{"ticker": "SWZ", "overview": {"cik": "813623", "ticker": "SWZ", "name": "Total Return Securities Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001398344-26-018160", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001398344-26-017612", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001398344-26-017532", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-04", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-019883", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001398344-26-016344", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0000910472-26-014184", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001398344-26-015537", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001580642-26-005492", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001398344-26-014213", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000408", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001398344-26-012674", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001398344-26-012496", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001398344-26-011905", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001398344-26-011834", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001398344-26-011448", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001398344-26-011111", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001398344-26-010969", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000910472-26-008775", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001398344-26-010110", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001398344-26-010015", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001398344-26-009503", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001580642-26-003089", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001398344-26-007317", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001398344-26-006721", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 79447.4, "sell_n": 0, "sell_sum": 0, "net": 79447.4, "insiders": 3, "first_date": "2026-07-21", "last_date": "2026-10-08"}, "metrics": {"ticker": "SWZ", "has_prices": true, "as_of": "2026-10-12", "last": 5.76, "prev_close": 5.78, "change": -0.020000000000000462, "change_pct": -0.0034602076124568273, "session_volume": 10278.0, "vwap_5": 5.776579411836072, "vwap_20": 5.801965814456661, "vwap_60": 5.884450672542697, "vwap_250": 6.042338124734996, "high_52w": 6.31, "low_52w": 5.7, "avg_volume_20": 35102.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001398344-26-018160", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28637.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $29K of SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426018160/0001398344-26-018160-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36880}, {"id": "0001398344-26-016344", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17940.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $18K of SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053116/000139834426016344/0001398344-26-016344-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "0001398344-26-015537", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Rajeev P. Das", "who_key": "Das Rajeev P", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18180.699999999997, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $18K of SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1340982/000139834426015537/0001398344-26-015537-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001398344-26-014213", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5910.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs SWZ with $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1053116/000139834426014213/0001398344-26-014213-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "13DG-0000070858-26-000408", "src": "13DG", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.7% passive stake in SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000408-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131920}, {"id": "13DG-0001890906-26-000057", "src": "13DG", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC raises a passive stake in SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000057-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "0001398344-26-012496", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8779.7, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $9K of SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/813623/000139834426012496/0001398344-26-012496-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150640}, {"id": "13DG-0001103646-26-000007", "src": "13DG", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "CSS llc/il", "who_key": "CSS LLC/IL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CSS LLC/IL adjusts its stake in SWZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1103646/0001103646-26-000007-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287440}, {"id": "13DG-0001890906-26-000039", "src": "13DG", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in SWZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000039-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291760}], "recent_buys": [{"id": "0001398344-26-018160", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28637.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $29K of SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426018160/0001398344-26-018160-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36880}, {"id": "0001398344-26-016344", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17940.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $18K of SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1053116/000139834426016344/0001398344-26-016344-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "0001398344-26-015537", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Rajeev P. Das", "who_key": "Das Rajeev P", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18180.699999999997, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $18K of SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1340982/000139834426015537/0001398344-26-015537-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001398344-26-014213", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5910.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs SWZ with $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1053116/000139834426014213/0001398344-26-014213-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001398344-26-012496", "src": "INSIDERS", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8779.7, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $9K of SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/813623/000139834426012496/0001398344-26-012496-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150640}], "institutional": [{"id": "13DG-0000070858-26-000408", "src": "13DG", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.7% passive stake in SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000408-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131920}, {"id": "13DG-0001890906-26-000057", "src": "13DG", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC raises a passive stake in SWZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000057-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0001103646-26-000007", "src": "13DG", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "CSS llc/il", "who_key": "CSS LLC/IL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CSS LLC/IL adjusts its stake in SWZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1103646/0001103646-26-000007-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287440}, {"id": "13DG-0001890906-26-000039", "src": "13DG", "ticker": "SWZ", "cik": "813623", "company": "Total Return Securities Fund", "company_raw": "Total Return Securities Fund", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in SWZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000039-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291760}], "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": "Total Return Securities Fund Common Stock", "new_value": "Total Return Securities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000813623", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000813623", "applied": 1, "detected_at": "2026-10-28T01:44:38.379926"}]}, "key_people": [{"who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32629.7, "sold": 0, "net": 32629.7, "trades": 3, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 17940.0, "date": "2026-08-31", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1053116/000139834426016344/0001398344-26-016344-index.htm"}, {"action": "BUY", "amount": 5910.0, "date": "2026-08-10", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1053116/000139834426014213/0001398344-26-014213-index.htm"}, {"action": "BUY", "amount": 8779.7, "date": "2026-07-21", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/813623/000139834426012496/0001398344-26-012496-index.htm"}], "latest": {"action": "BUY", "amount": 17940.0, "date": "2026-08-31", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1053116/000139834426016344/0001398344-26-016344-index.htm"}}, {"who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 28637.0, "sold": 0, "net": 28637.0, "trades": 1, "top_score": 33.3, "lean": "buying", "history": [{"action": "BUY", "amount": 28637.0, "date": "2026-10-08", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426018160/0001398344-26-018160-index.htm"}], "latest": {"action": "BUY", "amount": 28637.0, "date": "2026-10-08", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426018160/0001398344-26-018160-index.htm"}}, {"who": "Rajeev P. Das", "who_key": "Das Rajeev P", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 18180.699999999997, "sold": 0, "net": 18180.699999999997, "trades": 1, "top_score": 40.4, "lean": "buying", "history": [{"action": "BUY", "amount": 18180.699999999997, "date": "2026-08-24", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1340982/000139834426015537/0001398344-26-015537-index.htm"}], "latest": {"action": "BUY", "amount": 18180.699999999997, "date": "2026-08-24", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1340982/000139834426015537/0001398344-26-015537-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 5910.0}, {"date": "2026-08-24", "net": 18180.699999999997}, {"date": "2026-08-31", "net": 17940.0}, {"date": "2026-10-08", "net": 28637.0}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001398344-26-018160", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001398344-26-017612", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001398344-26-017532", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-04", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-019883", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001398344-26-016344", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0000910472-26-014184", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001398344-26-015537", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001580642-26-005492", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001398344-26-014213", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000408", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001398344-26-012674", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001398344-26-012496", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001398344-26-011905", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001398344-26-011834", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001398344-26-011448", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001398344-26-011111", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001398344-26-010969", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000910472-26-008775", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001398344-26-010110", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001398344-26-010015", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001398344-26-009503", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001580642-26-003089", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001398344-26-007317", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001398344-26-006721", "price_sensitive": false}], "performance": {"ticker": "SWZ", "has_prices": true, "summary": {"n": 5, "avg": -0.02491415826682413, "win_rate": 0.2, "best": 0.0014430516195212191, "worst": -0.038397328881469184, "as_of": "2026-10-12"}, "buys": [{"who": "GOLDSTEIN PHILLIP", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary, Director", "amount": 28637.0, "date": "2026-10-08", "score": 33.3, "ref_price": 5.7517, "return": 0.0014430516195212191}, {"who": "SELL MORITZ A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17940.0, "date": "2026-08-31", "score": 32.1, "ref_price": 5.99, "return": -0.038397328881469184}, {"who": "Das Rajeev P", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 18180.699999999997, "date": "2026-08-24", "score": 40.4, "ref_price": 5.94, "return": -0.0303030303030304}, {"who": "SELL MORITZ A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5910.0, "date": "2026-08-10", "score": 25.7, "ref_price": 5.95, "return": -0.031932773109243764}, {"who": "SELL MORITZ A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8779.7, "date": "2026-07-21", "score": 27.6, "ref_price": 5.91, "return": -0.025380710659898536}]}, "price_series": [{"date": "2016-10-12", "close": 10.55, "volume": 12545.0}, {"date": "2016-10-13", "close": 10.5039, "volume": 35019.0}, {"date": "2016-10-14", "close": 10.54, "volume": 27980.0}, {"date": "2016-10-17", "close": 10.4865, "volume": 19089.0}, {"date": "2016-10-18", "close": 10.48, "volume": 41702.0}, {"date": "2016-10-19", "close": 10.5063, "volume": 14390.0}, {"date": "2016-10-20", "close": 10.51, "volume": 30353.0}, {"date": "2016-10-21", "close": 10.45, "volume": 19170.0}, {"date": "2016-10-24", "close": 10.39, "volume": 30514.0}, {"date": "2016-10-25", "close": 10.36, "volume": 17419.0}, {"date": "2016-10-26", "close": 10.35, "volume": 38538.0}, {"date": "2016-10-27", "close": 10.43, "volume": 44670.0}, {"date": "2016-10-28", "close": 10.45, "volume": 33269.0}, {"date": "2016-10-31", "close": 10.39, "volume": 18952.0}, {"date": "2016-11-01", "close": 10.42, "volume": 99501.0}, {"date": "2016-11-02", "close": 10.44, "volume": 25754.0}, {"date": "2016-11-03", "close": 10.45, "volume": 31860.0}, {"date": "2016-11-04", "close": 10.36, "volume": 21910.0}, {"date": "2016-11-07", "close": 10.59, "volume": 16631.0}, {"date": "2016-11-08", "close": 10.46, "volume": 56566.0}, {"date": "2016-11-09", "close": 10.5, "volume": 30139.0}, {"date": "2016-11-10", "close": 10.49, "volume": 49956.0}, {"date": "2016-11-11", "close": 10.43, "volume": 31898.0}, {"date": "2016-11-14", "close": 10.27, "volume": 32399.0}, {"date": "2016-11-15", "close": 10.2, "volume": 46980.0}, {"date": "2016-11-16", "close": 10.22, "volume": 19898.0}, {"date": "2016-11-17", "close": 10.2189, "volume": 39477.0}, {"date": "2016-11-18", "close": 10.19, "volume": 16425.0}, {"date": "2016-11-21", "close": 10.12, "volume": 44596.0}, {"date": "2016-11-22", "close": 10.02, "volume": 66772.0}, {"date": "2016-11-23", "close": 9.98, "volume": 38625.0}, {"date": "2016-11-25", "close": 10.04, "volume": 8724.0}, {"date": "2016-11-28", "close": 9.97, "volume": 43587.0}, {"date": "2016-11-29", "close": 9.91, "volume": 56639.0}, {"date": "2016-11-30", "close": 9.88, "volume": 90571.0}, {"date": "2016-12-01", "close": 9.8, "volume": 148219.0}, {"date": "2016-12-02", "close": 9.7799, "volume": 113375.0}, {"date": "2016-12-05", "close": 9.8, "volume": 263084.0}, {"date": "2016-12-06", "close": 9.9, "volume": 238786.0}, {"date": "2016-12-07", "close": 9.97, "volume": 63702.0}, {"date": "2016-12-08", "close": 9.93, "volume": 47934.0}, {"date": "2016-12-09", "close": 10.04, "volume": 75235.0}, {"date": "2016-12-12", "close": 10.0, "volume": 71828.0}, {"date": "2016-12-13", "close": 10.15, "volume": 43545.0}, {"date": "2016-12-14", "close": 10.05, "volume": 56866.0}, {"date": "2016-12-15", "close": 10.07, "volume": 98286.0}, {"date": "2016-12-16", "close": 10.12, "volume": 20154.0}, {"date": "2016-12-19", "close": 9.99, "volume": 122464.0}, {"date": "2016-12-20", "close": 10.0, "volume": 120065.0}, {"date": "2016-12-21", "close": 10.01, "volume": 110337.0}, {"date": "2016-12-22", "close": 10.02, "volume": 92650.0}, {"date": "2016-12-23", "close": 10.04, "volume": 72792.0}, {"date": "2016-12-27", "close": 10.05, "volume": 98313.0}, {"date": "2016-12-28", "close": 10.05, "volume": 46152.0}, {"date": "2016-12-29", "close": 10.15, "volume": 174733.0}, {"date": "2016-12-30", "close": 10.21, "volume": 113674.0}, {"date": "2017-01-03", "close": 10.22, "volume": 33936.0}, {"date": "2017-01-04", "close": 10.35, "volume": 86833.0}, {"date": "2017-01-05", "close": 10.48, "volume": 33457.0}, {"date": "2017-01-06", "close": 10.46, "volume": 18495.0}, {"date": "2017-01-09", "close": 10.49, "volume": 27822.0}, {"date": "2017-01-10", "close": 10.5, "volume": 14478.0}, {"date": "2017-01-11", "close": 10.54, "volume": 27577.0}, {"date": "2017-01-12", "close": 10.52, "volume": 16345.0}, {"date": "2017-01-13", "close": 10.56, "volume": 16376.0}, {"date": "2017-01-17", "close": 10.53, "volume": 33469.0}, {"date": "2017-01-18", "close": 10.55, "volume": 56082.0}, {"date": "2017-01-19", "close": 10.56, "volume": 19563.0}, {"date": "2017-01-20", "close": 10.55, "volume": 16752.0}, {"date": "2017-01-23", "close": 10.55, "volume": 6087.0}, {"date": "2017-01-24", "close": 10.59, "volume": 54793.0}, {"date": "2017-01-25", "close": 10.68, "volume": 39658.0}, {"date": "2017-01-26", "close": 10.69, "volume": 22489.0}, {"date": "2017-01-27", "close": 10.73, "volume": 13924.0}, {"date": "2017-01-30", "close": 10.69, "volume": 27201.0}, {"date": "2017-01-31", "close": 10.69, "volume": 37193.0}, {"date": "2017-02-01", "close": 10.78, "volume": 21902.0}, {"date": "2017-02-02", "close": 10.79, "volume": 26771.0}, {"date": "2017-02-03", "close": 10.87, "volume": 71929.0}, {"date": "2017-02-06", "close": 10.8414, "volume": 18867.0}, {"date": "2017-02-07", "close": 10.85, "volume": 5224.0}, {"date": "2017-02-08", "close": 10.9, "volume": 29306.0}, {"date": "2017-02-09", "close": 10.95, "volume": 20983.0}, {"date": "2017-02-10", "close": 10.93, "volume": 21417.0}, {"date": "2017-02-13", "close": 10.9, "volume": 76641.0}, {"date": "2017-02-14", "close": 10.88, "volume": 10147.0}, {"date": "2017-02-15", "close": 10.9, "volume": 