127.0}, {"date": "2025-11-19", "close": 7.26, "volume": 78699.0}, {"date": "2025-11-20", "close": 7.24, "volume": 116891.0}, {"date": "2025-11-21", "close": 7.27, "volume": 93626.0}, {"date": "2025-11-24", "close": 7.27, "volume": 114964.0}, {"date": "2025-11-25", "close": 7.37, "volume": 123602.0}, {"date": "2025-11-26", "close": 7.36, "volume": 47292.0}, {"date": "2025-11-28", "close": 7.405, "volume": 63722.0}, {"date": "2025-12-01", "close": 7.36, "volume": 51099.0}, {"date": "2025-12-02", "close": 7.38, "volume": 83324.0}, {"date": "2025-12-03", "close": 7.39, "volume": 166850.0}, {"date": "2025-12-04", "close": 7.4, "volume": 98270.0}, {"date": "2025-12-05", "close": 7.37, "volume": 69392.0}, {"date": "2025-12-08", "close": 7.34, "volume": 83717.0}, {"date": "2025-12-09", "close": 7.34, "volume": 69108.0}, {"date": "2025-12-10", "close": 7.34, "volume": 84654.0}, {"date": "2025-12-11", "close": 7.35, "volume": 101163.0}, {"date": "2025-12-12", "close": 7.35, "volume": 60505.0}, {"date": "2025-12-15", "close": 7.39, "volume": 200650.0}, {"date": "2025-12-16", "close": 7.42, "volume": 157836.0}, {"date": "2025-12-17", "close": 7.42, "volume": 109784.0}, {"date": "2025-12-18", "close": 7.45, "volume": 170804.0}, {"date": "2025-12-19", "close": 7.32, "volume": 164594.0}, {"date": "2025-12-22", "close": 7.37, "volume": 104828.0}, {"date": "2025-12-23", "close": 7.43, "volume": 87185.0}, {"date": "2025-12-24", "close": 7.44, "volume": 62018.0}, {"date": "2025-12-26", "close": 7.43, "volume": 75715.0}, {"date": "2025-12-29", "close": 7.43, "volume": 267814.0}, {"date": "2025-12-30", "close": 7.45, "volume": 247044.0}, {"date": "2025-12-31", "close": 7.39, "volume": 535532.0}, {"date": "2026-01-02", "close": 7.365, "volume": 96050.0}, {"date": "2026-01-05", "close": 7.34, "volume": 116097.0}, {"date": "2026-01-06", "close": 7.42, "volume": 113547.0}, {"date": "2026-01-07", "close": 7.38, "volume": 103271.0}, {"date": "2026-01-08", "close": 7.42, "volume": 152872.0}, {"date": "2026-01-09", "close": 7.43, "volume": 152846.0}, {"date": "2026-01-12", "close": 7.47, "volume": 122601.0}, {"date": "2026-01-13", "close": 7.44, "volume": 212702.0}, {"date": "2026-01-14", "close": 7.47, "volume": 159414.0}, {"date": "2026-01-15", "close": 7.51, "volume": 175215.0}, {"date": "2026-01-16", "close": 7.47, "volume": 116119.0}, {"date": "2026-01-20", "close": 7.46, "volume": 158785.0}, {"date": "2026-01-21", "close": 7.54, "volume": 171516.0}, {"date": "2026-01-22", "close": 7.58, "volume": 124745.0}, {"date": "2026-01-23", "close": 7.57, "volume": 64425.0}, {"date": "2026-01-26", "close": 7.59, "volume": 76179.0}, {"date": "2026-01-27", "close": 7.63, "volume": 120934.0}, {"date": "2026-01-28", "close": 7.64, "volume": 95695.0}, {"date": "2026-01-29", "close": 7.67, "volume": 81785.0}, {"date": "2026-01-30", "close": 7.67, "volume": 76470.0}, {"date": "2026-02-02", "close": 7.685, "volume": 48208.0}, {"date": "2026-02-03", "close": 7.69, "volume": 60323.0}, {"date": "2026-02-04", "close": 7.71, "volume": 73189.0}, {"date": "2026-02-05", "close": 7.73, "volume": 93774.0}, {"date": "2026-02-06", "close": 7.76, "volume": 151765.0}, {"date": "2026-02-09", "close": 7.79, "volume": 92252.0}, {"date": "2026-02-10", "close": 7.82, "volume": 80100.0}, {"date": "2026-02-11", "close": 7.86, "volume": 81239.0}, {"date": "2026-02-12", "close": 7.89, "volume": 80932.0}, {"date": "2026-02-13", "close": 7.89, "volume": 100241.0}, {"date": "2026-02-17", "close": 