50014.0}, {"date": "2017-02-16", "close": 10.95, "volume": 39432.0}, {"date": "2017-02-17", "close": 10.93, "volume": 21594.0}, {"date": "2017-02-21", "close": 11.0, "volume": 36580.0}, {"date": "2017-02-22", "close": 10.98, "volume": 25912.0}, {"date": "2017-02-23", "close": 11.0, "volume": 12387.0}, {"date": "2017-02-24", "close": 10.98, "volume": 24284.0}, {"date": "2017-02-27", "close": 10.98, "volume": 16065.0}, {"date": "2017-02-28", "close": 11.02, "volume": 26730.0}, {"date": "2017-03-01", "close": 11.07, "volume": 36569.0}, {"date": "2017-03-02", "close": 11.08, "volume": 14587.0}, {"date": "2017-03-03", "close": 11.12, "volume": 54468.0}, {"date": "2017-03-06", "close": 11.09, "volume": 25932.0}, {"date": "2017-03-07", "close": 11.02, "volume": 53771.0}, {"date": "2017-03-08", "close": 11.02, "volume": 82808.0}, {"date": "2017-03-09", "close": 11.09, "volume": 54914.0}, {"date": "2017-03-10", "close": 11.11, "volume": 31497.0}, {"date": "2017-03-13", "close": 11.13, "volume": 57524.0}, {"date": "2017-03-14", "close": 11.14, "volume": 34523.0}, {"date": "2017-03-15", "close": 11.2, "volume": 36390.0}, {"date": "2017-03-16", "close": 11.32, "volume": 94672.0}, {"date": "2017-03-17", "close": 11.48, "volume": 112102.0}, {"date": "2017-03-20", "close": 11.43, "volume": 20448.0}, {"date": "2017-03-21", "close": 11.34, "volume": 8129.0}, {"date": "2017-03-22", "close": 11.37, "volume": 24950.0}, {"date": "2017-03-23", "close": 11.44, "volume": 29593.0}, {"date": "2017-03-24", "close": 11.43, "volume": 80257.0}, {"date": "2017-03-27", "close": 11.47, "volume": 31806.0}, {"date": "2017-03-28", "close": 11.5, "volume": 49453.0}, {"date": "2017-03-29", "close": 11.56, "volume": 91880.0}, {"date": "2017-03-30", "close": 11.57, "volume": 71691.0}, {"date": "2017-03-31", "close": 11.6, "volume": 40451.0}, {"date": "2017-04-03", "close": 11.58, "volume": 66389.0}, {"date": "2017-04-04", "close": 11.54, "volume": 48065.0}, {"date": "2017-04-05", "close": 11.48, "volume": 65022.0}, {"date": "2017-04-06", "close": 11.55, "volume": 40972.0}, {"date": "2017-04-07", "close": 11.55, "volume": 42817.0}, {"date": "2017-04-10", "close": 11.52, "volume": 77105.0}, {"date": "2017-04-11", "close": 11.55, "volume": 181485.0}, {"date": "2017-04-12", "close": 11.54, "volume": 87474.0}, {"date": "2017-04-13", "close": 11.51, "volume": 67158.0}, {"date": "2017-04-17", "close": 11.57, "volume": 189849.0}, {"date": "2017-04-18", "close": 11.51, "volume": 129677.0}, {"date": "2017-04-19", "close": 11.48, "volume": 79781.0}, {"date": "2017-04-20", "close": 11.63, "volume": 41483.0}, {"date": "2017-04-21", "close": 11.59, "volume": 69217.0}, {"date": "2017-04-24", "close": 11.71, "volume": 78256.0}, {"date": "2017-04-25", "close": 11.84, "volume": 109380.0}, {"date": "2017-04-26", "close": 11.91, "volume": 73869.0}, {"date": "2017-04-27", "close": 11.98, "volume": 27711.0}, {"date": "2017-04-28", "close": 11.96, "volume": 59132.0}, {"date": "2017-05-01", "close": 11.9, "volume": 223811.0}, {"date": "2017-05-02", "close": 12.01, "volume": 198275.0}, {"date": "2017-05-03", "close": 12.09, "volume": 63782.0}, {"date": "2017-05-04", "close": 12.18, "volume": 109842.0}, {"date": "2017-05-05", "close": 12.16, "volume": 85034.0}, {"date": "2017-05-08", "close": 12.17, "volume": 70655.0}, {"date": "2017-05-09", "close": 12.18, "volume": 57138.0}, {"date": "2017-05-10", "close": 12.191, "volume": 12758.0}, {"date": "2017-05-11", "close": 12.19, "volume": 8826.0}, {"date": "2017-05-12", "close": 12.24, "volume": 21283.0}, {"date": "2017-05-15", "close": 12.33, "volume": 29635.0}, {"date": "2017-05-16", "close": 12.36, "volume": 58469.0}, {"date": "2017-05-17", "close": 12.25, "volume": 38866.0}, {"date": "2017-05-18", "close": 12.25, "volume": 18180.0}, {"date": "2017-05-19", "close": 12.37, "volume": 33388.0}, {"date": "2017-05-22", "close": 12.48, "volume": 47891.0}, {"date": "2017-05-23", "close": 12.5, "volume": 36625.0}, {"date": "2017-05-24", "close": 12.48, "volume": 36914.0}, {"date": "2017-05-25", "close": 12.56, "volume": 24138.0}, {"date": "2017-05-26", "close": 12.52, "volume": 20500.0}, {"date": "2017-05-30", "close": 12.5, "volume": 15360.0}, {"date": "2017-05-31", "close": 12.52, "volume": 30277.0}, {"date": "2017-06-01", "close": 12.58, "volume": 62016.0}, {"date": "2017-06-02", "close": 12.73, "volume": 22657.0}, {"date": "2017-06-05", "close": 12.63, "volume": 34489.0}, {"date": "2017-06-06", "close": 12.62, "volume": 42699.0}, {"date": "2017-06-07", "close": 12.61, "volume": 27957.0}, {"date": "2017-06-08", "close": 12.45, "volume": 45090.0}, {"date": "2017-06-09", "close": 12.35, "volume": 192771.0}, {"date": "2017-06-12", "close": 12.28, "volume": 41971.0}, {"date": "2017-06-13", "close": 12.33, "volume": 31825.0}, {"date": "2017-06-14", "close": 12.36, "volume": 25145.0}, {"date": "2017-06-15", "close": 12.21, "volume": 19775.0}, {"date": "2017-06-16", "close": 12.45, "volume": 20876.0}, {"date": "2017-06-19", "close": 12.53, "volume": 141583.0}, {"date": "2017-06-20", "close": 12.54, "volume": 57529.0}, {"date": "2017-06-21", "close": 12.51, "volume": 52350.0}, {"date": "2017-06-22", "close": 12.6, "volume": 21712.0}, {"date": "2017-06-23", "close": 12.69, "volume": 26734.0}, {"date": "2017-06-26", "close": 12.82, "volume": 41976.0}, {"date": "2017-06-27", "close": 12.81, "volume": 135471.0}, {"date": "2017-06-28", "close": 12.79, "volume": 72374.0}, {"date": "2017-06-29", "close": 12.66, "volume": 16325.0}, {"date": "2017-06-30", "close": 12.7, "volume": 5798.0}, {"date": "2017-07-03", "close": 12.73, "volume": 6241.0}, {"date": "2017-07-05", "close": 12.67, "volume": 29619.0}, {"date": "2017-07-06", "close": 12.58, "volume": 17765.0}, {"date": "2017-07-07", "close": 12.68, "volume": 28886.0}, {"date": "2017-07-10", "close": 12.59, "volume": 33655.0}, {"date": "2017-07-11", "close": 12.58, "volume": 39283.0}, {"date": "2017-07-12", "close": 12.64, "volume": 216336.0}, {"date": "2017-07-13", "close": 12.59, "volume": 51030.0}, {"date": "2017-07-14", "close": 12.63, "volume": 53935.0}, {"date": "2017-07-17", "close": 12.65, "volume": 23371.0}, {"date": "2017-07-18", "close": 12.7, "volume": 29150.0}, {"date": "2017-07-19", "close": 12.72, "volume": 38772.0}, {"date": "2017-07-20", "close": 12.7, "volume": 32886.0}, {"date": "2017-07-21", "close": 12.71, "volume": 29084.0}, {"date": "2017-07-24", "close": 12.69, "volume": 19491.0}, {"date": "2017-07-25", "close": 12.72, "volume": 33490.0}, {"date": "2017-07-26", "close": 12.72, "volume": 43569.0}, {"date": "2017-07-27", "close": 12.67, "volume": 7124.0}, {"date": "2017-07-28", "close": 12.64, "volume": 22788.0}, {"date": "2017-07-31", "close": 12.66, "volume": 106119.0}, {"date": "2017-08-01", "close": 12.71, "volume": 123479.0}, {"date": "2017-08-02", "close": 12.72, "volume": 50331.0}, {"date": "2017-08-03", "close": 12.75, "volume": 20885.0}, {"date": "2017-08-04", "close": 12.76, "volume": 22801.0}, {"date": "2017-08-07", "close": 12.71, "volume": 138153.0}, {"date": "2017-08-08", "close": 12.7, "volume": 148890.0}, {"date": "2017-08-09", "close": 12.71, "volume": 21147.0}, {"date": "2017-08-10", "close": 12.57, "volume": 68897.0}, {"date": "2017-08-11", "close": 12.57, "volume": 50401.0}, {"date": "2017-08-14", "close": 12.62, "volume": 38772.0}, {"date": "2017-08-15", "close": 12.65, "volume": 17399.0}, {"date": "2017-08-16", "close": 12.58, "volume": 15030.0}, {"date": "2017-08-17", "close": 12.53, "volume": 30057.0}, {"date": "2017-08-18", "close": 12.55, "volume": 30340.0}, {"date": "2017-08-21", "close": 12.6, "volume": 45163.0}, {"date": "2017-08-22", "close": 12.65, "volume": 15469.0}, {"date": "2017-08-23", "close": 12.63, "volume": 33526.0}, {"date": "2017-08-24", "close": 12.66, "volume": 37972.0}, {"date": "2017-08-25", "close": 12.67, "volume": 37826.0}, {"date": "2017-08-28", "close": 12.73, "volume": 139749.0}, {"date": "2017-08-29", "close": 12.7, "volume": 40639.0}, {"date": "2017-08-30", "close": 12.72, "volume": 58463.0}, {"date": "2017-08-31", "close": 12.72, "volume": 12592.0}, {"date": "2017-09-01", "close": 12.74, "volume": 51036.0}, {"date": "2017-09-05", "close": 12.7, "volume": 14779.0}, {"date": "2017-09-06", "close": 12.73, "volume": 27824.0}, {"date": "2017-09-07", "close": 12.8, "volume": 20003.0}, {"date": "2017-09-08", "close": 12.81, "volume": 63613.0}, {"date": "2017-09-11", "close": 12.83, "volume": 151933.0}, {"date": "2017-09-12", "close": 12.82, "volume": 3617.0}, {"date": "2017-09-13", "close": 12.75, "volume": 53161.0}, {"date": "2017-09-14", "close": 12.7, "volume": 48301.0}, {"date": "2017-09-15", "close": 12.72, "volume": 22269.0}, {"date": "2017-09-18", "close": 12.75, "volume": 7431.0}, {"date": "2017-09-19", "close": 12.79, "volume": 20680.0}, {"date": "2017-09-20", "close": 12.79, "volume": 17975.0}, {"date": "2017-09-21", "close": 12.74, "volume": 5148.0}, {"date": "2017-09-22", "close": 12.69, "volume": 8459.0}, {"date": "2017-09-25", "close": 12.67, "volume": 22116.0}, {"date": "2017-09-26", "close": 12.65, "volume": 18002.0}, {"date": "2017-09-27", "close": 12.59, "volume": 33216.0}, {"date": "2017-09-28", "close": 12.63, "volume": 154975.0}, {"date": "2017-09-29", "close": 12.7686, "volume": 35700.0}, {"date": "2017-10-02", "close": 12.76, "volume": 31142.0}, {"date": "2017-10-03", "close": 12.84, "volume": 14207.0}, {"date": "2017-10-04", "close": 12.81, "volume": 27860.0}, {"date": "2017-10-05", "close": 12.77, "volume": 12539.0}, {"date": "2017-10-06", "close": 12.75, "volume": 25853.0}, {"date": "2017-10-09", "close": 12.76, "volume": 32227.0}, {"date": "2017-10-10", "close": 12.83, "volume": 17324.0}, {"date": "2017-10-11", "close": 12.82, "volume": 8267.0}, {"date": "2017-10-12", "close": 12.85, "volume": 1667.0}, {"date": "2017-10-13", "close": 12.861, "volume": 6745.0}, {"date": "2017-10-16", "close": 12.81, "volume": 7550.0}, {"date": "2017-10-17", "close": 12.78, "volume": 10994.0}, {"date": "2017-10-18", "close": 12.78, "volume": 14702.0}, {"date": "2017-10-19", "close": 12.75, "volume": 13497.0}, {"date": "2017-10-20", "close": 12.669, "volume": 25429.0}, {"date": "2017-10-23", "close": 12.63, "volume": 16527.0}, {"date": "2017-10-24", "close": 12.56, "volume": 11621.0}, {"date": "2017-10-25", "close": 12.53, "volume": 66258.0}, {"date": "2017-10-26", "close": 12.52, "volume": 15035.0}, {"date": "2017-10-27", "close": 12.4, "volume": 20977.0}, {"date": "2017-10-30", "close": 12.44, "volume": 14671.0}, {"date": "2017-10-31", "close": 12.5, "volume": 12818.0}, {"date": "2017-11-01", "close": 12.52, "volume": 54731.0}, {"date": "2017-11-02", "close": 12.57, "volume": 7285.0}, {"date": "2017-11-03", "close": 12.56, "volume": 23640.0}, {"date": "2017-11-06", "close": 12.56, "volume": 21639.0}, {"date": "2017-11-07", "close": 12.46, "volume": 6112.0}, {"date": "2017-11-08", "close": 12.49, "volume": 15491.0}, {"date": "2017-11-09", "close": 12.4443, "volume": 34747.0}, {"date": "2017-11-10", "close": 12.45, "volume": 20542.0}, {"date": "2017-11-13", "close": 12.45, "volume": 11369.0}, {"date": "2017-11-14", "close": 12.42, "volume": 13635.0}, {"date": "2017-11-15", "close": 12.38, "volume": 15147.0}, {"date": "2017-11-16", "close": 12.42, "volume": 8244.0}, {"date": "2017-11-17", "close": 12.449, "volume": 80005.0}, {"date": "2017-11-20", "close": 12.54, "volume": 17253.0}, {"date": "2017-11-21", "close": 12.6, "volume": 36642.0}, {"date": "2017-11-22", "close": 12.61, "volume": 13980.0}, {"date": "2017-11-24", "close": 12.611, "volume": 3159.0}, {"date": "2017-11-27", "close": 12.75, "volume": 13591.0}, {"date": "2017-11-28", "close": 12.725, "volume": 5735.0}, {"date": "2017-11-29", "close": 12.69, "volume": 9042.0}, {"date": "2017-11-30", "close": 12.78, "volume": 11857.0}, {"date": "2017-12-01", "close": 12.7, "volume": 8020.0}, {"date": "2017-12-04", "close": 12.65, "volume": 28533.0}, {"date": "2017-12-05", "close": 12.63, "volume": 6593.0}, {"date": "2017-12-06", "close": 12.64, "volume": 32550.0}, {"date": "2017-12-07", "close": 12.6, "volume": 6426.0}, {"date": "2017-12-08", "close": 12.63, "volume": 2756.0}, {"date": "2017-12-11", "close": 12.54, "volume": 32587.0}, {"date": "2017-12-12", "close": 12.61, "volume": 8140.0}, {"date": "2017-12-13", "close": 12.58, "volume": 6792.0}, {"date": "2017-12-14", "close": 12.44, "volume": 8262.0}, {"date": "2017-12-15", "close": 12.51, "volume": 10891.0}, {"date": "2017-12-18", "close": 12.53, "volume": 21018.0}, {"date": "2017-12-19", "close": 12.52, "volume": 14428.0}, {"date": "2017-12-20", "close": 12.54, "volume": 37543.0}, {"date": "2017-12-21", "close": 12.61, "volume": 25895.0}, {"date": "2017-12-22", "close": 12.6172, "volume": 42031.0}, {"date": "2017-12-26", "close": 12.62, "volume": 40193.0}, {"date": "2017-12-27", "close": 12.65, "volume": 47093.0}, {"date": "2017-12-28", "close": 12.669, "volume": 45757.0}, {"date": "2017-12-29", "close": 12.76, "volume": 10497.0}, {"date": "2018-01-02", "close": 12.71, "volume": 6901.0}, {"date": "2018-01-03", "close": 12.8001, "volume": 15681.0}, {"date": "2018-01-04", "close": 12.91, "volume": 20322.0}, {"date": "2018-01-05", "close": 13.05, "volume": 22999.0}, {"date": "2018-01-08", "close": 12.93, "volume": 10538.0}, {"date": "2018-01-09", "close": 12.9301, "volume": 29758.0}, {"date": "2018-01-10", "close": 12.9493, "volume": 10623.0}, {"date": "2018-01-11", "close": 12.97, "volume": 7730.0}, {"date": "2018-01-12", "close": 13.06, "volume": 11810.0}, {"date": "2018-01-16", "close": 13.12, "volume": 41793.0}, {"date": "2018-01-17", "close": 13.08, "volume": 17339.0}, {"date": "2018-01-18", "close": 13.13, "volume": 24214.0}, {"date": "2018-01-19", "close": 13.1968, "volume": 34780.0}, {"date": "2018-01-22", "close": 13.14, "volume": 11213.0}, {"date": "2018-01-23", "close": 13.3, "volume": 30490.0}, {"date": "2018-01-24", "close": 13.48, "volume": 15233.0}, {"date": "2018-01-25", "close": 13.56, "volume": 14537.0}, {"date": "2018-01-26", "close": 13.6741, "volume": 26761.0}, {"date": "2018-01-29", "close": 13.48, "volume": 37254.0}, {"date": "2018-01-30", "close": 13.46, "volume": 17945.0}, {"date": "2018-01-31", "close": 13.36, "volume": 27172.0}, {"date": "2018-02-01", "close": 13.4, "volume": 12837.0}, {"date": "2018-02-02", "close": 12.99, "volume": 38189.0}, {"date": "2018-02-05", "close": 12.73, "volume": 42836.0}, {"date": "2018-02-06", "close": 12.81, "volume": 25712.0}, {"date": "2018-02-07", "close": 12.63, "volume": 21868.0}, {"date": "2018-02-08", "close": 12.38, "volume": 67435.0}, {"date": "2018-02-09", "close": 12.26, "volume": 65152.0}, {"date": "2018-02-12", "close": 12.37, "volume": 76119.0}, {"date": "2018-02-13", "close": 12.33, "volume": 31738.0}, {"date": "2018-02-14", "close": 12.615, "volume": 10182.0}, {"date": "2018-02-15", "close": 12.73, "volume": 15824.0}, {"date": "2018-02-16", "close": 12.79, "volume": 30225.0}, {"date": "2018-02-20", "close": 12.76, "volume": 19372.0}, {"date": "2018-02-21", "close": 12.78, "volume": 13396.0}, {"date": "2018-02-22", "close": 12.82, "volume": 20233.0}, {"date": "2018-02-23", "close": 12.82, "volume": 27079.0}, {"date": "2018-02-26", "close": 12.86, "volume": 16620.0}, {"date": "2018-02-27", "close": 12.75, "volume": 21297.0}, {"date": "2018-02-28", "close": 12.71, "volume": 26112.0}, {"date": "2018-03-01", "close": 12.45, "volume": 46329.0}, {"date": "2018-03-02", "close": 12.46, "volume": 22754.0}, {"date": "2018-03-05", "close": 12.62, "volume": 8458.0}, {"date": "2018-03-06", "close": 12.55, "volume": 97303.0}, {"date": "2018-03-07", "close": 12.58, "volume": 24943.0}, {"date": "2018-03-08", "close": 12.617, "volume": 23277.0}, {"date": "2018-03-09", "close": 12.7, "volume": 23700.0}, {"date": "2018-03-12", "close": 12.7, "volume": 34688.0}, {"date": "2018-03-13", "close": 12.67, "volume": 11391.0}, {"date": "2018-03-14", "close": 12.7083, "volume": 6268.0}, {"date": "2018-03-15", "close": 12.67, "volume": 22397.0}, {"date": "2018-03-16", "close": 12.6965, "volume": 5652.0}, {"date": "2018-03-19", "close": 12.67, "volume": 13816.0}, {"date": "2018-03-20", "close": 12.67, "volume": 22016.0}, {"date": "2018-03-21", "close": 12.64, "volume": 7409.0}, {"date": "2018-03-22", "close": 12.37, "volume": 10959.0}, {"date": "2018-03-23", "close": 12.36, "volume": 18071.0}, {"date": "2018-03-26", "close": 12.41, "volume": 7492.0}, {"date": "2018-03-27", "close": 12.27, "volume": 6535.0}, {"date": "2018-03-28", "close": 12.34, "volume": 14210.0}, {"date": "2018-03-29", "close": 12.25, "volume": 4538.0}, {"date": "2018-04-02", "close": 12.26, "volume": 9962.0}, {"date": "2018-04-03", "close": 12.21, "volume": 31636.0}, {"date": "2018-04-04", "close": 12.13, "volume": 28064.0}, {"date": "2018-04-05", "close": 12.24, "volume": 13090.0}, {"date": "2018-04-06", "close": 12.25, "volume": 14710.0}, {"date": "2018-04-09", "close": 12.34, "volume": 8371.0}, {"date": "2018-04-10", "close": 12.39, "volume": 20860.0}, {"date": "2018-04-11", "close": 12.36, "volume": 18511.0}, {"date": "2018-04-12", "close": 12.375, "volume": 3174.0}, {"date": "2018-04-13", "close": 12.354, "volume": 5224.0}, {"date": "2018-04-16", "close": 12.37, "volume": 112248.0}, {"date": "2018-04-17", "close": 12.43, "volume": 4149.0}, {"date": "2018-04-18", "close": 12.44, "volume": 4748.0}, {"date": "2018-04-19", "close": 12.34, "volume": 12076.0}, {"date": "2018-04-20", "close": 12.28, "volume": 10077.0}, {"date": "2018-04-23", "close": 12.24, "volume": 21016.0}, {"date": "2018-04-24", "close": 12.259, "volume": 42580.0}, {"date": "2018-04-25", "close": 12.2, "volume": 12155.0}, {"date": "2018-04-26", "close": 12.29, "volume": 2005.0}, {"date": "2018-04-27", "close": 12.27, "volume": 4226.0}, {"date": "2018-04-30", "close": 12.25, "volume": 10574.0}, {"date": "2018-05-01", "close": 12.27, "volume": 24713.0}, {"date": "2018-05-02", "close": 12.25, "volume": 8800.0}, {"date": "2018-05-03", "close": 12.27, "volume": 11977.0}, {"date": "2018-05-04", "close": 12.2798, "volume": 1204.0}, {"date": "2018-05-07", "close": 12.31, "volume": 18757.0}, {"date": "2018-05-08", "close": 12.27, "volume": 13680.0}, {"date": "2018-05-09", "close": 12.31, "volume": 3900.0}, {"date": "2018-05-10", "close": 12.35, "volume": 24654.0}, {"date": "2018-05-11", "close": 12.36, "volume": 41511.0}, {"date": "2018-05-14", "close": 12.39, "volume": 21646.0}, {"date": "2018-05-15", "close": 12.39, "volume": 16932.0}, {"date": "2018-05-16", "close": 12.46, "volume": 43348.0}, {"date": "2018-05-17", "close": 12.38, "volume": 40690.0}, {"date": "2018-05-18", "close": 12.4, "volume": 18566.0}, {"date": "2018-05-21", "close": 