7.93, "volume": 86539.0}, {"date": "2026-02-18", "close": 7.85, "volume": 83412.0}, {"date": "2026-02-19", "close": 7.79, "volume": 83903.0}, {"date": "2026-02-20", "close": 7.78, "volume": 113762.0}, {"date": "2026-02-23", "close": 7.745, "volume": 187344.0}, {"date": "2026-02-24", "close": 7.72, "volume": 114774.0}, {"date": "2026-02-25", "close": 7.75, "volume": 119937.0}, {"date": "2026-02-26", "close": 7.73, "volume": 48070.0}, {"date": "2026-02-27", "close": 7.73, "volume": 52876.0}, {"date": "2026-03-02", "close": 7.72, "volume": 66556.0}, {"date": "2026-03-03", "close": 7.64, "volume": 77111.0}, {"date": "2026-03-04", "close": 7.61, "volume": 152492.0}, {"date": "2026-03-05", "close": 7.65, "volume": 80396.0}, {"date": "2026-03-06", "close": 7.53, "volume": 228224.0}, {"date": "2026-03-09", "close": 7.5, "volume": 178356.0}, {"date": "2026-03-10", "close": 7.55, "volume": 56127.0}, {"date": "2026-03-11", "close": 7.52, "volume": 55767.0}, {"date": "2026-03-12", "close": 7.53, "volume": 82086.0}, {"date": "2026-03-13", "close": 7.528, "volume": 158668.0}, {"date": "2026-03-16", "close": 7.62, "volume": 67366.0}, {"date": "2026-03-17", "close": 7.64, "volume": 61559.0}, {"date": "2026-03-18", "close": 7.55, "volume": 62606.0}, {"date": "2026-03-19", "close": 7.53, "volume": 138921.0}, {"date": "2026-03-20", "close": 7.35, "volume": 101312.0}, {"date": "2026-03-23", "close": 7.44, "volume": 93764.0}, {"date": "2026-03-24", "close": 7.33, "volume": 70400.0}, {"date": "2026-03-25", "close": 7.36, "volume": 91595.0}, {"date": "2026-03-26", "close": 7.25, "volume": 90950.0}, {"date": "2026-03-27", "close": 7.09, "volume": 152555.0}, {"date": "2026-03-30", "close": 7.11, "volume": 162239.0}, {"date": "2026-03-31", "close": 7.02, "volume": 308319.0}, {"date": "2026-04-01", "close": 7.1, "volume": 103160.0}, {"date": "2026-04-02", "close": 7.04, "volume": 86015.0}, {"date": "2026-04-06", "close": 7.08, "volume": 71306.0}, {"date": "2026-04-07", "close": 7.08, "volume": 169557.0}, {"date": "2026-04-08", "close": 7.22, "volume": 105320.0}, {"date": "2026-04-09", "close": 7.27, "volume": 86553.0}, {"date": "2026-04-10", "close": 7.29, "volume": 68677.0}, {"date": "2026-04-13", "close": 7.33, "volume": 63772.0}, {"date": "2026-04-14", "close": 7.44, "volume": 71936.0}, {"date": "2026-04-15", "close": 7.44, "volume": 142504.0}, {"date": "2026-04-16", "close": 7.42, "volume": 69642.0}, {"date": "2026-04-17", "close": 7.48, "volume": 63050.0}, {"date": "2026-04-20", "close": 7.45, "volume": 37423.0}, {"date": "2026-04-21", "close": 7.41, "volume": 76779.0}, {"date": "2026-04-22", "close": 7.46, "volume": 32204.0}, {"date": "2026-04-23", "close": 7.4, "volume": 62982.0}, {"date": "2026-04-24", "close": 7.37, "volume": 92339.0}, {"date": "2026-04-27", "close": 7.39, "volume": 48943.0}, {"date": "2026-04-28", "close": 7.36, "volume": 34804.0}, {"date": "2026-04-29", "close": 7.28, "volume": 151702.0}, {"date": "2026-04-30", "close": 7.38, "volume": 106297.0}, {"date": "2026-05-01", "close": 7.45, "volume": 78182.0}, {"date": "2026-05-04", "close": 7.35, "volume": 44894.0}, {"date": "2026-05-05", "close": 7.38, "volume": 63565.0}, {"date": "2026-05-06", "close": 7.425, "volume": 108783.0}, {"date": "2026-05-07", "close": 7.39, "volume": 80230.0}, {"date": "2026-05-08", "close": 7.415, "volume": 73071.0}, {"date": "2026-05-11", "close": 7.39, "volume": 65597.0}, {"date": "2026-05-12", "close": 7.43, "volume": 97245.0}, {"date": "2026-05-13", "close": 