12.48, "volume": 13284.0}, {"date": "2018-05-22", "close": 12.4, "volume": 15176.0}, {"date": "2018-05-23", "close": 12.27, "volume": 10027.0}, {"date": "2018-05-24", "close": 12.34, "volume": 5145.0}, {"date": "2018-05-25", "close": 12.3, "volume": 6719.0}, {"date": "2018-05-29", "close": 12.11, "volume": 14874.0}, {"date": "2018-05-30", "close": 12.22, "volume": 11189.0}, {"date": "2018-05-31", "close": 12.1565, "volume": 29565.0}, {"date": "2018-06-01", "close": 12.36, "volume": 11438.0}, {"date": "2018-06-04", "close": 12.27, "volume": 36078.0}, {"date": "2018-06-05", "close": 12.2284, "volume": 6935.0}, {"date": "2018-06-06", "close": 12.19, "volume": 19593.0}, {"date": "2018-06-07", "close": 12.19, "volume": 7369.0}, {"date": "2018-06-08", "close": 12.2756, "volume": 120167.0}, {"date": "2018-06-11", "close": 12.35, "volume": 26984.0}, {"date": "2018-06-12", "close": 12.34, "volume": 6812.0}, {"date": "2018-06-13", "close": 12.41, "volume": 18426.0}, {"date": "2018-06-14", "close": 12.35, "volume": 11324.0}, {"date": "2018-06-15", "close": 12.33, "volume": 5382.0}, {"date": "2018-06-18", "close": 12.23, "volume": 10212.0}, {"date": "2018-06-19", "close": 12.2, "volume": 14304.0}, {"date": "2018-06-20", "close": 12.2216, "volume": 5350.0}, {"date": "2018-06-21", "close": 12.03, "volume": 25698.0}, {"date": "2018-06-22", "close": 12.19, "volume": 6617.0}, {"date": "2018-06-25", "close": 12.03, "volume": 19862.0}, {"date": "2018-06-26", "close": 12.18, "volume": 42906.0}, {"date": "2018-06-27", "close": 12.22, "volume": 26626.0}, {"date": "2018-06-28", "close": 12.27, "volume": 22009.0}, {"date": "2018-06-29", "close": 12.35, "volume": 30765.0}, {"date": "2018-07-02", "close": 12.33, "volume": 16451.0}, {"date": "2018-07-03", "close": 12.51, "volume": 21575.0}, {"date": "2018-07-05", "close": 12.33, "volume": 159979.0}, {"date": "2018-07-06", "close": 12.42, "volume": 30455.0}, {"date": "2018-07-09", "close": 12.48, "volume": 11770.0}, {"date": "2018-07-10", "close": 12.52, "volume": 15849.0}, {"date": "2018-07-11", "close": 12.41, "volume": 6424.0}, {"date": "2018-07-12", "close": 12.54, "volume": 13884.0}, {"date": "2018-07-13", "close": 12.61, "volume": 17637.0}, {"date": "2018-07-16", "close": 12.55, "volume": 59225.0}, {"date": "2018-07-17", "close": 12.54, "volume": 30246.0}, {"date": "2018-07-18", "close": 12.58, "volume": 70151.0}, {"date": "2018-07-19", "close": 12.62, "volume": 22075.0}, {"date": "2018-07-20", "close": 12.75, "volume": 57126.0}, {"date": "2018-07-23", "close": 12.78, "volume": 29266.0}, {"date": "2018-07-24", "close": 12.81, "volume": 21890.0}, {"date": "2018-07-25", "close": 12.8, "volume": 28414.0}, {"date": "2018-07-26", "close": 12.85, "volume": 11264.0}, {"date": "2018-07-27", "close": 12.92, "volume": 34918.0}, {"date": "2018-07-30", "close": 12.96, "volume": 1951.0}, {"date": "2018-07-31", "close": 12.97, "volume": 5802.0}, {"date": "2018-08-01", "close": 12.9, "volume": 3835.0}, {"date": "2018-08-02", "close": 12.84, "volume": 10973.0}, {"date": "2018-08-03", "close": 12.88, "volume": 11775.0}, {"date": "2018-08-06", "close": 12.85, "volume": 26223.0}, {"date": "2018-08-07", "close": 12.9, "volume": 29613.0}, {"date": "2018-08-08", "close": 12.93, "volume": 49787.0}, {"date": "2018-08-09", "close": 12.98, "volume": 9653.0}, {"date": "2018-08-10", "close": 12.83, "volume": 6406.0}, {"date": "2018-08-13", "close": 12.8, "volume": 11299.0}, {"date": "2018-08-14", "close": 12.78, "volume": 16652.0}, {"date": "2018-08-15", "close": 12.7, "volume": 11103.0}, {"date": "2018-08-16", "close": 12.75, "volume": 6199.0}, {"date": "2018-08-17", "close": 12.73, "volume": 9986.0}, {"date": "2018-08-20", "close": 12.81, "volume": 30436.0}, {"date": "2018-08-21", "close": 12.86, "volume": 34475.0}, {"date": "2018-08-22", "close": 12.87, "volume": 20577.0}, {"date": "2018-08-23", "close": 12.88, "volume": 36386.0}, {"date": "2018-08-24", "close": 13.16, "volume": 574086.0}, {"date": "2018-08-27", "close": 13.27, "volume": 126895.0}, {"date": "2018-08-28", "close": 13.2615, "volume": 26039.0}, {"date": "2018-08-29", "close": 13.35, "volume": 33160.0}, {"date": "2018-08-30", "close": 13.29, "volume": 19166.0}, {"date": "2018-08-31", "close": 13.29, "volume": 38475.0}, {"date": "2018-09-04", "close": 13.23, "volume": 26094.0}, {"date": "2018-09-05", "close": 13.1, "volume": 15404.0}, {"date": "2018-09-06", "close": 13.1454, "volume": 4675.0}, {"date": "2018-09-07", "close": 13.08, "volume": 37462.0}, {"date": "2018-09-10", "close": 13.12, "volume": 76593.0}, {"date": "2018-09-11", "close": 13.1, "volume": 102038.0}, {"date": "2018-09-12", "close": 13.18, "volume": 87662.0}, {"date": "2018-09-13", "close": 13.24, "volume": 100227.0}, {"date": "2018-09-14", "close": 13.39, "volume": 221918.0}, {"date": "2018-09-17", "close": 8.61, "volume": 634431.0}, {"date": "2018-09-18", "close": 8.62, "volume": 130890.0}, {"date": "2018-09-19", "close": 8.58, "volume": 52049.0}, {"date": "2018-09-20", "close": 8.64, "volume": 47040.0}, {"date": "2018-09-21", "close": 8.62, "volume": 29425.0}, {"date": "2018-09-24", "close": 8.6, "volume": 41013.0}, {"date": "2018-09-25", "close": 8.61, "volume": 31305.0}, {"date": "2018-09-26", "close": 8.61, "volume": 26163.0}, {"date": "2018-09-27", "close": 8.59, "volume": 24316.0}, {"date": "2018-09-28", "close": 8.51, "volume": 25485.0}, {"date": "2018-10-01", "close": 8.51, "volume": 113343.0}, {"date": "2018-10-02", "close": 8.42, "volume": 68160.0}, {"date": "2018-10-03", "close": 8.38, "volume": 93804.0}, {"date": "2018-10-04", "close": 8.33, "volume": 83268.0}, {"date": "2018-10-05", "close": 8.2, "volume": 200080.0}, {"date": "2018-10-08", "close": 8.14, "volume": 17612.0}, {"date": "2018-10-09", "close": 8.08, "volume": 17771.0}, {"date": "2018-10-10", "close": 7.99, "volume": 42895.0}, {"date": "2018-10-11", "close": 7.81, "volume": 41050.0}, {"date": "2018-10-12", "close": 7.82, "volume": 69428.0}, {"date": "2018-10-15", "close": 7.71, "volume": 223480.0}, {"date": "2018-10-16", "close": 7.83, "volume": 154398.0}, {"date": "2018-10-17", "close": 7.83, "volume": 25143.0}, {"date": "2018-10-18", "close": 7.78, "volume": 55697.0}, {"date": "2018-10-19", "close": 7.87, "volume": 48075.0}, {"date": "2018-10-22", "close": 7.74, "volume": 134161.0}, {"date": "2018-10-23", "close": 7.73, "volume": 203389.0}, {"date": "2018-10-24", "close": 7.56, "volume": 115827.0}, {"date": "2018-10-25", "close": 7.63, "volume": 636628.0}, {"date": "2018-10-26", "close": 7.64, "volume": 124741.0}, {"date": "2018-10-29", "close": 7.67, "volume": 101167.0}, {"date": "2018-10-30", "close": 7.73, "volume": 135201.0}, {"date": "2018-10-31", "close": 7.81, "volume": 63548.0}, {"date": "2018-11-01", "close": 7.86, "volume": 88090.0}, {"date": "2018-11-02", "close": 7.78, "volume": 37033.0}, {"date": "2018-11-05", "close": 7.83, "volume": 63162.0}, {"date": "2018-11-06", "close": 7.81, "volume": 87581.0}, {"date": "2018-11-07", "close": 7.86, "volume": 155655.0}, {"date": "2018-11-08", "close": 7.84, "volume": 139539.0}, {"date": "2018-11-09", "close": 7.79, "volume": 132171.0}, {"date": "2018-11-12", "close": 7.69, "volume": 132117.0}, {"date": "2018-11-13", "close": 7.81, "volume": 95759.0}, {"date": "2018-11-14", "close": 7.74, "volume": 136811.0}, {"date": "2018-11-15", "close": 7.47, "volume": 122530.0}, {"date": "2018-11-16", "close": 7.38, "volume": 91558.0}, {"date": "2018-11-19", "close": 7.25, "volume": 111223.0}, {"date": "2018-11-20", "close": 7.2, "volume": 95571.0}, {"date": "2018-11-21", "close": 7.19, "volume": 744212.0}, {"date": "2018-11-23", "close": 7.25, "volume": 183765.0}, {"date": "2018-11-26", "close": 7.19, "volume": 253514.0}, {"date": "2018-11-27", "close": 7.21, "volume": 97689.0}, {"date": "2018-11-28", "close": 7.3, "volume": 79655.0}, {"date": "2018-11-29", "close": 7.34, "volume": 55992.0}, {"date": "2018-11-30", "close": 7.34, "volume": 41825.0}, {"date": "2018-12-03", "close": 7.43, "volume": 38670.0}, {"date": "2018-12-04", "close": 7.35, "volume": 27141.0}, {"date": "2018-12-06", "close": 7.18, "volume": 79210.0}, {"date": "2018-12-07", "close": 7.12, "volume": 62984.0}, {"date": "2018-12-10", "close": 7.08, "volume": 34932.0}, {"date": "2018-12-11", "close": 7.14, "volume": 47927.0}, {"date": "2018-12-12", "close": 7.25, "volume": 136532.0}, {"date": "2018-12-13", "close": 7.22, "volume": 20873.0}, {"date": "2018-12-14", "close": 7.18, "volume": 67893.0}, {"date": "2018-12-17", "close": 6.99, "volume": 108771.0}, {"date": "2018-12-18", "close": 7.0, "volume": 39365.0}, {"date": "2018-12-19", "close": 6.98, "volume": 68174.0}, {"date": "2018-12-20", "close": 6.87, "volume": 34030.0}, {"date": "2018-12-21", "close": 6.83, "volume": 45604.0}, {"date": "2018-12-24", "close": 6.7954, "volume": 54008.0}, {"date": "2018-12-26", "close": 6.88, "volume": 60734.0}, {"date": "2018-12-27", "close": 6.76, "volume": 50987.0}, {"date": "2018-12-28", "close": 6.87, "volume": 87692.0}, {"date": "2018-12-31", "close": 6.9, "volume": 89016.0}, {"date": "2019-01-02", "close": 6.88, "volume": 6268.0}, {"date": "2019-01-03", "close": 7.03, "volume": 2966.0}, {"date": "2019-01-04", "close": 7.08, "volume": 11891.0}, {"date": "2019-01-07", "close": 7.1, "volume": 13201.0}, {"date": "2019-01-08", "close": 7.24, "volume": 11518.0}, {"date": "2019-01-09", "close": 7.21, "volume": 10380.0}, {"date": "2019-01-10", "close": 7.33, "volume": 16805.0}, {"date": "2019-01-11", "close": 7.36, "volume": 8127.0}, {"date": "2019-01-14", "close": 7.34, "volume": 15202.0}, {"date": "2019-01-15", "close": 7.29, "volume": 8234.0}, {"date": "2019-01-16", "close": 7.35, "volume": 3833.0}, {"date": "2019-01-17", "close": 7.36, "volume": 2803.0}, {"date": "2019-01-18", "close": 7.41, "volume": 29647.0}, {"date": "2019-01-22", "close": 7.3, "volume": 22847.0}, {"date": "2019-01-23", "close": 7.3, "volume": 20462.0}, {"date": "2019-01-24", "close": 7.29, "volume": 3655.0}, {"date": "2019-01-25", "close": 7.29, "volume": 8611.0}, {"date": "2019-01-28", "close": 7.26, "volume": 40787.0}, {"date": "2019-01-29", "close": 7.32, "volume": 6026.0}, {"date": "2019-01-30", "close": 7.33, "volume": 16390.0}, {"date": "2019-01-31", "close": 7.35, "volume": 43492.0}, {"date": "2019-02-01", "close": 7.35, "volume": 2660.0}, {"date": "2019-02-04", "close": 7.33, "volume": 28041.0}, {"date": "2019-02-05", "close": 7.39, "volume": 11913.0}, {"date": "2019-02-06", "close": 7.41, "volume": 5401.0}, {"date": "2019-02-07", "close": 7.35, "volume": 18711.0}, {"date": "2019-02-08", "close": 7.31, "volume": 26267.0}, {"date": "2019-02-11", "close": 7.27, "volume": 9085.0}, {"date": "2019-02-12", "close": 7.32, "volume": 50878.0}, {"date": "2019-02-13", "close": 7.35, "volume": 15234.0}, {"date": "2019-02-14", "close": 7.39, "volume": 13273.0}, {"date": "2019-02-15", "close": 7.41, "volume": 21849.0}, {"date": "2019-02-19", "close": 7.41, "volume": 48541.0}, {"date": "2019-02-20", "close": 7.45, "volume": 17555.0}, {"date": "2019-02-21", "close": 7.488, "volume": 10371.0}, {"date": "2019-02-22", "close": 7.535, "volume": 4342.0}, {"date": "2019-02-25", "close": 7.55, "volume": 17511.0}, {"date": "2019-02-26", "close": 7.6, "volume": 19328.0}, {"date": "2019-02-27", "close": 7.55, "volume": 6869.0}, {"date": "2019-02-28", "close": 7.63, "volume": 33534.0}, {"date": "2019-03-01", "close": 7.65, "volume": 5005.0}, {"date": "2019-03-04", "close": 7.84, "volume": 39797.0}, {"date": "2019-03-05", "close": 7.7, "volume": 42925.0}, {"date": "2019-03-06", "close": 7.7, "volume": 33815.0}, {"date": "2019-03-07", "close": 7.63, "volume": 29933.0}, {"date": "2019-03-08", "close": 7.65, "volume": 15287.0}, {"date": "2019-03-11", "close": 7.6375, "volume": 25296.0}, {"date": "2019-03-12", "close": 7.62, "volume": 8479.0}, {"date": "2019-03-13", "close": 7.62, "volume": 42905.0}, {"date": "2019-03-14", "close": 7.66, "volume": 47475.0}, {"date": "2019-03-15", "close": 7.63, "volume": 21615.0}, {"date": "2019-03-18", "close": 7.62, "volume": 26048.0}, {"date": "2019-03-19", "close": 7.63, "volume": 25529.0}, {"date": "2019-03-20", "close": 7.66, "volume": 32795.0}, {"date": "2019-03-21", "close": 7.63, "volume": 31598.0}, {"date": "2019-03-22", "close": 7.54, "volume": 20631.0}, {"date": "2019-03-25", "close": 7.55, "volume": 3447.0}, {"date": "2019-03-26", "close": 7.57, "volume": 40935.0}, {"date": "2019-03-27", "close": 7.5861, "volume": 7178.0}, {"date": "2019-03-28", "close": 7.63, "volume": 20193.0}, {"date": "2019-03-29", "close": 7.62, "volume": 59432.0}, {"date": "2019-04-01", "close": 7.65, "volume": 23166.0}, {"date": "2019-04-02", "close": 7.6318, "volume": 21729.0}, {"date": "2019-04-03", "close": 7.65, "volume": 15633.0}, {"date": "2019-04-04", "close": 7.625, "volume": 96162.0}, {"date": "2019-04-05", "close": 7.62, "volume": 24871.0}, {"date": "2019-04-08", "close": 7.64, "volume": 12637.0}, {"date": "2019-04-09", "close": 7.63, "volume": 26260.0}, {"date": "2019-04-10", "close": 7.61, "volume": 6976.0}, {"date": "2019-04-11", "close": 7.63, "volume": 5653.0}, {"date": "2019-04-12", "close": 7.58, "volume": 16844.0}, {"date": "2019-04-15", "close": 7.62, "volume": 41771.0}, {"date": "2019-04-16", "close": 7.65, "volume": 52644.0}, {"date": "2019-04-17", "close": 7.64, "volume": 15482.0}, {"date": "2019-04-18", "close": 7.64, "volume": 7927.0}, {"date": "2019-04-22", "close": 7.6352, "volume": 7943.0}, {"date": "2019-04-23", "close": 7.63, "volume": 5812.0}, {"date": "2019-04-24", "close": 7.6, "volume": 21406.0}, {"date": "2019-04-25", "close": 7.64, "volume": 57310.0}, {"date": "2019-04-26", "close": 7.64, "volume": 16870.0}, {"date": "2019-04-29", "close": 7.64, "volume": 3412.0}, {"date": "2019-04-30", "close": 7.67, "volume": 9598.0}, {"date": "2019-05-01", "close": 7.69, "volume": 10538.0}, {"date": "2019-05-02", "close": 7.64, "volume": 24925.0}, {"date": "2019-05-03", "close": 7.63, "volume": 28201.0}, {"date": "2019-05-06", "close": 7.58, "volume": 73238.0}, {"date": "2019-05-07", "close": 7.46, "volume": 9566.0}, {"date": "2019-05-08", "close": 7.52, "volume": 20320.0}, {"date": "2019-05-09", "close": 7.48, "volume": 4984.0}, {"date": "2019-05-10", "close": 7.48, "volume": 19206.0}, {"date": "2019-05-13", "close": 7.46, "volume": 12234.0}, {"date": "2019-05-14", "close": 7.45, "volume": 24513.0}, {"date": "2019-05-15", "close": 7.49, "volume": 28297.0}, {"date": "2019-05-16", "close": 7.55, "volume": 8951.0}, {"date": "2019-05-17", "close": 7.55, "volume": 9083.0}, {"date": "2019-05-20", "close": 7.49, "volume": 8408.0}, {"date": "2019-05-21", "close": 7.59, "volume": 8944.0}, {"date": "2019-05-22", "close": 7.6, "volume": 16535.0}, {"date": "2019-05-23", "close": 7.56, "volume": 29981.0}, {"date": "2019-05-24", "close": 7.66, "volume": 12272.0}, {"date": "2019-05-28", "close": 7.58, "volume": 16726.0}, {"date": "2019-05-29", "close": 7.5099, "volume": 17789.0}, {"date": "2019-05-30", "close": 7.56, "volume": 14132.0}, {"date": "2019-05-31", "close": 7.5172, "volume": 6807.0}, {"date": "2019-06-03", "close": 7.6, "volume": 5284.0}, {"date": "2019-06-04", "close": 7.61, "volume": 10742.0}, {"date": "2019-06-05", "close": 7.65, "volume": 10501.0}, {"date": "2019-06-06", "close": 7.66, "volume": 10121.0}, {"date": "2019-06-07", "close": 7.72, "volume": 17706.0}, {"date": "2019-06-10", "close": 7.68, "volume": 114374.0}, {"date": "2019-06-11", "close": 7.71, "volume": 22701.0}, {"date": "2019-06-12", "close": 7.73, "volume": 36209.0}, {"date": "2019-06-13", "close": 7.73, "volume": 13101.0}, {"date": "2019-06-14", "close": 7.67, "volume": 14854.0}, {"date": "2019-06-17", "close": 7.67, "volume": 9156.0}, {"date": "2019-06-18", "close": 7.75, "volume": 85541.0}, {"date": "2019-06-19", "close": 7.76, "volume": 15759.0}, {"date": "2019-06-20", "close": 7.9, "volume": 17491.0}, {"date": "2019-06-21", "close": 7.87, "volume": 13533.0}, {"date": "2019-06-24", "close": 7.89, "volume": 19158.0}, {"date": "2019-06-25", "close": 7.88, "volume": 27260.0}, {"date": "2019-06-26", "close": 7.9, "volume": 34617.0}, {"date": "2019-06-27", "close": 7.92, "volume": 8736.0}, {"date": "2019-06-28", "close": 7.9, "volume": 23635.0}, {"date": "2019-07-01", "close": 7.89, "volume": 18107.0}, {"date": "2019-07-02", "close": 7.95, "volume": 28128.0}, {"date": "2019-07-03", "close": 7.96, "volume": 1408.0}, {"date": "2019-07-05", "close": 7.93, "volume": 6996.0}, {"date": "2019-07-08", "close": 7.91, "volume": 10591.0}, {"date": "2019-07-09", "close": 7.87, "volume": 7736.0}, {"date": "2019-07-10", "close": 7.8472, "volume": 13734.0}, {"date": "2019-07-11", "close": 7.84, "volume": 20261.0}, {"date": "2019-07-12", "close": 7.77, "volume": 17032.0}, {"date": "2019-07-15", "close": 7.74, "volume": 27372.0}, {"date": "2019-07-16", "close": 7.77, "volume": 6462.0}, {"date": "2019-07-17", "close": 7.84, "volume": 20902.0}, {"date": "2019-07-18", "close": 7.92, "volume": 24747.0}, {"date": "2019-07-19", "close": 7.83, "volume": 12867.0}, {"date": "2019-07-22", "close": 7.87, "volume": 6761.0}, {"date": "2019-07-23", "close": 7.91, "volume": 12486.0}, {"date": "2019-07-24", "close": 7.88, "volume": 26087.0}, {"date": "2019-07-25", "close": 7.84, "volume": 21480.0}, {"date": "2019-07-26", "close": 7.89, "volume": 7271.0}, {"date": "2019-07-29", "close": 7.85, "volume": 24758.0}, {"date": "2019-07-30", "close": 7.92, "volume": 166275.0}, {"date": "2019-07-31", "close": 7.98, "volume": 172396.0}, {"date": "2019-08-01", "close": 8.05, "volume": 94671.0}, {"date": "2019-08-02", "close": 8.0, "volume": 23769.0}, {"date": "2019-08-05", "close": 7.77, "volume": 28023.0}, {"date": "2019-08-06", "close": 7.85, "volume": 21448.0}, {"date": "2019-08-07", "close": 7.91, "volume": 24034.0}, {"date": "2019-08-08", "close": 8.03, "volume": 13842.0}, {"date": "2019-08-09", "close": 8.068, "volume": 7407.0}, {"date": "2019-08-12", "close": 8.0427, "volume": 6062.0}, {"date": "2019-08-13", "close": 8.04, "volume": 14956.0}, {"date": "2019-08-14", "close": 7.94, "volume": 12324.0}, {"date": "2019-08-15", "close": 7.91, "volume": 4145.0}, {"date": "2019-08-16", "close": 7.96, "volume": 8370.0}, {"date": "2019-08-19", "close": 8.0, "volume": 10984.0}, {"date": "2019-08-20", "close": 8.01, "volume": 20026.0}, {"date": "2019-08-21", "close": 8.03, "volume": 26975.0}, {"date": "2019-08-22", "close": 8.03, "volume": 17527.0}, {"date": "2019-08-23", "close": 7.99, "volume": 14929.0}, {"date": "2019-08-26", "close": 7.9801, "volume": 4178.0}, {"date": "2019-08-27", "close": 8.02, "volume": 5805.0}, {"date": "2019-08-28", "close": 