7.45, "volume": 81678.0}, {"date": "2026-05-14", "close": 7.48, "volume": 56393.0}, {"date": "2026-05-15", "close": 7.3, "volume": 49088.0}, {"date": "2026-05-18", "close": 7.29, "volume": 33167.0}, {"date": "2026-05-19", "close": 7.23, "volume": 63531.0}, {"date": "2026-05-20", "close": 7.31, "volume": 130277.0}, {"date": "2026-05-21", "close": 7.36, "volume": 51254.0}, {"date": "2026-05-22", "close": 7.352, "volume": 30395.0}, {"date": "2026-05-26", "close": 7.38, "volume": 97891.0}, {"date": "2026-05-27", "close": 7.35, "volume": 143272.0}, {"date": "2026-05-28", "close": 7.34, "volume": 285650.0}, {"date": "2026-05-29", "close": 7.34, "volume": 110328.0}, {"date": "2026-06-01", "close": 7.25, "volume": 123004.0}, {"date": "2026-06-02", "close": 7.28, "volume": 138147.0}, {"date": "2026-06-03", "close": 7.2, "volume": 154426.0}, {"date": "2026-06-04", "close": 7.23, "volume": 150313.0}, {"date": "2026-06-05", "close": 7.19, "volume": 100117.0}, {"date": "2026-06-08", "close": 7.23, "volume": 92048.0}, {"date": "2026-06-09", "close": 7.23, "volume": 115371.0}, {"date": "2026-06-10", "close": 7.21, "volume": 113395.0}, {"date": "2026-06-11", "close": 7.26, "volume": 73322.0}, {"date": "2026-06-12", "close": 7.26, "volume": 73983.0}, {"date": "2026-06-15", "close": 7.32, "volume": 78959.0}, {"date": "2026-06-16", "close": 7.34, "volume": 71469.0}, {"date": "2026-06-17", "close": 7.3, "volume": 103038.0}, {"date": "2026-06-18", "close": 7.34, "volume": 155936.0}, {"date": "2026-06-22", "close": 7.32, "volume": 120701.0}, {"date": "2026-06-23", "close": 7.33, "volume": 119167.0}, {"date": "2026-06-24", "close": 7.33, "volume": 37351.0}, {"date": "2026-06-25", "close": 7.37, "volume": 66900.0}, {"date": "2026-06-26", "close": 7.38, "volume": 52185.0}, {"date": "2026-06-29", "close": 7.39, "volume": 127936.0}, {"date": "2026-06-30", "close": 7.3, "volume": 325007.0}, {"date": "2026-07-01", "close": 7.28, "volume": 92956.0}, {"date": "2026-07-02", "close": 7.28, "volume": 70469.0}, {"date": "2026-07-06", "close": 7.28, "volume": 80313.0}, {"date": "2026-07-07", "close": 7.32, "volume": 114332.0}, {"date": "2026-07-08", "close": 7.31, "volume": 79851.0}, {"date": "2026-07-09", "close": 7.31, "volume": 76766.0}, {"date": "2026-07-10", "close": 7.3, "volume": 45353.0}, {"date": "2026-07-13", "close": 7.27, "volume": 57638.0}, {"date": "2026-07-14", "close": 7.31, "volume": 79107.0}, {"date": "2026-07-15", "close": 7.29, "volume": 159117.0}, {"date": "2026-07-16", "close": 7.3, "volume": 49079.0}, {"date": "2026-07-17", "close": 7.3, "volume": 37571.0}, {"date": "2026-07-20", "close": 7.33, "volume": 74520.0}, {"date": "2026-07-21", "close": 7.34, "volume": 112172.0}, {"date": "2026-07-22", "close": 7.32, "volume": 79409.0}, {"date": "2026-07-23", "close": 7.26, "volume": 45452.0}, {"date": "2026-07-24", "close": 7.27, "volume": 56411.0}, {"date": "2026-07-27", "close": 7.26, "volume": 57276.0}, {"date": "2026-07-28", "close": 7.33, "volume": 81491.0}, {"date": "2026-07-29", "close": 7.22, "volume": 64047.0}, {"date": "2026-07-30", "close": 7.27, "volume": 48378.0}, {"date": "2026-07-31", "close": 7.24, "volume": 14150.0}, {"date": "2026-08-03", "close": 7.29, "volume": 27896.0}, {"date": "2026-08-04", "close": 7.29, "volume": 28071.0}, {"date": "2026-08-05", "close": 7.33, "volume": 28634.0}, {"date": "2026-08-06", "close": 7.31, "volume": 61661.0}, {"date": "2026-08-07", "close": 7.33, "volume": 49684.0}], "refreshing": true}