8.0, "volume": 7737.0}, {"date": "2019-08-29", "close": 8.03, "volume": 5744.0}, {"date": "2019-08-30", "close": 8.01, "volume": 8437.0}, {"date": "2019-09-03", "close": 8.0, "volume": 45861.0}, {"date": "2019-09-04", "close": 8.06, "volume": 38434.0}, {"date": "2019-09-05", "close": 8.13, "volume": 16983.0}, {"date": "2019-09-06", "close": 8.15, "volume": 32020.0}, {"date": "2019-09-09", "close": 8.12, "volume": 95382.0}, {"date": "2019-09-10", "close": 8.08, "volume": 6980.0}, {"date": "2019-09-11", "close": 8.1, "volume": 65585.0}, {"date": "2019-09-12", "close": 8.13, "volume": 16664.0}, {"date": "2019-09-13", "close": 8.07, "volume": 19448.0}, {"date": "2019-09-16", "close": 7.98, "volume": 39614.0}, {"date": "2019-09-17", "close": 7.97, "volume": 11861.0}, {"date": "2019-09-18", "close": 8.0, "volume": 14688.0}, {"date": "2019-09-19", "close": 8.01, "volume": 54457.0}, {"date": "2019-09-20", "close": 8.03, "volume": 41268.0}, {"date": "2019-09-23", "close": 8.03, "volume": 11287.0}, {"date": "2019-09-24", "close": 8.01, "volume": 31926.0}, {"date": "2019-09-25", "close": 8.01, "volume": 60602.0}, {"date": "2019-09-26", "close": 8.06, "volume": 20969.0}, {"date": "2019-09-27", "close": 8.04, "volume": 3004.0}, {"date": "2019-09-30", "close": 8.03, "volume": 12755.0}, {"date": "2019-10-01", "close": 7.99, "volume": 4662.0}, {"date": "2019-10-02", "close": 7.87, "volume": 82385.0}, {"date": "2019-10-03", "close": 7.85, "volume": 25532.0}, {"date": "2019-10-04", "close": 7.99, "volume": 12097.0}, {"date": "2019-10-07", "close": 7.97, "volume": 30469.0}, {"date": "2019-10-08", "close": 7.9, "volume": 5457.0}, {"date": "2019-10-09", "close": 7.93, "volume": 13725.0}, {"date": "2019-10-10", "close": 7.97, "volume": 27088.0}, {"date": "2019-10-11", "close": 8.02, "volume": 26657.0}, {"date": "2019-10-14", "close": 8.03, "volume": 37936.0}, {"date": "2019-10-15", "close": 8.09, "volume": 51668.0}, {"date": "2019-10-16", "close": 8.11, "volume": 4725.0}, {"date": "2019-10-17", "close": 8.12, "volume": 5223.0}, {"date": "2019-10-18", "close": 8.1, "volume": 22611.0}, {"date": "2019-10-21", "close": 8.11, "volume": 23714.0}, {"date": "2019-10-22", "close": 8.1, "volume": 11730.0}, {"date": "2019-10-23", "close": 8.12, "volume": 14201.0}, {"date": "2019-10-24", "close": 8.16, "volume": 33125.0}, {"date": "2019-10-25", "close": 8.19, "volume": 8224.0}, {"date": "2019-10-28", "close": 8.22, "volume": 55761.0}, {"date": "2019-10-29", "close": 8.25, "volume": 63353.0}, {"date": "2019-10-30", "close": 8.3, "volume": 18341.0}, {"date": "2019-10-31", "close": 8.36, "volume": 123385.0}, {"date": "2019-11-01", "close": 8.2, "volume": 115977.0}, {"date": "2019-11-04", "close": 8.17, "volume": 40888.0}, {"date": "2019-11-05", "close": 8.18, "volume": 48282.0}, {"date": "2019-11-06", "close": 8.12, "volume": 9029.0}, {"date": "2019-11-07", "close": 8.15, "volume": 25012.0}, {"date": "2019-11-08", "close": 8.12, "volume": 13125.0}, {"date": "2019-11-11", "close": 8.1, "volume": 15270.0}, {"date": "2019-11-12", "close": 8.1393, "volume": 22512.0}, {"date": "2019-11-13", "close": 8.16, "volume": 7587.0}, {"date": "2019-11-14", "close": 8.15, "volume": 10944.0}, {"date": "2019-11-15", "close": 8.1399, "volume": 54299.0}, {"date": "2019-11-18", "close": 8.14, "volume": 73340.0}, {"date": "2019-11-19", "close": 8.14, "volume": 59209.0}, {"date": "2019-11-20", "close": 8.13, "volume": 35328.0}, {"date": "2019-11-21", "close": 8.12, "volume": 62842.0}, {"date": "2019-11-22", "close": 8.08, "volume": 70498.0}, {"date": "2019-11-25", "close": 8.1, "volume": 77133.0}, {"date": "2019-11-26", "close": 8.14, "volume": 47543.0}, {"date": "2019-11-27", "close": 8.13, "volume": 77429.0}, {"date": "2019-11-29", "close": 8.1201, "volume": 12463.0}, {"date": "2019-12-02", "close": 8.1, "volume": 55376.0}, {"date": "2019-12-03", "close": 8.07, "volume": 73925.0}, {"date": "2019-12-04", "close": 8.12, "volume": 114179.0}, {"date": "2019-12-05", "close": 8.12, "volume": 10679.0}, {"date": "2019-12-06", "close": 8.17, "volume": 51093.0}, {"date": "2019-12-09", "close": 8.19, "volume": 58459.0}, {"date": "2019-12-10", "close": 8.18, "volume": 31311.0}, {"date": "2019-12-11", "close": 8.21, "volume": 68145.0}, {"date": "2019-12-12", "close": 8.24, "volume": 32764.0}, {"date": "2019-12-13", "close": 8.09, "volume": 55078.0}, {"date": "2019-12-16", "close": 8.13, "volume": 61133.0}, {"date": "2019-12-17", "close": 8.16, "volume": 113806.0}, {"date": "2019-12-18", "close": 8.18, "volume": 42616.0}, {"date": "2019-12-19", "close": 8.21, "volume": 34411.0}, {"date": "2019-12-20", "close": 8.28, "volume": 51867.0}, {"date": "2019-12-23", "close": 8.36, "volume": 40132.0}, {"date": "2019-12-24", "close": 8.33, "volume": 40085.0}, {"date": "2019-12-26", "close": 8.35, "volume": 17813.0}, {"date": "2019-12-27", "close": 8.39, "volume": 24804.0}, {"date": "2019-12-30", "close": 8.39, "volume": 74829.0}, {"date": "2019-12-31", "close": 8.41, "volume": 47620.0}, {"date": "2020-01-02", "close": 8.44, "volume": 14616.0}, {"date": "2020-01-03", "close": 8.36, "volume": 23047.0}, {"date": "2020-01-06", "close": 8.43, "volume": 29587.0}, {"date": "2020-01-07", "close": 8.42, "volume": 21021.0}, {"date": "2020-01-08", "close": 8.53, "volume": 133785.0}, {"date": "2020-01-09", "close": 8.47, "volume": 26415.0}, {"date": "2020-01-10", "close": 8.47, "volume": 8140.0}, {"date": "2020-01-13", "close": 8.47, "volume": 14703.0}, {"date": "2020-01-14", "close": 8.54, "volume": 19730.0}, {"date": "2020-01-15", "close": 8.57, "volume": 16122.0}, {"date": "2020-01-16", "close": 8.56, "volume": 20208.0}, {"date": "2020-01-17", "close": 8.633, "volume": 14292.0}, {"date": "2020-01-21", "close": 8.71, "volume": 33773.0}, {"date": "2020-01-22", "close": 8.77, "volume": 53717.0}, {"date": "2020-01-23", "close": 8.75, "volume": 42121.0}, {"date": "2020-01-24", "close": 8.73, "volume": 57590.0}, {"date": "2020-01-27", "close": 8.62, "volume": 57916.0}, {"date": "2020-01-28", "close": 8.61, "volume": 39997.0}, {"date": "2020-01-29", "close": 8.64, "volume": 17340.0}, {"date": "2020-01-30", "close": 8.61, "volume": 8332.0}, {"date": "2020-01-31", "close": 8.48, "volume": 9394.0}, {"date": "2020-02-03", "close": 8.5, "volume": 18168.0}, {"date": "2020-02-04", "close": 8.6, "volume": 29479.0}, {"date": "2020-02-05", "close": 8.7095, "volume": 4303.0}, {"date": "2020-02-06", "close": 8.7, "volume": 22408.0}, {"date": "2020-02-07", "close": 8.69, "volume": 17332.0}, {"date": "2020-02-10", "close": 8.73, "volume": 30845.0}, {"date": "2020-02-11", "close": 8.78, "volume": 69346.0}, {"date": "2020-02-12", "close": 8.84, "volume": 16446.0}, {"date": "2020-02-13", "close": 8.78, "volume": 14775.0}, {"date": "2020-02-14", "close": 8.74, "volume": 8484.0}, {"date": "2020-02-18", "close": 8.79, "volume": 11784.0}, {"date": "2020-02-19", "close": 8.76, "volume": 12640.0}, {"date": "2020-02-20", "close": 8.79, "volume": 23940.0}, {"date": "2020-02-21", "close": 8.7468, "volume": 9396.0}, {"date": "2020-02-24", "close": 8.43, "volume": 62818.0}, {"date": "2020-02-25", "close": 8.3, "volume": 104192.0}, {"date": "2020-02-26", "close": 8.27, "volume": 27974.0}, {"date": "2020-02-27", "close": 7.96, "volume": 46999.0}, {"date": "2020-02-28", "close": 8.22, "volume": 38837.0}, {"date": "2020-03-02", "close": 7.96, "volume": 62028.0}, {"date": "2020-03-03", "close": 8.09, "volume": 30484.0}, {"date": "2020-03-04", "close": 8.33, "volume": 11817.0}, {"date": "2020-03-05", "close": 8.2, "volume": 15447.0}, {"date": "2020-03-06", "close": 8.1, "volume": 19559.0}, {"date": "2020-03-09", "close": 7.53, "volume": 22045.0}, {"date": "2020-03-10", "close": 7.64, "volume": 53086.0}, {"date": "2020-03-11", "close": 7.44, "volume": 43817.0}, {"date": "2020-03-12", "close": 6.34, "volume": 99545.0}, {"date": "2020-03-13", "close": 6.75, "volume": 81210.0}, {"date": "2020-03-16", "close": 6.125, "volume": 40962.0}, {"date": "2020-03-17", "close": 6.66, "volume": 32330.0}, {"date": "2020-03-18", "close": 6.22, "volume": 46208.0}, {"date": "2020-03-19", "close": 6.5, "volume": 107786.0}, {"date": "2020-03-20", "close": 6.35, "volume": 14306.0}, {"date": "2020-03-23", "close": 5.95, "volume": 33519.0}, {"date": "2020-03-24", "close": 6.27, "volume": 26259.0}, {"date": "2020-03-25", "close": 6.74, "volume": 57981.0}, {"date": "2020-03-26", "close": 7.02, "volume": 12210.0}, {"date": "2020-03-27", "close": 6.98, "volume": 27938.0}, {"date": "2020-03-30", "close": 7.02, "volume": 232795.0}, {"date": "2020-03-31", "close": 6.95, "volume": 42230.0}, {"date": "2020-04-01", "close": 6.87, "volume": 77941.0}, {"date": "2020-04-02", "close": 6.96, "volume": 80055.0}, {"date": "2020-04-03", "close": 6.83, "volume": 26319.0}, {"date": "2020-04-06", "close": 7.03, "volume": 63111.0}, {"date": "2020-04-07", "close": 7.04, "volume": 20727.0}, {"date": "2020-04-08", "close": 7.19, "volume": 20708.0}, {"date": "2020-04-09", "close": 7.27, "volume": 52264.0}, {"date": "2020-04-13", "close": 7.22, "volume": 30656.0}, {"date": "2020-04-14", "close": 7.3, "volume": 79005.0}, {"date": "2020-04-15", "close": 7.14, "volume": 50442.0}, {"date": "2020-04-16", "close": 7.175, "volume": 214800.0}, {"date": "2020-04-17", "close": 7.34, "volume": 32768.0}, {"date": "2020-04-20", "close": 7.38, "volume": 63810.0}, {"date": "2020-04-21", "close": 7.33, "volume": 29154.0}, {"date": "2020-04-22", "close": 7.41, "volume": 9600.0}, {"date": "2020-04-23", "close": 7.26, "volume": 16934.0}, {"date": "2020-04-24", "close": 7.34, "volume": 27933.0}, {"date": "2020-04-27", "close": 7.41, "volume": 13250.0}, {"date": "2020-04-28", "close": 7.42, "volume": 35180.0}, {"date": "2020-04-29", "close": 7.47, "volume": 44168.0}, {"date": "2020-04-30", "close": 7.38, "volume": 2575.0}, {"date": "2020-05-01", "close": 7.35, "volume": 24068.0}, {"date": "2020-05-04", "close": 7.35, "volume": 33566.0}, {"date": "2020-05-05", "close": 7.35, "volume": 35945.0}, {"date": "2020-05-06", "close": 7.31, "volume": 5457.0}, {"date": "2020-05-07", "close": 7.36, "volume": 22898.0}, {"date": "2020-05-08", "close": 7.41, "volume": 55955.0}, {"date": "2020-05-11", "close": 7.47, "volume": 18805.0}, {"date": "2020-05-12", "close": 7.37, "volume": 12314.0}, {"date": "2020-05-13", "close": 7.35, "volume": 75708.0}, {"date": "2020-05-14", "close": 7.23, "volume": 18425.0}, {"date": "2020-05-15", "close": 7.26, "volume": 25978.0}, {"date": "2020-05-18", "close": 7.4, "volume": 83588.0}, {"date": "2020-05-19", "close": 7.35, "volume": 22319.0}, {"date": "2020-05-20", "close": 7.53, "volume": 8532.0}, {"date": "2020-05-21", "close": 7.48, "volume": 8674.0}, {"date": "2020-05-22", "close": 7.41, "volume": 22072.0}, {"date": "2020-05-26", "close": 7.46, "volume": 14873.0}, {"date": "2020-05-27", "close": 7.48, "volume": 42473.0}, {"date": "2020-05-28", "close": 7.57, "volume": 11399.0}, {"date": "2020-05-29", "close": 7.62, "volume": 25191.0}, {"date": "2020-06-01", "close": 7.6699, "volume": 17072.0}, {"date": "2020-06-02", "close": 7.72, "volume": 3138.0}, {"date": "2020-06-03", "close": 7.84, "volume": 94381.0}, {"date": "2020-06-04", "close": 7.77, "volume": 17875.0}, {"date": "2020-06-05", "close": 7.82, "volume": 25466.0}, {"date": "2020-06-08", "close": 7.89, "volume": 20516.0}, {"date": "2020-06-09", "close": 7.9, "volume": 155241.0}, {"date": "2020-06-10", "close": 7.97, "volume": 39048.0}, {"date": "2020-06-11", "close": 7.76, "volume": 55326.0}, {"date": "2020-06-12", "close": 7.8, "volume": 21422.0}, {"date": "2020-06-15", "close": 7.86, "volume": 28155.0}, {"date": "2020-06-16", "close": 7.93, "volume": 59274.0}, {"date": "2020-06-17", "close": 7.97, "volume": 70731.0}, {"date": "2020-06-18", "close": 7.99, "volume": 20359.0}, {"date": "2020-06-19", "close": 7.84, "volume": 44228.0}, {"date": "2020-06-22", "close": 7.91, "volume": 35965.0}, {"date": "2020-06-23", "close": 7.92, "volume": 3983.0}, {"date": "2020-06-24", "close": 7.79, "volume": 7514.0}, {"date": "2020-06-25", "close": 7.86, "volume": 32454.0}, {"date": "2020-06-26", "close": 7.785, "volume": 17607.0}, {"date": "2020-06-29", "close": 7.82, "volume": 52905.0}, {"date": "2020-06-30", "close": 7.84, "volume": 23557.0}, {"date": "2020-07-01", "close": 7.9, "volume": 10098.0}, {"date": "2020-07-02", "close": 7.92, "volume": 29265.0}, {"date": "2020-07-06", "close": 7.97, "volume": 37973.0}, {"date": "2020-07-07", "close": 7.9, "volume": 63590.0}, {"date": "2020-07-08", "close": 7.99, "volume": 26160.0}, {"date": "2020-07-09", "close": 7.99, "volume": 31135.0}, {"date": "2020-07-10", "close": 7.98, "volume": 10364.0}, {"date": "2020-07-13", "close": 7.95, "volume": 5222.0}, {"date": "2020-07-14", "close": 8.04, "volume": 21548.0}, {"date": "2020-07-15", "close": 8.13, "volume": 36651.0}, {"date": "2020-07-16", "close": 8.08, "volume": 51900.0}, {"date": "2020-07-17", "close": 8.1, "volume": 27411.0}, {"date": "2020-07-20", "close": 8.13, "volume": 60319.0}, {"date": "2020-07-21", "close": 8.09, "volume": 35596.0}, {"date": "2020-07-22", "close": 8.12, "volume": 74814.0}, {"date": "2020-07-23", "close": 8.09, "volume": 82113.0}, {"date": "2020-07-24", "close": 8.02, "volume": 16840.0}, {"date": "2020-07-27", "close": 8.14, "volume": 38221.0}, {"date": "2020-07-28", "close": 8.14, "volume": 7718.0}, {"date": "2020-07-29", "close": 8.19, "volume": 12360.0}, {"date": "2020-07-30", "close": 8.1, "volume": 50965.0}, {"date": "2020-07-31", "close": 7.96, "volume": 25539.0}, {"date": "2020-08-03", "close": 8.09, "volume": 43118.0}, {"date": "2020-08-04", "close": 8.01, "volume": 20501.0}, {"date": "2020-08-05", "close": 8.13, "volume": 35642.0}, {"date": "2020-08-06", "close": 8.19, "volume": 20112.0}, {"date": "2020-08-07", "close": 8.13, "volume": 11289.0}, {"date": "2020-08-10", "close": 8.05, "volume": 35412.0}, {"date": "2020-08-11", "close": 8.03, "volume": 28007.0}, {"date": "2020-08-12", "close": 8.14, "volume": 31396.0}, {"date": "2020-08-13", "close": 8.18, "volume": 18241.0}, {"date": "2020-08-14", "close": 8.16, "volume": 17693.0}, {"date": "2020-08-17", "close": 8.34, "volume": 28114.0}, {"date": "2020-08-18", "close": 8.24, "volume": 21314.0}, {"date": "2020-08-19", "close": 8.29, "volume": 23459.0}, {"date": "2020-08-20", "close": 8.3, "volume": 16660.0}, {"date": "2020-08-21", "close": 8.29, "volume": 7928.0}, {"date": "2020-08-24", "close": 8.27, "volume": 22564.0}, {"date": "2020-08-25", "close": 8.35, "volume": 19339.0}, {"date": "2020-08-26", "close": 8.4, "volume": 16960.0}, {"date": "2020-08-27", "close": 8.36, "volume": 33158.0}, {"date": "2020-08-28", "close": 8.3, "volume": 34059.0}, {"date": "2020-08-31", "close": 8.37, "volume": 7156.0}, {"date": "2020-09-01", "close": 8.33, "volume": 17651.0}, {"date": "2020-09-02", "close": 8.4, "volume": 11256.0}, {"date": "2020-09-03", "close": 8.27, "volume": 14963.0}, {"date": "2020-09-04", "close": 8.24, "volume": 14724.0}, {"date": "2020-09-08", "close": 8.16, "volume": 14144.0}, {"date": "2020-09-09", "close": 8.23, "volume": 11261.0}, {"date": "2020-09-10", "close": 8.27, "volume": 21821.0}, {"date": "2020-09-11", "close": 8.4, "volume": 19433.0}, {"date": "2020-09-14", "close": 8.48, "volume": 32670.0}, {"date": "2020-09-15", "close": 8.58, "volume": 37244.0}, {"date": "2020-09-16", "close": 8.62, "volume": 15949.0}, {"date": "2020-09-17", "close": 8.59, "volume": 21529.0}, {"date": "2020-09-18", "close": 8.43, "volume": 27172.0}, {"date": "2020-09-21", "close": 8.26, "volume": 22067.0}, {"date": "2020-09-22", "close": 8.21, "volume": 12081.0}, {"date": "2020-09-23", "close": 8.17, "volume": 13732.0}, {"date": "2020-09-24", "close": 8.13, "volume": 13190.0}, {"date": "2020-09-25", "close": 8.09, "volume": 4411.0}, {"date": "2020-09-28", "close": 8.22, "volume": 22733.0}, {"date": "2020-09-29", "close": 8.19, "volume": 61816.0}, {"date": "2020-09-30", "close": 8.28, "volume": 18393.0}, {"date": "2020-10-01", "close": 8.33, "volume": 55016.0}, {"date": "2020-10-02", "close": 8.32, "volume": 19614.0}, {"date": "2020-10-05", "close": 8.39, "volume": 8676.0}, {"date": "2020-10-06", "close": 8.25, "volume": 15929.0}, {"date": "2020-10-07", "close": 8.22, "volume": 12662.0}, {"date": "2020-10-08", "close": 8.19, "volume": 54145.0}, {"date": "2020-10-09", "close": 8.19, "volume": 25099.0}, {"date": "2020-10-12", "close": 8.27, "volume": 91615.0}, {"date": "2020-10-13", "close": 8.24, "volume": 20615.0}, {"date": "2020-10-14", "close": 8.21, "volume": 27795.0}, {"date": "2020-10-15", "close": 8.14, "volume": 22280.0}, {"date": "2020-10-16", "close": 8.15, "volume": 8500.0}, {"date": "2020-10-19", "close": 8.14, "volume": 19703.0}, {"date": "2020-10-20", "close": 8.27, "volume": 9571.0}, {"date": "2020-10-21", "close": 8.18, "volume": 13189.0}, {"date": "2020-10-22", "close": 8.11, "volume": 7600.0}, {"date": "2020-10-23", "close": 8.05, "volume": 26130.0}, {"date": "2020-10-26", "close": 8.08, "volume": 16990.0}, {"date": "2020-10-27", "close": 8.01, "volume": 36589.0}, {"date": "2020-10-28", "close": 7.7503, "volume": 45587.0}, {"date": "2020-10-29", "close": 7.71, "volume": 16336.0}, {"date": "2020-10-30", "close": 7.67, "volume": 13299.0}, {"date": "2020-11-02", "close": 7.71, "volume": 19186.0}, {"date": "2020-11-03", "close": 7.92, "volume": 24182.0}, {"date": "2020-11-04", "close": 8.12, "volume": 36369.0}, {"date": "2020-11-05", "close": 8.24, "volume": 16371.0}, {"date": "2020-11-06", "close": 8.32, "volume": 46168.0}, {"date": "2020-11-09", "close": 8.25, "volume": 23322.0}, {"date": "2020-11-10", "close": 8.25, "volume": 10504.0}, {"date": "2020-11-11", "close": 8.33, "volume": 43650.0}, {"date": "2020-11-12", "close": 8.3, "volume": 33268.0}, {"date": "2020-11-13", "close": 8.39, "volume": 37691.0}, {"date": "2020-11-16", "close": 8.42, "volume": 3596.0}, {"date": "2020-11-17", "close": 8.44, "volume": 59563.0}, {"date": "2020-11-18", "close": 8.43, "volume": 13289.0}, {"date": "2020-11-19", "close": 8.48, "volume": 21724.0}, {"date": "2020-11-20", "close": 8.48, "volume": 19857.0}, {"date": "2020-11-23", "close": 8.49, "volume": 8474.0}, {"date": "2020-11-24", "close": 8.5, "volume": 33718.0}, {"date": "2020-11-25", "close": 8.5, "volume": 13306.0}, {"date": "2020-11-27", "close": 8.52, "volume": 17985.0}, {"date": "2020-11-30", "close": 8.52, "volume": 23574.0}, {"date": "2020-12-01", "close": 8.62, "volume": 29102.0}, {"date": "2020-12-02", "close": 8.64, "volume": 23772.0}, {"date": "2020-12-03", "close": 8.66, "volume": 14143.0}, {"date": "2020-12-04", "close": 8.78, "volume": 10513.0}, {"date": "2020-12-07", "close": 8.8, "volume": 19603.0}, {"date": "2020-12-08", "close": 8.75, "volume": 20856.0}, {"date": "2020-12-09", "close": 8.8, "volume": 2577.0}, {"date": "2020-12-10", "close": 8.78, "volume": 20283.0}, {"date": "2020-12-11", "close": 8.78, "volume": 7771.0}, {"date": "2020-12-14", "close": 8.76, "volume": 3577.0}, {"date": "2020-12-15", "close": 8.78, "volume": 10943.0}, {"date": "2020-12-16", "close": 8.83, "volume": 14133.0}, {"date": "2020-12-17", "close": 8.93, "volume": 33221.0}, {"date": "2020-12-18", "close": 8.88, "volume": 27272.0}, {"date": "2020-12-21", "close": 8.66, "volume": 17722.0}, {"date": "2020-12-22", "close": 8.7, "volume": 11519.0}, {"date": "2020-12-23", "close": 8.69, "volume": 15416.0}, {"date": "2020-12-24", "close": 8.76, "volume": 28096.0}, {"date": "2020-12-28", "close": 8.81, "volume": 22337.0}, {"date": "2020-12-29", "close": 8.95, "volume": 27991.0}, {"date": "2020-12-30", "close": 9.02, "volume": 19768.0}, {"date": "2020-12-31", "close": 8.94, "volume": 36292.0}, {"date": "2021-01-04", "close": 9.12, "volume": 29396.0}, {"date": "2021-01-05", "close": 9.16, "volume": 8691.0}, {"date": "2021-01-06", "close": 9.07, "volume": 15648.0}, {"date": "2021-01-07", "close": 9.09, "volume": 2493.0}, {"date": "2021-01-08", "close": 9.09, "volume": 10132.0}, {"date": "2021-01-11", "close": 9.07, "volume": 9019.0}, {"date": "2021-01-12", "close": 9.06, "volume": 11923.0}, {"date": "2021-01-13", "close": 9.02, "volume": 9485.0}, {"date": "2021-01-14", "close": 9.09, "volume": 4021.0}, {"date": "2021-01-15", "close": 9.06, "volume": 10880.0}, {"date": "2021-01-19", "close": 9.04, "volume": 8364.0}, {"date": "2021-01-20", "close": 9.1, "volume": 4146.0}, {"date": "2021-01-21", "close": 9.16, "volume": 15371.0}, {"date": "2021-01-22", "close": 9.17, "volume": 9359.0}, {"date": "2021-01-25", "close": 9.14, "volume": 6795.0}, {"date": "2021-01-26", "close": 9.14, "volume": 18561.0}, {"date": "2021-01-27", "close": 9.16, "volume": 21583.0}, {"date": "2021-01-28", "close": 9.16, "volume": 39193.0}, {"date": "2021-01-29", "close": 9.06, "volume": 33242.0}, {"date": "2021-02-01", "close": 9.16, "volume": 17342.0}, {"date": "2021-02-02", "close": 9.22, "volume": 5741.0}, {"date": "2021-02-03", "close": 9.2, "volume": 17321.0}, {"date": "2021-02-04", "close": 9.125, "volume": 13302.0}, {"date": "2021-02-05", "close": 9.1, "volume": 18308.0}, {"date": "2021-02-08", "close": 9.2, "volume": 19299.0}, {"date": "2021-02-09", "close": 9.19, "volume": 12780.0}, {"date": "2021-02-10", "close": 9.24, "volume": 7766.0}, {"date": "2021-02-11", "close": 9.25, "volume": 13307.0}, {"date": "2021-02-12", "close": 9.34, "volume": 20606.0}, {"date": "2021-02-16", "close": 9.23, "volume": 14991.0}, {"date": "2021-02-17", "close": 9.25, "volume": 12154.0}, {"date": "2021-02-18", "close": 9.1, "volume": 9527.0}, {"date": "2021-02-19", "close": 9.08, "volume": 21686.0}, {"date": "2021-02-22", "close": 9.07, "volume": 13882.0}, {"date": "2021-02-23", "close": 8.87, "volume": 23239.0}, {"date": "2021-02-24", "close": 8.98, "volume": 29641.0}, {"date": "2021-02-25", "close": 8.865, "volume": 13610.0}, {"date": "2021-02-26", "close": 8.85, "volume": 19579.0}, {"date": "2021-03-01", "close": 8.96, "volume": 25160.0}, {"date": "2021-03-02", "close": 9.02, "volume": 5727.0}, {"date": "2021-03-03", "close": 8.88, "volume": 21903.0}, {"date": "2021-03-04", "close": 8.79, "volume": 9273.0}, {"date": "2021-03-05", "close": 8.72, "volume": 21754.0}, {"date": "2021-03-08", "close": 8.68, "volume": 17298.0}, {"date": "2021-03-09", "close": 8.76, "volume": 49722.0}, {"date": "2021-03-10", "close": 8.808, "volume": 8001.0}, {"date": "2021-03-11", "close": 8.88, "volume": 18735.0}, {"date": "2021-03-12", "close": 8.8, "volume": 8389.0}, {"date": "2021-03-15", "close": 8.91, "volume": 11170.0}, {"date": "2021-03-16", "close": 8.91, "volume": 18858.0}, {"date": "2021-03-17", "close": 8.935, "volume": 18949.0}, {"date": "2021-03-18", "close": 8.92, "volume": 15918.0}, {"date": "2021-03-19", "close": 8.84, "volume": 36516.0}, {"date": "2021-03-22", "close": 8.8102, "volume": 39967.0}, {"date": "2021-03-23", "close": 8.75, "volume": 18534.0}, {"date": "2021-03-24", "close": 8.75, "volume": 35313.0}, {"date": "2021-03-25", "close": 8.8, "volume": 15625.0}, {"date": "2021-03-26", "close": 8.79, "volume": 9314.0}, {"date": "2021-03-29", "close": 8.86, "volume": 19080.0}, {"date": "2021-03-30", "close": 8.83, "volume": 36509.0}, {"date": "2021-03-31", "close": 8.79, "volume": 26419.0}, {"date": "2021-04-01", "close": 8.88, "volume": 28035.0}, {"date": "2021-04-05", "close": 8.99, "volume": 18840.0}, {"date": "2021-04-06", "close": 8.97, "volume": 14066.0}, {"date": "2021-04-07", "close": 8.98, "volume": 5094.0}, {"date": "2021-04-08", "close": 9.08, "volume": 8460.0}, {"date": "2021-04-09", "close": 9.2, "volume": 18779.0}, {"date": "2021-04-12", "close": 9.15, "volume": 15595.0}, {"date": "2021-04-13", "close": 9.17, "volume": 13217.0}, {"date": "2021-04-14", "close": 9.14, "volume": 7334.0}, {"date": "2021-04-15", "close": 9.18, "volume": 4564.0}, {"date": "2021-04-16", "close": 9.2, "volume": 22234.0}, {"date": "2021-04-19", "close": 9.2209, "volume": 4571.0}, {"date": "2021-04-20", "close": 9.17, "volume": 6464.0}, {"date": "2021-04-21", "close": 9.24, "volume": 7813.0}, {"date": "2021-04-22", "close": 9.22, "volume": 10187.0}, {"date": "2021-04-23", "close": 9.25, "volume": 4187.0}, {"date": "2021-04-26", "close": 9.2211, "volume": 8200.0}, {"date": "2021-04-27", "close": 9.18, "volume": 7649.0}, {"date": "2021-04-28", "close": 9.17, "volume": 13960.0}, {"date": "2021-04-29", "close": 9.16, "volume": 7754.0}, {"date": "2021-04-30", "close": 9.06, "volume": 6524.0}, {"date": "2021-05-03", "close": 9.1498, "volume": 28452.0}, {"date": "2021-05-04", "close": 9.08, "volume": 46608.0}, {"date": "2021-05-05", "close": 9.11, "volume": 8858.0}, {"date": "2021-05-06", "close": 9.17, "volume": 14687.0}, {"date": "2021-05-07", "close": 9.3, "volume": 21335.0}, {"date": "2021-05-10", "close": 9.29, "volume": 25974.0}, {"date": "2021-05-11", "close": 9.176, "volume": 8161.0}, {"date": "2021-05-12", "close": 9.11, "volume": 17438.0}, {"date": "2021-05-13", "close": 9.215, "volume": 7721.0}, {"date": "2021-05-14", "close": 9.261, "volume": 5573.0}, {"date": "2021-05-17", "close": 9.32, "volume": 10549.0}, {"date": "2021-05-18", "close": 9.37, "volume": 4487.0}, {"date": "2021-05-19", "close": 9.29, "volume": 6903.0}, {"date": "2021-05-20", "close": 9.3, "volume": 14596.0}, {"date": "2021-05-21", "close": 9.34, "volume": 6673.0}, {"date": "2021-05-24", "close": 9.41, "volume": 26824.0}, {"date": "2021-05-25", "close": 9.52, "volume": 14937.0}, {"date": "2021-05-26", "close": 9.56, "volume": 11895.0}, {"date": "2021-05-27", "close": 9.64, "volume": 10990.0}, {"date": "2021-05-28", "close": 9.68, "volume": 10802.0}, {"date": "2021-06-01", "close": 9.71, "volume": 53532.0}, {"date": "2021-06-02", "close": 9.71, "volume": 11104.0}, {"date": "2021-06-03", "close": 9.68, "volume": 5842.0}, {"date": "2021-06-04", "close": 9.46, "volume": 151584.0}, {"date": "2021-06-07", "close": 9.65, "volume": 47985.0}, {"date": "2021-06-08", "close": 9.71, "volume": 46754.0}, {"date": "2021-06-09", "close": 9.81, "volume": 24722.0}, {"date": "2021-06-10", "close": 9.87, "volume": 41469.0}, {"date": "2021-06-11", "close": 9.8753, "volume": 4618.0}, {"date": "2021-06-14", "close": 9.8799, "volume": 40896.0}, {"date": "2021-06-15", "close": 9.92, "volume": 2852.0}, {"date": "2021-06-16", "close": 9.99, "volume": 36023.0}, {"date": "2021-06-17", "close": 9.96, "volume": 13456.0}, {"date": "2021-06-18", "close": 9.74, "volume": 35065.0}, {"date": "2021-06-21", "close": 9.76, "volume": 24425.0}, {"date": "2021-06-22", "close": 9.77, "volume": 11681.0}, {"date": "2021-06-23", "close": 9.74, "volume": 6838.0}, {"date": "2021-06-24", "close": 9.75, "volume": 13070.0}, {"date": "2021-06-25", "close": 9.7891, "volume": 11770.0}, {"date": "2021-06-28", "close": 9.8, "volume": 26618.0}, {"date": "2021-06-29", "close": 9.8, "volume": 6302.0}, {"date": "2021-06-30", "close": 9.73, "volume": 13476.0}, {"date": "2021-07-01", "close": 9.77, "volume": 26102.0}, {"date": "2021-07-02", "close": 9.79, "volume": 3875.0}, {"date": "2021-07-06", "close": 9.735, "volume": 3980.0}, {"date": "2021-07-07", "close": 9.8, "volume": 9113.0}, {"date": "2021-07-08", "close": 9.77, "volume": 16215.0}, {"date": "2021-07-09", "close": 9.8149, "volume": 9011.0}, {"date": "2021-07-12", "close": 9.8456, "volume": 4433.0}, {"date": "2021-07-13", "close": 9.8779, "volume": 4939.0}, {"date": "2021-07-14", "close": 9.88, "volume": 10023.0}, {"date": "2021-07-15", "close": 9.87, "volume": 6453.0}, {"date": "2021-07-16", "close": 9.77, "volume": 34807.0}, {"date": "2021-07-19", "close": 9.6483, "volume": 40744.0}, {"date": "2021-07-20", "close": 9.52, "volume": 49913.0}, {"date": "2021-07-21", "close": 9.59, "volume": 8198.0}, {"date": "2021-07-22", "close": 9.56, "volume": 3069.0}, {"date": "2021-07-23", "close": 9.6858, "volume": 2996.0}, {"date": "2021-07-26", "close": 9.65, "volume": 7046.0}, {"date": "2021-07-27", "close": 9.6, "volume": 9111.0}, {"date": "2021-07-28", "close": 9.63, "volume": 38023.0}, {"date": "2021-07-29", "close": 9.68, "volume": 14717.0}, {"date": "2021-07-30", "close": 9.73, "volume": 3901.0}, {"date": "2021-08-02", "close": 9.78, "volume": 1600.0}, {"date": "2021-08-03", "close": 9.77, "volume": 23098.0}, {"date": "2021-08-04", "close": 9.83, "volume": 11849.0}, {"date": "2021-08-05", "close": 9.92, "volume": 8398.0}, {"date": "2021-08-06", "close": 9.77, "volume": 22048.0}, {"date": "2021-08-09", "close": 9.82, "volume": 4552.0}, {"date": "2021-08-10", "close": 9.82, "volume": 10633.0}, {"date": "2021-08-11", "close": 9.84, "volume": 7882.0}, {"date": "2021-08-12", "close": 9.88, "volume": 5293.0}, {"date": "2021-08-13", "close": 9.9517, "volume": 15211.0}, {"date": "2021-08-16", "close": 9.98, "volume": 15433.0}, {"date": "2021-08-17", "close": 9.98, "volume": 1445.0}, {"date": "2021-08-18", "close": 9.975, "volume": 19656.0}, {"date": "2021-08-19", "close": 9.9299, "volume": 6657.0}, {"date": "2021-08-20", "close": 9.92, "volume": 6840.0}, {"date": "2021-08-23", "close": 10.02, "volume": 7170.0}, {"date": "2021-08-24", "close": 10.0, "volume": 7373.0}, {"date": "2021-08-25", "close": 9.93, "volume": 6782.0}, {"date": "2021-08-26", "close": 9.925, "volume": 9812.0}, {"date": "2021-08-27", "close": 10.04, "volume": 11065.0}, {"date": "2021-08-30", "close": 10.0, "volume": 5149.0}, {"date": "2021-08-31", "close": 9.975, "volume": 8185.0}, {"date": "2021-09-01", "close": 10.0, "volume": 38692.0}, {"date": "2021-09-02", "close": 9.9867, "volume": 10990.0}, {"date": "2021-09-03", "close": 10.0022, "volume": 6006.0}, {"date": "2021-09-07", "close": 9.9581, "volume": 9305.0}, {"date": "2021-09-08", "close": 9.86, "volume": 10720.0}, {"date": "2021-09-09", "close": 9.83, "volume": 13306.0}, {"date": "2021-09-10", "close": 9.8, "volume": 10877.0}, {"date": "2021-09-13", "close": 9.77, "volume": 45737.0}, {"date": "2021-09-14", "close": 9.8, "volume": 35640.0}, {"date": "2021-09-15", "close": 9.7413, "volume": 18701.0}, {"date": "2021-09-16", "close": 9.67, "volume": 8623.0}, {"date": "2021-09-17", "close": 9.61, "volume": 38625.0}, {"date": "2021-09-20", "close": 9.24, "volume": 28601.0}, {"date": "2021-09-21", "close": 9.36, "volume": 11962.0}, {"date": "2021-09-22", "close": 9.43, "volume": 22409.0}, {"date": "2021-09-23", "close": 9.53, "volume": 17966.0}, {"date": "2021-09-24", "close": 9.41, "volume": 20359.0}, {"date": "2021-09-27", "close": 9.29, "volume": 25822.0}, {"date": "2021-09-28", "close": 9.13, "volume": 53204.0}, {"date": "2021-09-29", "close": 9.16, "volume": 8642.0}, {"date": "2021-09-30", "close": 9.18, "volume": 26640.0}, {"date": "2021-10-01", "close": 9.19, "volume": 39127.0}, {"date": "2021-10-04", "close": 9.14, "volume": 13052.0}, {"date": "2021-10-05", "close": 9.13, "volume": 14984.0}, {"date": "2021-10-06", "close": 9.11, "volume": 9467.0}, {"date": "2021-10-07", "close": 9.2, "volume": 6172.0}, {"date": "2021-10-08", "close": 9.18, "volume": 44563.0}, {"date": "2021-10-11", "close": 9.2, "volume": 6006.0}, {"date": "2021-10-12", "close": 9.19, "volume": 6846.0}, {"date": "2021-10-13", "close": 9.2954, "volume": 27260.0}, {"date": "2021-10-14", "close": 9.33, "volume": 12278.0}, {"date": "2021-10-15", "close": 9.39, "volume": 47302.0}, {"date": "2021-10-18", "close": 9.37, "volume": 16712.0}, {"date": "2021-10-19", "close": 9.4, "volume": 18055.0}, {"date": "2021-10-20", "close": 9.49, "volume": 17544.0}, {"date": "2021-10-21", "close": 9.47, "volume": 2100.0}, {"date": "2021-10-22", "close": 9.52, "volume": 3058.0}, {"date": "2021-10-25", "close": 9.47, "volume": 13352.0}, {"date": "2021-10-26", "close": 9.5, "volume": 15544.0}, {"date": "2021-10-27", "close": 9.49, "volume": 35819.0}, {"date": "2021-10-28", "close": 9.56, "volume": 26325.0}, {"date": "2021-10-29", "close": 9.5, "volume": 3781.0}, {"date": "2021-11-01", "close": 9.59, "volume": 17812.0}, {"date": "2021-11-02", "close": 9.65, "volume": 21204.0}, {"date": "2021-11-03", "close": 9.68, "volume": 20043.0}, {"date": "2021-11-04", "close": 9.7202, "volume": 10043.0}, {"date": "2021-11-05", "close": 9.71, "volume": 24433.0}, {"date": "2021-11-08", "close": 9.71, "volume": 12502.0}, {"date": "2021-11-09", "close": 9.76, "volume": 19941.0}, {"date": "2021-11-10", "close": 9.71, "volume": 5393.0}, {"date": "2021-11-11", "close": 9.73, "volume": 1737.0}, {"date": "2021-11-12", "close": 9.74, "volume": 8065.0}, {"date": "2021-11-15", "close": 9.76, "volume": 4554.0}, {"date": "2021-11-16", "close": 9.74, "volume": 22107.0}, {"date": "2021-11-17", "close": 9.75, "volume": 4403.0}, {"date": "2021-11-18", "close": 9.73, "volume": 24221.0}, {"date": "2021-11-19", "close": 9.73, "volume": 39140.0}, {"date": "2021-11-22", "close": 9.669, "volume": 8870.0}, {"date": "2021-11-23", "close": 9.53, "volume": 10633.0}, {"date": "2021-11-24", "close": 9.5, "volume": 11785.0}, {"date": "2021-11-26", "close": 9.4107, "volume": 9955.0}, {"date": "2021-11-29", "close": 9.49, "volume": 13827.0}, {"date": "2021-11-30", "close": 9.41, "volume": 8675.0}, {"date": "2021-12-01", "close": 9.3702, "volume": 27058.0}, {"date": "2021-12-02", "close": 9.41, "volume": 49850.0}, {"date": "2021-12-03", "close": 9.37, "volume": 31554.0}, {"date": "2021-12-06", "close": 9.4, "volume": 21386.0}, {"date": "2021-12-07", "close": 9.55, "volume": 70445.0}, {"date": "2021-12-08", "close": 9.64, "volume": 15927.0}, {"date": "2021-12-09", "close": 9.58, "volume": 7763.0}, {"date": "2021-12-10", "close": 9.65, "volume": 9376.0}, {"date": "2021-12-13", "close": 9.55, "volume": 21536.0}, {"date": "2021-12-14", "close": 9.49, "volume": 16645.0}, {"date": "2021-12-15", "close": 9.64, "volume": 14129.0}, {"date": "2021-12-16", "close": 9.75, "volume": 10102.0}, {"date": "2021-12-17", "close": 9.7, "volume": 35700.0}, {"date": "2021-12-20", "close": 9.5, "volume": 19876.0}, {"date": "2021-12-21", "close": 9.5536, "volume": 1926.0}, {"date": "2021-12-22", "close": 9.59, "volume": 10973.0}, {"date": "2021-12-23", "close": 9.68, "volume": 6724.0}, {"date": "2021-12-27", "close": 9.79, "volume": 19700.0}, {"date": "2021-12-28", "close": 9.85, "volume": 8697.0}, {"date": "2021-12-29", "close": 9.89, "volume": 15809.0}, {"date": "2021-12-30", "close": 9.86, "volume": 20066.0}, {"date": "2021-12-31", "close": 9.94, "volume": 28875.0}, {"date": "2022-01-03", "close": 10.08, "volume": 34015.0}, {"date": "2022-01-04", "close": 9.97, "volume": 16785.0}, {"date": "2022-01-05", "close": 9.92, "volume": 29107.0}, {"date": "2022-01-06", "close": 9.9, "volume": 7790.0}, {"date": "2022-01-07", "close": 9.8299, "volume": 12939.0}, {"date": "2022-01-10", "close": 9.65, "volume": 24833.0}, {"date": "2022-01-11", "close": 9.73, "volume": 19386.0}, {"date": "2022-01-12", "close": 9.86, "volume": 17516.0}, {"date": "2022-01-13", "close": 9.8, "volume": 23125.0}, {"date": "2022-01-14", "close": 9.8, "volume": 23339.0}, {"date": "2022-01-18", "close": 9.69, "volume": 52877.0}, {"date": "2022-01-19", "close": 9.69, "volume": 18454.0}, {"date": "2022-01-20", "close": 9.66, "volume": 11170.0}, {"date": "2022-01-21", "close": 9.5, "volume": 41462.0}, {"date": "2022-01-24", "close": 9.22, "volume": 63440.0}, {"date": "2022-01-25", "close": 9.06, "volume": 39682.0}, {"date": "2022-01-26", "close": 9.14, "volume": 24367.0}, {"date": "2022-01-27", "close": 9.175, "volume": 19537.0}, {"date": "2022-01-28", "close": 9.15, "volume": 17106.0}, {"date": "2022-01-31", "close": 9.3, "volume": 20820.0}, {"date": "2022-02-01", "close": 9.38, "volume": 9921.0}, {"date": "2022-02-02", "close": 9.4264, "volume": 9462.0}, {"date": "2022-02-03", "close": 9.24, "volume": 13726.0}, {"date": "2022-02-04", "close": 9.23, "volume": 13347.0}, {"date": "2022-02-07", "close": 9.22, "volume": 12495.0}, {"date": "2022-02-08", "close": 9.23, "volume": 9485.0}, {"date": "2022-02-09", "close": 9.32, "volume": 17029.0}, {"date": "2022-02-10", "close": 9.25, "volume": 27360.0}, {"date": "2022-02-11", "close": 9.2, "volume": 11850.0}, {"date": "2022-02-14", "close": 9.1, "volume": 13569.0}, {"date": "2022-02-15", "close": 9.21, "volume": 6574.0}, {"date": "2022-02-16", "close": 9.14, "volume": 19566.0}, {"date": "2022-02-17", "close": 9.07, "volume": 9203.0}, {"date": "2022-02-18", "close": 9.015, "volume": 34108.0}, {"date": "2022-02-22", "close": 9.0, "volume": 17645.0}, {"date": "2022-02-23", "close": 9.04, "volume": 16491.0}, {"date": "2022-02-24", "close": 8.93, "volume": 24268.0}, {"date": "2022-02-25", "close": 8.99, "volume": 16796.0}, {"date": "2022-02-28", "close": 8.95, "volume": 12734.0}, {"date": "2022-03-01", "close": 8.93, "volume": 12161.0}, {"date": "2022-03-02", "close": 8.92, "volume": 12516.0}, {"date": "2022-03-03", "close": 8.8147, "volume": 5074.0}, {"date": "2022-03-04", "close": 8.5776, "volume": 37452.0}, {"date": "2022-03-07", "close": 8.2199, "volume": 31439.0}, {"date": "2022-03-08", "close": 8.26, "volume": 20292.0}, {"date": "2022-03-09", "close": 8.76, "volume": 20319.0}, {"date": "2022-03-10", "close": 8.6418, "volume": 41194.0}, {"date": "2022-03-11", "close": 8.59, "volume": 9726.0}, {"date": "2022-03-14", "close": 8.67, "volume": 18949.0}, {"date": "2022-03-15", "close": 8.68, "volume": 17384.0}, {"date": "2022-03-16", "close": 8.7823, "volume": 18047.0}, {"date": "2022-03-17", "close": 8.92, "volume": 21200.0}, {"date": "2022-03-18", "close": 9.09, "volume": 18526.0}, {"date": "2022-03-21", "close": 8.84, "volume": 11669.0}, {"date": "2022-03-22", "close": 8.96, "volume": 23020.0}, {"date": "2022-03-23", "close": 8.837, "volume": 5055.0}, {"date": "2022-03-24", "close": 8.888, "volume": 2613.0}, {"date": "2022-03-25", "close": 8.88, "volume": 13078.0}, {"date": "2022-03-28", "close": 8.89, "volume": 9164.0}, {"date": "2022-03-29", "close": 9.11, "volume": 23241.0}, {"date": "2022-03-30", "close": 9.2, "volume": 25189.0}, {"date": "2022-03-31", "close": 9.22, "volume": 38840.0}, {"date": "2022-04-01", "close": 9.42, "volume": 36139.0}, {"date": "2022-04-04", "close": 9.41, "volume": 12585.0}, {"date": "2022-04-05", "close": 9.4122, "volume": 10932.0}, {"date": "2022-04-06", "close": 9.35, "volume": 20223.0}, {"date": "2022-04-07", "close": 9.36, "volume": 33634.0}, {"date": "2022-04-08", "close": 9.35, "volume": 17345.0}, {"date": "2022-04-11", "close": 9.34, "volume": 27162.0}, {"date": "2022-04-12", "close": 9.16, "volume": 3394.0}, {"date": "2022-04-13", "close": 9.19, "volume": 4601.0}, {"date": "2022-04-14", "close": 9.1, "volume": 4748.0}, {"date": "2022-04-18", "close": 9.02, "volume": 13846.0}, {"date": "2022-04-19", "close": 8.98, "volume": 5256.0}, {"date": "2022-04-20", "close": 8.97, "volume": 8696.0}, {"date": "2022-04-21", "close": 8.8, "volume": 19159.0}, {"date": "2022-04-22", "close": 8.84, "volume": 9335.0}, {"date": "2022-04-25", "close": 8.75, "volume": 18089.0}, {"date": "2022-04-26", "close": 8.56, "volume": 17982.0}, {"date": "2022-04-27", "close": 8.65, "volume": 26243.0}, {"date": "2022-04-28", "close": 8.64, "volume": 8538.0}, {"date": "2022-04-29", "close": 8.58, "volume": 18910.0}, {"date": "2022-05-02", "close": 8.49, "volume": 14904.0}, {"date": "2022-05-03", "close": 8.41, "volume": 16747.0}, {"date": "2022-05-04", "close": 8.45, "volume": 23349.0}, {"date": "2022-05-05", "close": 8.25, "volume": 18028.0}, {"date": "2022-05-06", "close": 8.37, "volume": 27602.0}, {"date": "2022-05-09", "close": 8.13, "volume": 38153.0}, {"date": "2022-05-10", "close": 8.07, "volume": 18340.0}, {"date": "2022-05-11", "close": 8.06, "volume": 8753.0}, {"date": "2022-05-12", "close": 8.04, "volume": 22757.0}, {"date": "2022-05-13", "close": 8.02, "volume": 10053.0}, {"date": "2022-05-16", "close": 8.03, "volume": 11375.0}, {"date": "2022-05-17", "close": 8.07, "volume": 7035.0}, {"date": "2022-05-18", "close": 7.97, "volume": 27833.0}, {"date": "2022-05-19", "close": 7.95, "volume": 13886.0}, {"date": "2022-05-20", "close": 7.96, "volume": 7380.0}, {"date": "2022-05-23", "close": 8.02, "volume": 10230.0}, {"date": "2022-05-24", "close": 8.22, "volume": 18254.0}, {"date": "2022-05-25", "close": 8.17, "volume": 8183.0}, {"date": "2022-05-26", "close": 8.35, "volume": 8592.0}, {"date": "2022-05-27", "close": 8.35, "volume": 12434.0}, {"date": "2022-05-31", "close": 8.47, "volume": 11474.0}, {"date": "2022-06-01", "close": 8.26, "volume": 16127.0}, {"date": "2022-06-02", "close": 8.47, "volume": 2723.0}, {"date": "2022-06-03", "close": 8.385, "volume": 6292.0}, {"date": "2022-06-06", "close": 8.3854, "volume": 18321.0}, {"date": "2022-06-07", "close": 8.3405, "volume": 6696.0}, {"date": "2022-06-08", "close": 8.22, "volume": 8082.0}, {"date": "2022-06-09", "close": 8.11, "volume": 7147.0}, {"date": "2022-06-10", "close": 7.97, "volume": 9305.0}, {"date": "2022-06-13", "close": 7.77, "volume": 36738.0}, {"date": "2022-06-14", "close": 7.55, "volume": 17267.0}, {"date": "2022-06-15", "close": 7.66, "volume": 8173.0}, {"date": "2022-06-16", "close": 7.63, "volume": 14021.0}, {"date": "2022-06-17", "close": 7.4582, "volume": 13886.0}, {"date": "2022-06-21", "close": 7.55, "volume": 11078.0}, {"date": "2022-06-22", "close": 7.61, "volume": 11924.0}, {"date": "2022-06-23", "close": 7.57, "volume": 3717.0}, {"date": "2022-06-24", "close": 7.84, "volume": 34004.0}, {"date": "2022-06-27", "close": 7.76, "volume": 15255.0}, {"date": "2022-06-28", "close": 7.82, "volume": 20455.0}, {"date": "2022-06-29", "close": 7.89, "volume": 7055.0}, {"date": "2022-06-30", "close": 7.86, "volume": 27190.0}, {"date": "2022-07-01", "close": 7.86, "volume": 11933.0}, {"date": "2022-07-05", "close": 7.7964, "volume": 23658.0}, {"date": "2022-07-06", "close": 7.77, "volume": 12456.0}, {"date": "2022-07-07", "close": 7.77, "volume": 11035.0}, {"date": "2022-07-08", "close": 7.7693, "volume": 4653.0}, {"date": "2022-07-11", "close": 7.71, "volume": 7800.0}, {"date": "2022-07-12", "close": 7.7076, "volume": 5117.0}, {"date": "2022-07-13", "close": 7.65, "volume": 10711.0}, {"date": "2022-07-14", "close": 7.49, "volume": 29357.0}, {"date": "2022-07-15", "close": 7.55, "volume": 10351.0}, {"date": "2022-07-18", "close": 7.57, "volume": 24217.0}, {"date": "2022-07-19", "close": 7.76, "volume": 14596.0}, {"date": "2022-07-20", "close": 7.76, "volume": 148177.0}, {"date": "2022-07-21", "close": 7.83, "volume": 20534.0}, {"date": "2022-07-22", "close": 7.81, "volume": 7768.0}, {"date": "2022-07-25", "close": 7.9, "volume": 7680.0}, {"date": "2022-07-26", "close": 7.85, "volume": 5465.0}, {"date": "2022-07-27", "close": 7.9, "volume": 8722.0}, {"date": "2022-07-28", "close": 7.91, "volume": 7631.0}, {"date": "2022-07-29", "close": 7.95, "volume": 16648.0}, {"date": "2022-08-01", "close": 8.0099, "volume": 39274.0}, {"date": "2022-08-02", "close": 7.93, "volume": 10065.0}, {"date": "2022-08-03", "close": 8.04, "volume": 18450.0}, {"date": "2022-08-04", "close": 8.09, "volume": 43170.0}, {"date": "2022-08-05", "close": 8.04, "volume": 6026.0}, {"date": "2022-08-08", "close": 8.0, "volume": 23648.0}, {"date": "2022-08-09", "close": 8.06, "volume": 8823.0}, {"date": "2022-08-10", "close": 8.14, "volume": 3025.0}, {"date": "2022-08-11", "close": 8.1599, "volume": 4838.0}, {"date": "2022-08-12", "close": 8.23, "volume": 72851.0}, {"date": "2022-08-15", "close": 8.16, "volume": 8248.0}, {"date": "2022-08-16", "close": 8.1, "volume": 2444.0}, {"date": "2022-08-17", "close": 8.08, "volume": 23591.0}, {"date": "2022-08-18", "close": 8.11, "volume": 14333.0}, {"date": "2022-08-19", "close": 8.11, "volume": 935.0}, {"date": "2022-08-22", "close": 7.96, "volume": 11521.0}, {"date": "2022-08-23", "close": 7.73, "volume": 108547.0}, {"date": "2022-08-24", "close": 7.6, "volume": 54556.0}, {"date": "2022-08-25", "close": 7.64, "volume": 86484.0}, {"date": "2022-08-26", "close": 7.6, "volume": 77051.0}, {"date": "2022-08-29", "close": 7.62, "volume": 49243.0}, {"date": "2022-08-30", "close": 7.5, "volume": 23380.0}, {"date": "2022-08-31", "close": 7.45, "volume": 28810.0}, {"date": "2022-09-01", "close": 7.35, "volume": 16599.0}, {"date": "2022-09-02", "close": 7.33, "volume": 30932.0}, {"date": "2022-09-06", "close": 7.3695, "volume": 25904.0}, {"date": "2022-09-07", "close": 7.3654, "volume": 55813.0}, {"date": "2022-09-08", "close": 7.31, "volume": 11131.0}, {"date": "2022-09-09", "close": 7.6, "volume": 51568.0}, {"date": "2022-09-12", "close": 7.68, "volume": 13316.0}, {"date": "2022-09-13", "close": 7.58, "volume": 21421.0}, {"date": "2022-09-14", "close": 7.5, "volume": 6241.0}, {"date": "2022-09-15", "close": 7.5, "volume": 4044.0}, {"date": "2022-09-16", "close": 7.43, "volume": 21143.0}, {"date": "2022-09-19", "close": 7.46, "volume": 38055.0}, {"date": "2022-09-20", "close": 7.17, "volume": 15584.0}, {"date": "2022-09-21", "close": 7.02, "volume": 22035.0}, {"date": "2022-09-22", "close": 7.01, "volume": 12820.0}, {"date": "2022-09-23", "close": 6.73, "volume": 67002.0}, {"date": "2022-09-26", "close": 6.68, "volume": 13978.0}, {"date": "2022-09-27", "close": 6.65, "volume": 27083.0}, {"date": "2022-09-28", "close": 6.93, "volume": 40865.0}, {"date": "2022-09-29", "close": 6.74, "volume": 23014.0}, {"date": "2022-09-30", "close": 6.79, "volume": 40528.0}, {"date": "2022-10-03", "close": 7.0, "volume": 38721.0}, {"date": "2022-10-04", "close": 7.16, "volume": 6340.0}, {"date": "2022-10-05", "close": 7.1, "volume": 11385.0}, {"date": "2022-10-06", "close": 6.94, "volume": 14304.0}, {"date": "2022-10-07", "close": 6.9, "volume": 30260.0}, {"date": "2022-10-10", "close": 6.8304, "volume": 12831.0}, {"date": "2022-10-11", "close": 6.7, "volume": 17300.0}, {"date": "2022-10-12", "close": 6.7047, "volume": 4798.0}, {"date": "2022-10-13", "close": 6.68, "volume": 15673.0}, {"date": "2022-10-14", "close": 6.59, "volume": 16268.0}, {"date": "2022-10-17", "close": 6.79, "volume": 20710.0}, {"date": "2022-10-18", "close": 6.87, "volume": 4891.0}, {"date": "2022-10-19", "close": 6.73, "volume": 14476.0}, {"date": "2022-10-20", "close": 6.67, "volume": 11233.0}, {"date": "2022-10-21", "close": 6.79, "volume": 20906.0}, {"date": "2022-10-24", "close": 6.82, "volume": 9867.0}, {"date": "2022-10-25", "close": 7.1, "volume": 21151.0}, {"date": "2022-10-26", "close": 7.08, "volume": 9228.0}, {"date": "2022-10-27", "close": 7.055, "volume": 3890.0}, {"date": "2022-10-28", "close": 7.16, "volume": 9695.0}, {"date": "2022-10-31", "close": 7.09, "volume": 8994.0}, {"date": "2022-11-01", "close": 7.14, "volume": 8114.0}, {"date": "2022-11-02", "close": 7.12, "volume": 9460.0}, {"date": "2022-11-03", "close": 7.08, "volume": 4987.0}, {"date": "2022-11-04", "close": 7.16, "volume": 16340.0}, {"date": "2022-11-07", "close": 7.2, "volume": 5466.0}, {"date": "2022-11-08", "close": 7.29, "volume": 11555.0}, {"date": "2022-11-09", "close": 7.37, "volume": 16672.0}, {"date": "2022-11-10", "close": 7.6688, "volume": 17185.0}, {"date": "2022-11-11", "close": 7.795, "volume": 14222.0}, {"date": "2022-11-14", "close": 7.71, "volume": 21462.0}, {"date": "2022-11-15", "close": 7.73, "volume": 8982.0}, {"date": "2022-11-16", "close": 7.67, "volume": 80730.0}, {"date": "2022-11-17", "close": 7.61, "volume": 5528.0}, {"date": "2022-11-18", "close": 7.68, "volume": 30646.0}, {"date": "2022-11-21", "close": 7.714, "volume": 2340.0}, {"date": "2022-11-22", "close": 7.75, "volume": 15211.0}, {"date": "2022-11-23", "close": 7.78, "volume": 30908.0}, {"date": "2022-11-25", "close": 7.88, "volume": 30060.0}, {"date": "2022-11-28", "close": 7.8, "volume": 15678.0}, {"date": "2022-11-29", "close": 7.81, "volume": 14742.0}, {"date": "2022-11-30", "close": 7.9, "volume": 10834.0}, {"date": "2022-12-01", "close": 7.88, "volume": 13277.0}, {"date": "2022-12-02", "close": 7.98, "volume": 10666.0}, {"date": "2022-12-05", "close": 7.864, "volume": 7153.0}, {"date": "2022-12-06", "close": 7.9, "volume": 2659.0}, {"date": "2022-12-07", "close": 7.86, "volume": 6604.0}, {"date": "2022-12-08", "close": 7.8, "volume": 12369.0}, {"date": "2022-12-09", "close": 7.81, "volume": 5723.0}, {"date": "2022-12-12", "close": 7.85, "volume": 4932.0}, {"date": "2022-12-13", "close": 7.94, "volume": 42460.0}, {"date": "2022-12-14", "close": 8.05, "volume": 23102.0}, {"date": "2022-12-15", "close": 7.85, "volume": 13877.0}, {"date": "2022-12-16", "close": 7.805, "volume": 13430.0}, {"date": "2022-12-19", "close": 7.54, "volume": 57668.0}, {"date": "2022-12-20", "close": 7.52, "volume": 27850.0}, {"date": "2022-12-21", "close": 7.59, "volume": 13312.0}, {"date": "2022-12-22", "close": 7.5, "volume": 21976.0}, {"date": "2022-12-23", "close": 7.52, "volume": 7711.0}, {"date": "2022-12-27", "close": 7.53, "volume": 23506.0}, {"date": "2022-12-28", "close": 7.54, "volume": 17264.0}, {"date": "2022-12-29", "close": 7.59, "volume": 21852.0}, {"date": "2022-12-30", "close": 7.56, "volume": 42512.0}, {"date": "2023-01-03", "close": 7.59, "volume": 35288.0}, {"date": "2023-01-04", "close": 7.79, "volume": 46890.0}, {"date": "2023-01-05", "close": 7.7344, "volume": 863.0}, {"date": "2023-01-06", "close": 7.83, "volume": 13489.0}, {"date": "2023-01-09", "close": 7.86, "volume": 7098.0}, {"date": "2023-01-10", "close": 7.95, "volume": 11666.0}, {"date": "2023-01-11", "close": 7.94, "volume": 25349.0}, {"date": "2023-01-12", "close": 7.99, "volume": 7382.0}, {"date": "2023-01-13", "close": 8.01, "volume": 12958.0}, {"date": "2023-01-17", "close": 8.08, "volume": 13888.0}, {"date": "2023-01-18", "close": 8.2, "volume": 2489.0}, {"date": "2023-01-19", "close": 8.1044, "volume": 33394.0}, {"date": "2023-01-20", "close": 8.02, "volume": 11730.0}, {"date": "2023-01-23", "close": 8.07, "volume": 10356.0}, {"date": "2023-01-24", "close": 8.08, "volume": 19680.0}, {"date": "2023-01-25", "close": 8.21, "volume": 13762.0}, {"date": "2023-01-26", "close": 8.12, "volume": 8208.0}, {"date": "2023-01-27", "close": 8.14, "volume": 5889.0}, {"date": "2023-01-30", "close": 8.1, "volume": 10525.0}, {"date": "2023-01-31", "close": 8.16, "volume": 15554.0}, {"date": "2023-02-01", "close": 8.1, "volume": 12865.0}, {"date": "2023-02-02", "close": 8.1013, "volume": 4401.0}, {"date": "2023-02-03", "close": 8.18, "volume": 7031.0}, {"date": "2023-02-06", "close": 8.15, "volume": 10988.0}, {"date": "2023-02-07", "close": 8.07, "volume": 15288.0}, {"date": "2023-02-08", "close": 8.05, "volume": 35428.0}, {"date": "2023-02-09", "close": 7.94, "volume": 16453.0}, {"date": "2023-02-10", "close": 7.99, "volume": 7031.0}, {"date": "2023-02-13", "close": 7.98, "volume": 17265.0}, {"date": "2023-02-14", "close": 8.03, "volume": 7704.0}, {"date": "2023-02-15", "close": 8.0161, "volume": 23774.0}, {"date": "2023-02-16", "close": 7.945, "volume": 28142.0}, {"date": "2023-02-17", "close": 8.03, "volume": 24600.0}, {"date": "2023-02-21", "close": 7.93, "volume": 31084.0}, {"date": "2023-02-22", "close": 7.93, "volume": 17495.0}, {"date": "2023-02-23", "close": 7.83, "volume": 24828.0}, {"date": "2023-02-24", "close": 7.66, "volume": 32416.0}, {"date": "2023-02-27", "close": 7.76, "volume": 33429.0}, {"date": "2023-02-28", "close": 7.74, "volume": 33680.0}, {"date": "2023-03-01", "close": 7.78, "volume": 13105.0}, {"date": "2023-03-02", "close": 7.7999, "volume": 5082.0}, {"date": "2023-03-03", "close": 7.79, "volume": 23975.0}, {"date": "2023-03-06", "close": 7.78, "volume": 2951.0}, {"date": "2023-03-07", "close": 7.76, "volume": 10812.0}, {"date": "2023-03-08", "close": 7.7401, "volume": 4105.0}, {"date": "2023-03-09", "close": 7.71, "volume": 13211.0}, {"date": "2023-03-10", "close": 7.66, "volume": 24844.0}, {"date": "2023-03-13", "close": 7.7, "volume": 18358.0}, {"date": "2023-03-14", "close": 7.77, "volume": 46765.0}, {"date": "2023-03-15", "close": 7.53, "volume": 68971.0}, {"date": "2023-03-16", "close": 7.64, "volume": 12287.0}, {"date": "2023-03-17", "close": 7.57, "volume": 47715.0}, {"date": "2023-03-20", "close": 7.64, "volume": 16710.0}, {"date": "2023-03-21", "close": 7.6, "volume": 41341.0}, {"date": "2023-03-22", "close": 7.62, "volume": 15980.0}, {"date": "2023-03-23", "close": 7.66, "volume": 9961.0}, {"date": "2023-03-24", "close": 7.67, "volume": 6064.0}, {"date": "2023-03-27", "close": 7.68, "volume": 26261.0}, {"date": "2023-03-28", "close": 7.67, "volume": 11566.0}, {"date": "2023-03-29", "close": 7.75, "volume": 26862.0}, {"date": "2023-03-30", "close": 7.83, "volume": 36199.0}, {"date": "2023-03-31", "close": 7.93, "volume": 52964.0}, {"date": "2023-04-03", "close": 7.97, "volume": 18711.0}, {"date": "2023-04-04", "close": 7.97, "volume": 9604.0}, {"date": "2023-04-05", "close": 8.0, "volume": 8377.0}, {"date": "2023-04-06", "close": 8.05, "volume": 30499.0}, {"date": "2023-04-10", "close": 8.01, "volume": 21443.0}, {"date": "2023-04-11", "close": 8.03, "volume": 5493.0}, {"date": "2023-04-12", "close": 8.11, "volume": 69304.0}, {"date": "2023-04-13", "close": 8.19, "volume": 16738.0}, {"date": "2023-04-14", "close": 8.21, "volume": 39906.0}, {"date": "2023-04-17", "close": 8.2, "volume": 4004.0}, {"date": "2023-04-18", "close": 8.19, "volume": 13393.0}, {"date": "2023-04-19", "close": 8.2, "volume": 17443.0}, {"date": "2023-04-20", "close": 8.25, "volume": 177424.0}, {"date": "2023-04-21", "close": 8.31, "volume": 9864.0}, {"date": "2023-04-24", "close": 8.35, "volume": 33004.0}, {"date": "2023-04-25", "close": 8.36, "volume": 35726.0}, {"date": "2023-04-26", "close": 8.34, "volume": 22215.0}, {"date": "2023-04-27", "close": 8.3, "volume": 23959.0}, {"date": "2023-04-28", "close": 8.31, "volume": 5186.0}, {"date": "2023-05-01", "close": 8.36, "volume": 22874.0}, {"date": "2023-05-02", "close": 8.3, "volume": 40229.0}, {"date": "2023-05-03", "close": 8.37, "volume": 20127.0}, {"date": "2023-05-04", "close": 8.3666, "volume": 18149.0}, {"date": "2023-05-05", "close": 8.37, "volume": 28786.0}, {"date": "2023-05-08", "close": 8.33, "volume": 26678.0}, {"date": "2023-05-09", "close": 8.35, "volume": 21036.0}, {"date": "2023-05-10", "close": 8.24, "volume": 69115.0}, {"date": "2023-05-11", "close": 8.23, "volume": 26614.0}, {"date": "2023-05-12", "close": 8.2335, "volume": 9857.0}, {"date": "2023-05-15", "close": 8.26, "volume": 13033.0}, {"date": "2023-05-16", "close": 8.1905, "volume": 12003.0}, {"date": "2023-05-17", "close": 8.21, "volume": 30032.0}, {"date": "2023-05-18", "close": 8.18, "volume": 21192.0}, {"date": "2023-05-19", "close": 8.25, "volume": 56481.0}, {"date": "2023-05-22", "close": 8.28, "volume": 10562.0}, {"date": "2023-05-23", "close": 8.27, "volume": 23488.0}, {"date": "2023-05-24", "close": 8.22, "volume": 8058.0}, {"date": "2023-05-25", "close": 8.15, "volume": 11449.0}, {"date": "2023-05-26", "close": 8.181, "volume": 18594.0}, {"date": "2023-05-30", "close": 8.15, "volume": 20755.0}, {"date": "2023-05-31", "close": 8.0758, "volume": 5056.0}, {"date": "2023-06-01", "close": 8.09, "volume": 23342.0}, {"date": "2023-06-02", "close": 8.2, "volume": 5755.0}, {"date": "2023-06-05", "close": 8.18, "volume": 14904.0}, {"date": "2023-06-06", "close": 8.2, "volume": 16536.0}, {"date": "2023-06-07", "close": 8.09, "volume": 8872.0}, {"date": "2023-06-08", "close": 8.19, "volume": 48090.0}, {"date": "2023-06-09", "close": 8.14, "volume": 15992.0}, {"date": "2023-06-12", "close": 8.15, "volume": 14041.0}, {"date": "2023-06-13", "close": 8.2, "volume": 11491.0}, {"date": "2023-06-14", "close": 8.23, "volume": 18867.0}, {"date": "2023-06-15", "close": 8.32, "volume": 18316.0}, {"date": "2023-06-16", "close": 8.29, "volume": 10584.0}, {"date": "2023-06-20", "close": 8.14, "volume": 33303.0}, {"date": "2023-06-21", "close": 8.05, "volume": 4321.0}, {"date": "2023-06-22", "close": 8.071, "volume": 11050.0}, {"date": "2023-06-23", "close": 8.051, "volume": 774.0}, {"date": "2023-06-26", "close": 8.07, "volume": 4875.0}, {"date": "2023-06-27", "close": 8.1012, "volume": 15705.0}, {"date": "2023-06-28", "close": 8.09, "volume": 19171.0}, {"date": "2023-06-29", "close": 8.16, "volume": 4251.0}, {"date": "2023-06-30", "close": 8.22, "volume": 25935.0}, {"date": "2023-07-03", "close": 8.27, "volume": 20960.0}, {"date": "2023-07-05", "close": 8.2, "volume": 2637.0}, {"date": "2023-07-06", "close": 8.11, "volume": 1257.0}, {"date": "2023-07-07", "close": 8.052, "volume": 2831.0}, {"date": "2023-07-10", "close": 8.12, "volume": 4538.0}, {"date": "2023-07-11", "close": 8.16, "volume": 4728.0}, {"date": "2023-07-12", "close": 8.27, "volume": 5867.0}, {"date": "2023-07-13", "close": 8.37, "volume": 18133.0}, {"date": "2023-07-14", "close": 8.42, "volume": 4224.0}, {"date": "2023-07-17", "close": 8.38, "volume": 2298.0}, {"date": "2023-07-18", "close": 8.44, "volume": 2398.0}, {"date": "2023-07-19", "close": 8.455, "volume": 13014.0}, {"date": "2023-07-20", "close": 8.43, "volume": 8164.0}, {"date": "2023-07-21", "close": 8.41, "volume": 17675.0}, {"date": "2023-07-24", "close": 8.41, "volume": 5188.0}, {"date": "2023-07-25", "close": 8.47, "volume": 8356.0}, {"date": "2023-07-26", "close": 8.43, "volume": 9182.0}, {"date": "2023-07-27", "close": 8.52, "volume": 21422.0}, {"date": "2023-07-28", "close": 8.56, "volume": 5328.0}, {"date": "2023-07-31", "close": 8.54, "volume": 2087.0}, {"date": "2023-08-01", "close": 8.49, "volume": 8860.0}, {"date": "2023-08-02", "close": 8.41, "volume": 2808.0}, {"date": "2023-08-03", "close": 8.28, "volume": 4340.0}, {"date": "2023-08-04", "close": 8.3, "volume": 14442.0}, {"date": "2023-08-07", "close": 8.37, "volume": 45077.0}, {"date": "2023-08-08", "close": 8.25, "volume": 1225.0}, {"date": "2023-08-09", "close": 8.24, "volume": 3984.0}, {"date": "2023-08-10", "close": 8.3292, "volume": 2372.0}, {"date": "2023-08-11", "close": 8.3, "volume": 1126.0}, {"date": "2023-08-14", "close": 8.23, "volume": 3587.0}, {"date": "2023-08-15", "close": 8.16, "volume": 14381.0}, {"date": "2023-08-16", "close": 8.18, "volume": 26710.0}, {"date": "2023-08-17", "close": 8.13, "volume": 12078.0}, {"date": "2023-08-18", "close": 7.99, "volume": 154061.0}, {"date": "2023-08-21", "close": 8.15, "volume": 234767.0}, {"date": "2023-08-22", "close": 8.07, "volume": 101810.0}, {"date": "2023-08-23", "close": 8.21, "volume": 6844.0}, {"date": "2023-08-24", "close": 8.04, "volume": 30649.0}, {"date": "2023-08-25", "close": 8.13, "volume": 9525.0}, {"date": "2023-08-28", "close": 8.08, "volume": 98026.0}, {"date": "2023-08-29", "close": 8.16, "volume": 16429.0}, {"date": "2023-08-30", "close": 8.14, "volume": 2813.0}, {"date": "2023-08-31", "close": 8.13, "volume": 7938.0}, {"date": "2023-09-01", "close": 8.12, "volume": 3519.0}, {"date": "2023-09-05", "close": 8.01, "volume": 18060.0}, {"date": "2023-09-06", "close": 7.96, "volume": 13992.0}, {"date": "2023-09-07", "close": 7.9694, "volume": 3512.0}, {"date": "2023-09-08", "close": 7.96, "volume": 9556.0}, {"date": "2023-09-11", "close": 7.995, "volume": 15968.0}, {"date": "2023-09-12", "close": 7.99, "volume": 12069.0}, {"date": "2023-09-13", "close": 7.92, "volume": 26352.0}, {"date": "2023-09-14", "close": 7.9899, "volume": 2109.0}, {"date": "2023-09-15", "close": 8.0562, "volume": 3251.0}, {"date": "2023-09-18", "close": 7.95, "volume": 9609.0}, {"date": "2023-09-19", "close": 7.8148, "volume": 21386.0}, {"date": "2023-09-20", "close": 7.83, "volume": 4829.0}, {"date": "2023-09-21", "close": 7.81, "volume": 27918.0}, {"date": "2023-09-22", "close": 7.73, "volume": 67620.0}, {"date": "2023-09-25", "close": 7.74, "volume": 30256.0}, {"date": "2023-09-26", "close": 7.56, "volume": 26555.0}, {"date": "2023-09-27", "close": 7.59, "volume": 21021.0}, {"date": "2023-09-28", "close": 7.57, "volume": 43641.0}, {"date": "2023-09-29", "close": 7.64, "volume": 54558.0}, {"date": "2023-10-02", "close": 7.595, "volume": 31637.0}, {"date": "2023-10-03", "close": 7.49, "volume": 15260.0}, {"date": "2023-10-04", "close": 7.501, "volume": 5327.0}, {"date": "2023-10-05", "close": 7.485, "volume": 8785.0}, {"date": "2023-10-06", "close": 7.56, "volume": 8852.0}, {"date": "2023-10-09", "close": 7.47, "volume": 31961.0}, {"date": "2023-10-10", "close": 7.54, "volume": 48061.0}, {"date": "2023-10-11", "close": 7.66, "volume": 47670.0}, {"date": "2023-10-12", "close": 7.57, "volume": 57696.0}, {"date": "2023-10-13", "close": 7.62, "volume": 53415.0}, {"date": "2023-10-16", "close": 7.55, "volume": 23138.0}, {"date": "2023-10-17", "close": 7.52, "volume": 30951.0}, {"date": "2023-10-18", "close": 7.45, "volume": 15325.0}, {"date": "2023-10-19", "close": 7.38, "volume": 10657.0}, {"date": "2023-10-20", "close": 7.32, "volume": 13929.0}, {"date": "2023-10-23", "close": 7.251, "volume": 23734.0}, {"date": "2023-10-24", "close": 7.27, "volume": 19780.0}, {"date": "2023-10-25", "close": 7.25, "volume": 7407.0}, {"date": "2023-10-26", "close": 7.23, "volume": 5589.0}, {"date": "2023-10-27", "close": 7.12, "volume": 58522.0}, {"date": "2023-10-30", "close": 7.18, "volume": 18050.0}, {"date": "2023-10-31", "close": 7.14, "volume": 17463.0}, {"date": "2023-11-01", "close": 7.3, "volume": 40322.0}, {"date": "2023-11-02", "close": 7.36, "volume": 4975.0}, {"date": "2023-11-03", "close": 7.47, "volume": 15629.0}, {"date": "2023-11-06", "close": 7.52, "volume": 15153.0}, {"date": "2023-11-07", "close": 7.44, "volume": 7500.0}, {"date": "2023-11-08", "close": 7.45, "volume": 11809.0}, {"date": "2023-11-09", "close": 7.46, "volume": 8622.0}, {"date": "2023-11-10", "close": 7.455, "volume": 12783.0}, {"date": "2023-11-13", "close": 7.4, "volume": 14134.0}, {"date": "2023-11-14", "close": 7.54, "volume": 13270.0}, {"date": "2023-11-15", "close": 7.57, "volume": 1735.0}, {"date": "2023-11-16", "close": 7.58, "volume": 13750.0}, {"date": "2023-11-17", "close": 7.58, "volume": 31497.0}, {"date": "2023-11-20", "close": 7.61, "volume": 14257.0}, {"date": "2023-11-21", "close": 7.64, "volume": 14259.0}, {"date": "2023-11-22", "close": 7.66, "volume": 16985.0}, {"date": "2023-11-24", "close": 7.68, "volume": 1031.0}, {"date": "2023-11-27", "close": 7.67, "volume": 11644.0}, {"date": "2023-11-28", "close": 7.6266, "volume": 3527.0}, {"date": "2023-11-29", "close": 7.69, "volume": 21340.0}, {"date": "2023-11-30", "close": 7.735, "volume": 6322.0}, {"date": "2023-12-01", "close": 7.85, "volume": 28615.0}, {"date": "2023-12-04", "close": 7.76, "volume": 3018.0}, {"date": "2023-12-05", "close": 7.73, "volume": 20732.0}, {"date": "2023-12-06", "close": 7.8, "volume": 7848.0}, {"date": "2023-12-07", "close": 7.79, "volume": 42546.0}, {"date": "2023-12-08", "close": 7.82, "volume": 15913.0}, {"date": "2023-12-11", "close": 7.86, "volume": 5359.0}, {"date": "2023-12-12", "close": 7.89, "volume": 9288.0}, {"date": "2023-12-13", "close": 7.97, "volume": 23524.0}, {"date": "2023-12-14", "close": 7.99, "volume": 20622.0}, {"date": "2023-12-15", "close": 8.05, "volume": 21676.0}, {"date": "2023-12-18", "close": 7.97, "volume": 14680.0}, {"date": "2023-12-19", "close": 7.98, "volume": 20081.0}, {"date": "2023-12-20", "close": 7.93, "volume": 12171.0}, {"date": "2023-12-21", "close": 8.01, "volume": 13596.0}, {"date": "2023-12-22", "close": 8.02, "volume": 8285.0}, {"date": "2023-12-26", "close": 8.04, "volume": 8581.0}, {"date": "2023-12-27", "close": 8.1, "volume": 44392.0}, {"date": "2023-12-28", "close": 8.08, "volume": 16986.0}, {"date": "2023-12-29", "close": 8.2, "volume": 33277.0}, {"date": "2024-01-02", "close": 8.2, "volume": 46184.0}, {"date": "2024-01-03", "close": 8.13, "volume": 6409.0}, {"date": "2024-01-04", "close": 8.1201, "volume": 5050.0}, {"date": "2024-01-05", "close": 8.17, "volume": 7490.0}, {"date": "2024-01-08", "close": 8.25, "volume": 26566.0}, {"date": "2024-01-09", "close": 8.2, "volume": 12596.0}, {"date": "2024-01-10", "close": 8.22, "volume": 10797.0}, {"date": "2024-01-11", "close": 8.13, "volume": 24833.0}, {"date": "2024-01-12", "close": 8.14, "volume": 12523.0}, {"date": "2024-01-16", "close": 8.07, "volume": 5780.0}, {"date": "2024-01-17", "close": 7.97, "volume": 7671.0}, {"date": "2024-01-18", "close": 7.93, "volume": 5787.0}, {"date": "2024-01-19", "close": 7.88, "volume": 7356.0}, {"date": "2024-01-22", "close": 7.93, "volume": 10505.0}, {"date": "2024-01-23", "close": 7.91, "volume": 9522.0}, {"date": "2024-01-24", "close": 7.96, "volume": 8685.0}, {"date": "2024-01-25", "close": 7.97, "volume": 11118.0}, {"date": "2024-01-26", "close": 8.06, "volume": 17494.0}, {"date": "2024-01-29", "close": 8.09, "volume": 22260.0}, {"date": "2024-01-30", "close": 8.05, "volume": 14500.0}, {"date": "2024-01-31", "close": 8.0299, "volume": 8183.0}, {"date": "2024-02-01", "close": 8.11, "volume": 24332.0}, {"date": "2024-02-02", "close": 7.91, "volume": 23064.0}, {"date": "2024-02-05", "close": 7.94, "volume": 18036.0}, {"date": "2024-02-06", "close": 7.92, "volume": 4536.0}, {"date": "2024-02-07", "close": 7.9098, "volume": 21878.0}, {"date": "2024-02-08", "close": 7.9, "volume": 7425.0}, {"date": "2024-02-09", "close": 7.87, "volume": 8350.0}, {"date": "2024-02-12", "close": 7.9, "volume": 44507.0}, {"date": "2024-02-13", "close": 7.79, "volume": 13204.0}, {"date": "2024-02-14", "close": 7.86, "volume": 14221.0}, {"date": "2024-02-15", "close": 7.85, "volume": 10735.0}, {"date": "2024-02-16", "close": 7.88, "volume": 6837.0}, {"date": "2024-02-20", "close": 7.94, "volume": 17287.0}, {"date": "2024-02-21", "close": 7.97, "volume": 23731.0}, {"date": "2024-02-22", "close": 7.917, "volume": 20305.0}, {"date": "2024-02-23", "close": 7.94, "volume": 20617.0}, {"date": "2024-02-26", "close": 7.928, "volume": 5012.0}, {"date": "2024-02-27", "close": 7.91, "volume": 17259.0}, {"date": "2024-02-28", "close": 7.88, "volume": 1049.0}, {"date": "2024-02-29", "close": 7.86, "volume": 4009.0}, {"date": "2024-03-01", "close": 7.9099, "volume": 2957.0}, {"date": "2024-03-04", "close": 7.82, "volume": 7519.0}, {"date": "2024-03-05", "close": 7.835, "volume": 1032.0}, {"date": "2024-03-06", "close": 7.9, "volume": 3200.0}, {"date": "2024-03-07", "close": 7.95, "volume": 24139.0}, {"date": "2024-03-08", "close": 8.02, "volume": 19997.0}, {"date": "2024-03-11", "close": 8.05, "volume": 2442.0}, {"date": "2024-03-12", "close": 8.05, "volume": 14210.0}, {"date": "2024-03-13", "close": 8.08, "volume": 10303.0}, {"date": "2024-03-14", "close": 8.05, "volume": 10004.0}, {"date": "2024-03-15", "close": 8.01, "volume": 7099.0}, {"date": "2024-03-18", "close": 7.84, "volume": 8706.0}, {"date": "2024-03-19", "close": 7.82, "volume": 30579.0}, {"date": "2024-03-20", "close": 7.85, "volume": 18202.0}, {"date": "2024-03-21", "close": 7.8, "volume": 10243.0}, {"date": "2024-03-22", "close": 7.815, "volume": 4789.0}, {"date": "2024-03-25", "close": 7.82, "volume": 20447.0}, {"date": "2024-03-26", "close": 7.85, "volume": 14952.0}, {"date": "2024-03-27", "close": 7.88, "volume": 18782.0}, {"date": "2024-03-28", "close": 7.93, "volume": 35792.0}, {"date": "2024-04-01", "close": 7.945, "volume": 17686.0}, {"date": "2024-04-02", "close": 7.83, "volume": 13625.0}, {"date": "2024-04-03", "close": 7.83, "volume": 16637.0}, {"date": "2024-04-04", "close": 7.82, "volume": 5433.0}, {"date": "2024-04-05", "close": 7.78, "volume": 19952.0}, {"date": "2024-04-08", "close": 7.73, "volume": 17405.0}, {"date": "2024-04-09", "close": 7.72, "volume": 28415.0}, {"date": "2024-04-10", "close": 7.67, "volume": 33970.0}, {"date": "2024-04-11", "close": 7.67, "volume": 4004.0}, {"date": "2024-04-12", "close": 7.55, "volume": 16332.0}, {"date": "2024-04-15", "close": 7.58, "volume": 10172.0}, {"date": "2024-04-16", "close": 7.5, "volume": 31315.0}, {"date": "2024-04-17", "close": 7.54, "volume": 30085.0}, {"date": "2024-04-18", "close": 7.5, "volume": 4722.0}, {"date": "2024-04-19", "close": 7.54, "volume": 14098.0}, {"date": "2024-04-22", "close": 7.595, "volume": 19442.0}, {"date": "2024-04-23", "close": 7.7, "volume": 13190.0}, {"date": "2024-04-24", "close": 7.65, "volume": 14031.0}, {"date": "2024-04-25", "close": 7.57, "volume": 4381.0}, {"date": "2024-04-26", "close": 7.56, "volume": 13526.0}, {"date": "2024-04-29", "close": 7.58, "volume": 2542.0}, {"date": "2024-04-30", "close": 7.57, "volume": 19022.0}, {"date": "2024-05-01", "close": 7.58, "volume": 14023.0}, {"date": "2024-05-02", "close": 7.58, "volume": 3988.0}, {"date": "2024-05-03", "close": 7.635, "volume": 4583.0}, {"date": "2024-05-06", "close": 7.71, "volume": 28161.0}, {"date": "2024-05-07", "close": 7.795, "volume": 26578.0}, {"date": "2024-05-08", "close": 7.86, "volume": 3525.0}, {"date": "2024-05-09", "close": 7.8963, "volume": 7537.0}, {"date": "2024-05-10", "close": 7.935, "volume": 32969.0}, {"date": "2024-05-13", "close": 7.93, "volume": 4697.0}, {"date": "2024-05-14", "close": 7.97, "volume": 33506.0}, {"date": "2024-05-15", "close": 8.0, "volume": 51138.0}, {"date": "2024-05-16", "close": 8.01, "volume": 31435.0}, {"date": "2024-05-17", "close": 8.07, "volume": 18665.0}, {"date": "2024-05-20", "close": 8.04, "volume": 17233.0}, {"date": "2024-05-21", "close": 8.0401, "volume": 18680.0}, {"date": "2024-05-22", "close": 7.98, "volume": 37651.0}, {"date": "2024-05-23", "close": 7.97, "volume": 24850.0}, {"date": "2024-05-24", "close": 8.02, "volume": 14223.0}, {"date": "2024-05-28", "close": 7.902, "volume": 11444.0}, {"date": "2024-05-29", "close": 7.94, "volume": 9055.0}, {"date": "2024-05-30", "close": 7.99, "volume": 6159.0}, {"date": "2024-05-31", "close": 8.05, "volume": 21654.0}, {"date": "2024-06-03", "close": 8.07, "volume": 86478.0}, {"date": "2024-06-04", "close": 8.15, "volume": 25241.0}, {"date": "2024-06-05", "close": 8.17, "volume": 11522.0}, {"date": "2024-06-06", "close": 8.27, "volume": 50413.0}, {"date": "2024-06-07", "close": 8.25, "volume": 19021.0}, {"date": "2024-06-10", "close": 8.22, "volume": 18073.0}, {"date": "2024-06-11", "close": 8.11, "volume": 8367.0}, {"date": "2024-06-12", "close": 8.2, "volume": 11391.0}, {"date": "2024-06-13", "close": 8.2, "volume": 49298.0}, {"date": "2024-06-14", "close": 8.14, "volume": 9161.0}, {"date": "2024-06-17", "close": 8.14, "volume": 8424.0}, {"date": "2024-06-18", "close": 8.06, "volume": 9501.0}, {"date": "2024-06-20", "close": 8.0899, "volume": 9202.0}, {"date": "2024-06-21", "close": 8.03, "volume": 6324.0}, {"date": "2024-06-24", "close": 8.08, "volume": 3628.0}, {"date": "2024-06-25", "close": 8.07, "volume": 13885.0}, {"date": "2024-06-26", "close": 8.03, "volume": 9515.0}, {"date": "2024-06-27", "close": 8.07, "volume": 15931.0}, {"date": "2024-06-28", "close": 8.07, "volume": 23664.0}, {"date": "2024-07-01", "close": 8.07, "volume": 3873.0}, {"date": "2024-07-02", "close": 8.04, "volume": 34114.0}, {"date": "2024-07-03", "close": 8.11, "volume": 4336.0}, {"date": "2024-07-05", "close": 8.15, "volume": 3122.0}, {"date": "2024-07-08", "close": 8.159, "volume": 54052.0}, {"date": "2024-07-09", "close": 8.18, "volume": 5793.0}, {"date": "2024-07-10", "close": 8.24, "volume": 32543.0}, {"date": "2024-07-11", "close": 8.32, "volume": 17727.0}, {"date": "2024-07-12", "close": 8.44, "volume": 21270.0}, {"date": "2024-07-15", "close": 8.38, "volume": 17459.0}, {"date": "2024-07-16", "close": 8.395, "volume": 20597.0}, {"date": "2024-07-17", "close": 8.45, "volume": 10348.0}, {"date": "2024-07-18", "close": 8.44, "volume": 20491.0}, {"date": "2024-07-19", "close": 8.458, "volume": 12332.0}, {"date": "2024-07-22", "close": 8.48, "volume": 14935.0}, {"date": "2024-07-23", "close": 8.44, "volume": 8965.0}, {"date": "2024-07-24", "close": 8.46, "volume": 23765.0}, {"date": "2024-07-25", "close": 8.38, "volume": 11725.0}, {"date": "2024-07-26", "close": 8.49, "volume": 12954.0}, {"date": "2024-07-29", "close": 8.45, "volume": 12854.0}, {"date": "2024-07-30", "close": 8.5, "volume": 2175.0}, {"date": "2024-07-31", "close": 8.52, "volume": 10569.0}, {"date": "2024-08-01", "close": 8.51, "volume": 27687.0}, {"date": "2024-08-02", "close": 8.52, "volume": 9020.0}, {"date": "2024-08-05", "close": 8.305, "volume": 5207.0}, {"date": "2024-08-06", "close": 8.39, "volume": 77601.0}, {"date": "2024-08-07", "close": 8.38, "volume": 2572.0}, {"date": "2024-08-08", "close": 8.47, "volume": 3146.0}, {"date": "2024-08-09", "close": 8.49, "volume": 2765.0}, {"date": "2024-08-12", "close": 8.43, "volume": 8782.0}, {"date": "2024-08-13", "close": 8.52, "volume": 68129.0}, {"date": "2024-08-14", "close": 8.59, "volume": 2193.0}, {"date": "2024-08-15", "close": 8.54, "volume": 2837.0}, {"date": "2024-08-16", "close": 8.61, "volume": 6635.0}, {"date": "2024-08-19", "close": 8.68, "volume": 11059.0}, {"date": "2024-08-20", "close": 8.76, "volume": 4142.0}, {"date": "2024-08-21", "close": 8.65, "volume": 77790.0}, {"date": "2024-08-22", "close": 8.72, "volume": 32901.0}, {"date": "2024-08-23", "close": 8.85, "volume": 49048.0}, {"date": "2024-08-26", "close": 8.85, "volume": 56143.0}, {"date": "2024-08-27", "close": 8.89, "volume": 34460.0}, {"date": "2024-08-28", "close": 8.9, "volume": 11273.0}, {"date": "2024-08-29", "close": 8.92, "volume": 22759.0}, {"date": "2024-08-30", "close": 8.93, "volume": 6483.0}, {"date": "2024-09-03", "close": 8.94, "volume": 59330.0}, {"date": "2024-09-04", "close": 8.9, "volume": 9652.0}, {"date": "2024-09-05", "close": 8.805, "volume": 9365.0}, {"date": "2024-09-06", "close": 8.64, "volume": 18553.0}, {"date": "2024-09-09", "close": 8.73, "volume": 9874.0}, {"date": "2024-09-10", "close": 8.76, "volume": 14977.0}, {"date": "2024-09-11", "close": 8.77, "volume": 59851.0}, {"date": "2024-09-12", "close": 8.8, "volume": 8141.0}, {"date": "2024-09-13", "close": 8.85, "volume": 15441.0}, {"date": "2024-09-16", "close": 8.97, "volume": 15018.0}, {"date": "2024-09-17", "close": 8.92, "volume": 28456.0}, {"date": "2024-09-18", "close": 8.93, "volume": 13858.0}, {"date": "2024-09-19", "close": 8.91, "volume": 17444.0}, {"date": "2024-09-20", "close": 8.79, "volume": 9494.0}, {"date": "2024-09-23", "close": 8.86, "volume": 45159.0}, {"date": "2024-09-24", "close": 8.805, "volume": 5210.0}, {"date": "2024-09-25", "close": 8.78, "volume": 3727.0}, {"date": "2024-09-26", "close": 8.909, "volume": 7285.0}, {"date": "2024-09-27", "close": 9.03, "volume": 25315.0}, {"date": "2024-09-30", "close": 8.95, "volume": 24918.0}, {"date": "2024-10-01", "close": 8.93, "volume": 12815.0}, {"date": "2024-10-02", "close": 8.9, "volume": 17738.0}, {"date": "2024-10-03", "close": 8.815, "volume": 6598.0}, {"date": "2024-10-04", "close": 8.76, "volume": 10250.0}, {"date": "2024-10-07", "close": 8.75, "volume": 3130.0}, {"date": "2024-10-08", "close": 8.73, "volume": 29057.0}, {"date": "2024-10-09", "close": 8.74, "volume": 12305.0}, {"date": "2024-10-10", "close": 8.7, "volume": 19433.0}, {"date": "2024-10-11", "close": 8.75, "volume": 4698.0}, {"date": "2024-10-14", "close": 8.7632, "volume": 31447.0}, {"date": "2024-10-15", "close": 8.68, "volume": 4460.0}, {"date": "2024-10-16", "close": 8.69, "volume": 3397.0}, {"date": "2024-10-17", "close": 8.674, "volume": 7026.0}, {"date": "2024-10-18", "close": 8.62, "volume": 43542.0}, {"date": "2024-10-21", "close": 8.57, "volume": 37352.0}, {"date": "2024-10-22", "close": 8.51, "volume": 8441.0}, {"date": "2024-10-23", "close": 8.44, "volume": 40271.0}, {"date": "2024-10-24", "close": 8.445, "volume": 26166.0}, {"date": "2024-10-25", "close": 8.435, "volume": 8416.0}, {"date": "2024-10-28", "close": 8.46, "volume": 21969.0}, {"date": "2024-10-29", "close": 8.29, "volume": 52656.0}, {"date": "2024-10-30", "close": 8.19, "volume": 115378.0}, {"date": "2024-10-31", "close": 8.11, "volume": 20073.0}, {"date": "2024-11-01", "close": 8.2, "volume": 94894.0}, {"date": "2024-11-04", "close": 8.21, "volume": 3161.0}, {"date": "2024-11-05", "close": 8.22, "volume": 9417.0}, {"date": "2024-11-06", "close": 8.04, "volume": 25104.0}, {"date": "2024-11-07", "close": 8.15, "volume": 30360.0}, {"date": "2024-11-08", "close": 8.04, "volume": 19003.0}, {"date": "2024-11-11", "close": 8.1, "volume": 32692.0}, {"date": "2024-11-12", "close": 7.94, "volume": 58284.0}, {"date": "2024-11-13", "close": 7.9133, "volume": 23491.0}, {"date": "2024-11-14", "close": 7.91, "volume": 15495.0}, {"date": "2024-11-15", "close": 7.87, "volume": 18312.0}, {"date": "2024-11-18", "close": 7.88, "volume": 19712.0}, {"date": "2024-11-19", "close": 7.81, "volume": 42191.0}, {"date": "2024-11-20", "close": 7.8, "volume": 11601.0}, {"date": "2024-11-21", "close": 7.8181, "volume": 14710.0}, {"date": "2024-11-22", "close": 7.8, "volume": 30025.0}, {"date": "2024-11-25", "close": 7.81, "volume": 58879.0}, {"date": "2024-11-26", "close": 7.77, "volume": 31069.0}, {"date": "2024-11-27", "close": 7.8, "volume": 15725.0}, {"date": "2024-11-29", "close": 7.88, "volume": 10859.0}, {"date": "2024-12-02", "close": 7.9, "volume": 32418.0}, {"date": "2024-12-03", "close": 7.89, "volume": 9944.0}, {"date": "2024-12-04", "close": 7.91, "volume": 46188.0}, {"date": "2024-12-05", "close": 7.9, "volume": 14383.0}, {"date": "2024-12-06", "close": 7.93, "volume": 23286.0}, {"date": "2024-12-09", "close": 7.97, "volume": 18591.0}, {"date": "2024-12-10", "close": 7.86, "volume": 22886.0}, {"date": "2024-12-11", "close": 7.95, "volume": 30195.0}, {"date": "2024-12-12", "close": 7.83, "volume": 22645.0}, {"date": "2024-12-13", "close": 7.86, "volume": 16125.0}, {"date": "2024-12-16", "close": 7.8, "volume": 19394.0}, {"date": "2024-12-17", "close": 7.7, "volume": 15139.0}, {"date": "2024-12-18", "close": 7.5654, "volume": 55552.0}, {"date": "2024-12-19", "close": 7.59, "volume": 22685.0}, {"date": "2024-12-20", "close": 7.53, "volume": 28283.0}, {"date": "2024-12-23", "close": 7.54, "volume": 46277.0}, {"date": "2024-12-24", "close": 7.58, "volume": 14895.0}, {"date": "2024-12-26", "close": 7.56, "volume": 6418.0}, {"date": "2024-12-27", "close": 7.52, "volume": 9599.0}, {"date": "2024-12-30", "close": 7.57, "volume": 28346.0}, {"date": "2024-12-31", "close": 7.49, "volume": 71489.0}, {"date": "2025-01-02", "close": 7.57, "volume": 20885.0}, {"date": "2025-01-03", "close": 7.5695, "volume": 4620.0}, {"date": "2025-01-06", "close": 7.61, "volume": 16815.0}, {"date": "2025-01-07", "close": 7.72, "volume": 23870.0}, {"date": "2025-01-08", "close": 7.705, "volume": 29165.0}, {"date": "2025-01-10", "close": 7.61, "volume": 24307.0}, {"date": "2025-01-13", "close": 8.05, "volume": 233550.0}, {"date": "2025-01-14", "close": 8.1, "volume": 43997.0}, {"date": "2025-01-15", "close": 8.33, "volume": 436372.0}, {"date": "2025-01-16", "close": 8.4, "volume": 422730.0}, {"date": "2025-01-17", "close": 8.45, "volume": 37332.0}, {"date": "2025-01-21", "close": 8.56, "volume": 17397.0}, {"date": "2025-01-22", "close": 8.48, "volume": 58511.0}, {"date": "2025-01-23", "close": 8.54, "volume": 17891.0}, {"date": "2025-01-24", "close": 8.52, "volume": 11673.0}, {"date": "2025-01-27", "close": 8.69, "volume": 49741.0}, {"date": "2025-01-28", "close": 8.65, "volume": 21622.0}, {"date": "2025-01-29", "close": 8.67, "volume": 21603.0}, {"date": "2025-01-30", "close": 8.79, "volume": 13424.0}, {"date": "2025-01-31", "close": 8.67, "volume": 30412.0}, {"date": "2025-02-03", "close": 8.63, "volume": 32775.0}, {"date": "2025-02-04", "close": 8.6, "volume": 27127.0}, {"date": "2025-02-05", "close": 8.7, "volume": 28238.0}, {"date": "2025-02-06", "close": 8.7, "volume": 14204.0}, {"date": "2025-02-07", "close": 8.6799, "volume": 31034.0}, {"date": "2025-02-10", "close": 8.67, "volume": 28976.0}, {"date": "2025-02-11", "close": 8.693, "volume": 4843.0}, {"date": "2025-02-12", "close": 8.751, "volume": 14420.0}, {"date": "2025-02-13", "close": 8.87, "volume": 25399.0}, {"date": "2025-02-14", "close": 8.86, "volume": 15456.0}, {"date": "2025-02-18", "close": 8.89, "volume": 50171.0}, {"date": "2025-02-19", "close": 8.85, "volume": 44933.0}, {"date": "2025-02-20", "close": 8.94, "volume": 17179.0}, {"date": "2025-02-21", "close": 8.93, "volume": 46522.0}, {"date": "2025-02-24", "close": 9.03, "volume": 14746.0}, {"date": "2025-02-25", "close": 9.07, "volume": 64611.0}, {"date": "2025-02-26", "close": 9.01, "volume": 80873.0}, {"date": "2025-02-27", "close": 8.95, "volume": 21640.0}, {"date": "2025-02-28", "close": 8.95, "volume": 31195.0}, {"date": "2025-03-03", "close": 8.95, "volume": 92320.0}, {"date": "2025-03-04", "close": 9.03, "volume": 57679.0}, {"date": "2025-03-05", "close": 9.05, "volume": 30793.0}, {"date": "2025-03-06", "close": 9.0, "volume": 35140.0}, {"date": "2025-03-07", "close": 9.18, "volume": 23191.0}, {"date": "2025-03-10", "close": 9.05, "volume": 17638.0}, {"date": "2025-03-11", "close": 8.945, "volume": 50810.0}, {"date": "2025-03-12", "close": 9.038, "volume": 11174.0}, {"date": "2025-03-13", "close": 8.94, "volume": 11509.0}, {"date": "2025-03-14", "close": 8.99, "volume": 14876.0}, {"date": "2025-03-17", "close": 9.11, "volume": 23276.0}, {"date": "2025-03-18", "close": 8.98, "volume": 20756.0}, {"date": "2025-03-19", "close": 8.92, "volume": 30778.0}, {"date": "2025-03-20", "close": 8.935, "volume": 4314.0}, {"date": "2025-03-21", "close": 8.948, "volume": 12342.0}, {"date": "2025-03-24", "close": 8.949, "volume": 10674.0}, {"date": "2025-03-25", "close": 9.15, "volume": 116668.0}, {"date": "2025-03-26", "close": 9.05, "volume": 55209.0}, {"date": "2025-03-27", "close": 9.122, "volume": 34458.0}, {"date": "2025-03-28", "close": 9.16, "volume": 36033.0}, {"date": "2025-03-31", "close": 9.22, "volume": 150436.0}, {"date": "2025-04-01", "close": 9.26, "volume": 65499.0}, {"date": "2025-04-02", "close": 9.25, "volume": 201916.0}, {"date": "2025-04-03", "close": 9.26, "volume": 21512.0}, {"date": "2025-04-04", "close": 9.07, "volume": 68417.0}, {"date": "2025-04-07", "close": 8.93, "volume": 55525.0}, {"date": "2025-04-08", "close": 8.945, "volume": 22957.0}, {"date": "2025-04-09", "close": 9.15, "volume": 91277.0}, {"date": "2025-04-10", "close": 9.09, "volume": 43269.0}, {"date": "2025-04-11", "close": 9.32, "volume": 271137.0}, {"date": "2025-04-14", "close": 9.38, "volume": 155396.0}, {"date": "2025-04-15", "close": 6.4, "volume": 303134.0}, {"date": "2025-04-16", "close": 6.38, "volume": 317532.0}, {"date": "2025-04-17", "close": 6.16, "volume": 408510.0}, {"date": "2025-04-21", "close": 6.15, "volume": 185000.0}, {"date": "2025-04-22", "close": 6.13, "volume": 133432.0}, {"date": "2025-04-23", "close": 6.17, "volume": 64898.0}, {"date": "2025-04-24", "close": 6.24, "volume": 98168.0}, {"date": "2025-04-25", "close": 6.25, "volume": 72778.0}, {"date": "2025-04-28", "close": 6.23, "volume": 65750.0}, {"date": "2025-04-29", "close": 6.26, "volume": 90433.0}, {"date": "2025-04-30", "close": 6.28, "volume": 108289.0}, {"date": "2025-05-01", "close": 6.3, "volume": 49220.0}, {"date": "2025-05-02", "close": 6.42, "volume": 107557.0}, {"date": "2025-05-05", "close": 6.35, "volume": 24546.0}, {"date": "2025-05-06", "close": 6.26, "volume": 223099.0}, {"date": "2025-05-07", "close": 6.3, "volume": 19701.0}, {"date": "2025-05-08", "close": 6.33, "volume": 50417.0}, {"date": "2025-05-09", "close": 6.35, "volume": 10616.0}, {"date": "2025-05-12", "close": 6.3, "volume": 18686.0}, {"date": "2025-05-13", "close": 6.27, "volume": 36245.0}, {"date": "2025-05-14", "close": 6.29, "volume": 28918.0}, {"date": "2025-05-15", "close": 6.3, "volume": 21033.0}, {"date": "2025-05-16", "close": 6.26, "volume": 515937.0}, {"date": "2025-05-19", "close": 6.3, "volume": 92170.0}, {"date": "2025-05-20", "close": 6.34, "volume": 106246.0}, {"date": "2025-05-21", "close": 6.312, "volume": 27225.0}, {"date": "2025-05-22", "close": 6.31, "volume": 28516.0}, {"date": "2025-05-23", "close": 6.31, "volume": 17157.0}, {"date": "2025-05-27", "close": 6.31, "volume": 51716.0}, {"date": "2025-05-28", "close": 6.25, "volume": 29107.0}, {"date": "2025-05-29", "close": 6.32, "volume": 33075.0}, {"date": "2025-05-30", "close": 6.32, "volume": 8916.0}, {"date": "2025-06-02", "close": 6.31, "volume": 25109.0}, {"date": "2025-06-03", "close": 6.29, "volume": 33682.0}, {"date": "2025-06-04", "close": 6.34, "volume": 15861.0}, {"date": "2025-06-05", "close": 6.31, "volume": 16441.0}, {"date": "2025-06-06", "close": 6.3, "volume": 12687.0}, {"date": "2025-06-09", "close": 6.29, "volume": 13351.0}, {"date": "2025-06-10", "close": 6.29, "volume": 11371.0}, {"date": "2025-06-11", "close": 6.32, "volume": 36037.0}, {"date": "2025-06-12", "close": 6.37, "volume": 50159.0}, {"date": "2025-06-13", "close": 6.26, "volume": 37584.0}, {"date": "2025-06-16", "close": 6.31, "volume": 14314.0}, {"date": "2025-06-17", "close": 6.27, "volume": 13889.0}, {"date": "2025-06-18", "close": 6.29, "volume": 5969.0}, {"date": "2025-06-20", "close": 6.26, "volume": 46969.0}, {"date": "2025-06-23", "close": 6.24, "volume": 49928.0}, {"date": "2025-06-24", "close": 6.33, "volume": 38874.0}, {"date": "2025-06-25", "close": 6.31, "volume": 2228.0}, {"date": "2025-06-26", "close": 6.31, "volume": 23239.0}, {"date": "2025-06-27", "close": 6.3, "volume": 8537.0}, {"date": "2025-06-30", "close": 6.34, "volume": 9676.0}, {"date": "2025-07-01", "close": 6.33, "volume": 9404.0}, {"date": "2025-07-02", "close": 6.32, "volume": 39946.0}, {"date": "2025-07-03", "close": 6.31, "volume": 144526.0}, {"date": "2025-07-07", "close": 6.28, "volume": 52361.0}, {"date": "2025-07-08", "close": 6.27, "volume": 25449.0}, {"date": "2025-07-09", "close": 6.29, "volume": 134167.0}, {"date": "2025-07-10", "close": 6.28, "volume": 36833.0}, {"date": "2025-07-11", "close": 6.24, "volume": 22757.0}, {"date": "2025-07-14", "close": 6.22, "volume": 27067.0}, {"date": "2025-07-15", "close": 6.23, "volume": 28300.0}, {"date": "2025-07-16", "close": 6.24, "volume": 26178.0}, {"date": "2025-07-17", "close": 6.22, "volume": 40063.0}, {"date": "2025-07-18", "close": 6.24, "volume": 28284.0}, {"date": "2025-07-21", "close": 6.23, "volume": 31992.0}, {"date": "2025-07-22", "close": 6.22, "volume": 18301.0}, {"date": "2025-07-23", "close": 6.24, "volume": 200555.0}, {"date": "2025-07-24", "close": 6.22, "volume": 299601.0}, {"date": "2025-07-25", "close": 6.25, "volume": 20457.0}, {"date": "2025-07-28", "close": 6.21, "volume": 23812.0}, {"date": "2025-07-29", "close": 6.2108, "volume": 7137.0}, {"date": "2025-07-30", "close": 6.17, "volume": 34223.0}, {"date": "2025-07-31", "close": 6.16, "volume": 17108.0}, {"date": "2025-08-01", "close": 6.0, "volume": 93781.0}, {"date": "2025-08-04", "close": 6.16, "volume": 59442.0}, {"date": "2025-08-05", "close": 6.12, "volume": 23398.0}, {"date": "2025-08-06", "close": 6.14, "volume": 23897.0}, {"date": "2025-08-07", "close": 6.13, "volume": 82051.0}, {"date": "2025-08-08", "close": 6.12, "volume": 62241.0}, {"date": "2025-08-11", "close": 6.11, "volume": 36146.0}, {"date": "2025-08-12", "close": 6.07, "volume": 222785.0}, {"date": "2025-08-13", "close": 6.09, "volume": 58092.0}, {"date": "2025-08-14", "close": 6.09, "volume": 55630.0}, {"date": "2025-08-15", "close": 6.09, "volume": 78597.0}, {"date": "2025-08-18", "close": 6.08, "volume": 29271.0}, {"date": "2025-08-19", "close": 6.1, "volume": 14669.0}, {"date": "2025-08-20", "close": 6.08, "volume": 363343.0}, {"date": "2025-08-21", "close": 6.06, "volume": 128223.0}, {"date": "2025-08-22", "close": 6.12, "volume": 62921.0}, {"date": "2025-08-25", "close": 6.05, "volume": 416595.0}, {"date": "2025-08-26", "close": 6.07, "volume": 18983.0}, {"date": "2025-08-27", "close": 6.07, "volume": 44350.0}, {"date": "2025-08-28", "close": 6.05, "volume": 101494.0}, {"date": "2025-08-29", "close": 6.04, "volume": 46195.0}, {"date": "2025-09-02", "close": 6.02, "volume": 24839.0}, {"date": "2025-09-03", "close": 6.03, "volume": 28689.0}, {"date": "2025-09-04", "close": 6.11, "volume": 103717.0}, {"date": "2025-09-05", "close": 6.13, "volume": 45863.0}, {"date": "2025-09-08", "close": 6.12, "volume": 13671.0}, {"date": "2025-09-09", "close": 6.09, "volume": 20064.0}, {"date": "2025-09-10", "close": 6.09, "volume": 19341.0}, {"date": "2025-09-11", "close": 6.12, "volume": 17060.0}, {"date": "2025-09-12", "close": 6.15, "volume": 14924.0}, {"date": "2025-09-15", "close": 6.15, "volume": 9166.0}, {"date": "2025-09-16", "close": 6.14, "volume": 5119.0}, {"date": "2025-09-17", "close": 6.13, "volume": 17547.0}, {"date": "2025-09-18", "close": 6.125, "volume": 17140.0}, {"date": "2025-09-19", "close": 6.12, "volume": 18601.0}, {"date": "2025-09-22", "close": 6.08, "volume": 15796.0}, {"date": "2025-09-23", "close": 6.08, "volume": 17118.0}, {"date": "2025-09-24", "close": 6.08, "volume": 31840.0}, {"date": "2025-09-25", "close": 6.01, "volume": 22908.0}, {"date": "2025-09-26", "close": 6.06, "volume": 55364.0}, {"date": "2025-09-29", "close": 6.09, "volume": 11920.0}, {"date": "2025-09-30", "close": 6.08, "volume": 12919.0}, {"date": "2025-10-01", "close": 6.1, "volume": 34781.0}, {"date": "2025-10-02", "close": 6.08, "volume": 10174.0}, {"date": "2025-10-03", "close": 6.065, "volume": 31371.0}, {"date": "2025-10-06", "close": 6.055, "volume": 33096.0}, {"date": "2025-10-07", "close": 5.98, "volume": 54827.0}, {"date": "2025-10-08", "close": 5.97, "volume": 112212.0}, {"date": "2025-10-09", "close": 5.93, "volume": 43769.0}, {"date": "2025-10-10", "close": 5.85, "volume": 125641.0}, {"date": "2025-10-13", "close": 5.87, "volume": 20999.0}, {"date": "2025-10-14", "close": 5.9, "volume": 42684.0}, {"date": "2025-10-15", "close": 5.94, "volume": 27408.0}, {"date": "2025-10-16", "close": 5.95, "volume": 192235.0}, {"date": "2025-10-17", "close": 5.98, "volume": 41037.0}, {"date": "2025-10-20", "close": 5.99, "volume": 73751.0}, {"date": "2025-10-21", "close": 6.03, "volume": 38230.0}, {"date": "2025-10-22", "close": 6.05, "volume": 13227.0}, {"date": "2025-10-23", "close": 6.05, "volume": 10042.0}, {"date": "2025-10-24", "close": 6.03, "volume": 7832.0}, {"date": "2025-10-27", "close": 6.04, "volume": 23294.0}, {"date": "2025-10-28", "close": 5.965, "volume": 62000.0}, {"date": "2025-10-29", "close": 5.89, "volume": 67386.0}, {"date": "2025-10-30", "close": 5.94, "volume": 93533.0}, {"date": "2025-10-31", "close": 5.924, "volume": 15711.0}, {"date": "2025-11-03", "close": 5.91, "volume": 30239.0}, {"date": "2025-11-04", "close": 5.955, "volume": 24622.0}, {"date": "2025-11-05", "close": 5.98, "volume": 42596.0}, {"date": "2025-11-06", "close": 6.01, "volume": 27181.0}, {"date": "2025-11-07", "close": 6.0, "volume": 65569.0}, {"date": "2025-11-10", "close": 6.045, "volume": 12567.0}, {"date": "2025-11-11", "close": 6.04, "volume": 60350.0}, {"date": "2025-11-12", "close": 6.045, "volume": 97536.0}, {"date": "2025-11-13", "close": 6.0401, "volume": 65302.0}, {"date": "2025-11-14", "close": 5.99, "volume": 77199.0}, {"date": "2025-11-17", "close": 6.01, "volume": 13135.0}, {"date": "2025-11-18", "close": 5.96, "volume": 41653.0}, {"date": "2025-11-19", "close": 5.94, "volume": 13061.0}, {"date": "2025-11-20", "close": 5.9, "volume": 17124.0}, {"date": "2025-11-21", "close": 5.95, "volume": 80968.0}, {"date": "2025-11-24", "close": 5.98, "volume": 71236.0}, {"date": "2025-11-25", "close": 6.0, "volume": 34679.0}, {"date": "2025-11-26", "close": 6.03, "volume": 80121.0}, {"date": "2025-11-28", "close": 6.03, "volume": 12281.0}, {"date": "2025-12-01", "close": 6.05, "volume": 48720.0}, {"date": "2025-12-02", "close": 6.05, "volume": 55133.0}, {"date": "2025-12-03", "close": 6.05, "volume": 145449.0}, {"date": "2025-12-04", "close": 6.1, "volume": 180127.0}, {"date": "2025-12-05", "close": 6.1, "volume": 61512.0}, {"date": "2025-12-08", "close": 6.17, "volume": 80020.0}, {"date": "2025-12-09", "close": 6.145, "volume": 46502.0}, {"date": "2025-12-10", "close": 6.14, "volume": 114758.0}, {"date": "2025-12-11", "close": 6.16, "volume": 89845.0}, {"date": "2025-12-12", "close": 6.19, "volume": 67521.0}, {"date": "2025-12-15", "close": 6.24, "volume": 132014.0}, {"date": "2025-12-16", "close": 6.17, "volume": 87663.0}, {"date": "2025-12-17", "close": 6.17, "volume": 34014.0}, {"date": "2025-12-18", "close": 6.2, "volume": 55192.0}, {"date": "2025-12-19", "close": 6.18, "volume": 46344.0}, {"date": "2025-12-22", "close": 6.26, "volume": 122133.0}, {"date": "2025-12-23", "close": 6.22, "volume": 129717.0}, {"date": "2025-12-24", "close": 6.21, "volume": 33553.0}, {"date": "2025-12-26", "close": 6.27, "volume": 482306.0}, {"date": "2025-12-29", "close": 6.24, "volume": 389529.0}, {"date": "2025-12-30", "close": 6.26, "volume": 139081.0}, {"date": "2025-12-31", "close": 6.22, "volume": 107569.0}, {"date": "2026-01-02", "close": 6.23, "volume": 251975.0}, {"date": "2026-01-05", "close": 6.22, "volume": 80598.0}, {"date": "2026-01-06", "close": 6.24, "volume": 207715.0}, {"date": "2026-01-07", "close": 6.23, "volume": 60157.0}, {"date": "2026-01-08", "close": 6.24, "volume": 173572.0}, {"date": "2026-01-09", "close": 6.24, "volume": 86530.0}, {"date": "2026-01-12", "close": 6.27, "volume": 160161.0}, {"date": "2026-01-13", "close": 6.27, "volume": 107183.0}, {"date": "2026-01-14", "close": 6.29, "volume": 166726.0}, {"date": "2026-01-15", "close": 6.31, "volume": 280058.0}, {"date": "2026-01-16", "close": 6.31, "volume": 44717.0}, {"date": "2026-01-20", "close": 6.1, "volume": 157602.0}, {"date": "2026-01-21", "close": 6.02, "volume": 65373.0}, {"date": "2026-01-22", "close": 6.03, "volume": 38462.0}, {"date": "2026-01-23", "close": 6.02, "volume": 172493.0}, {"date": "2026-01-26", "close": 6.0, "volume": 364620.0}, {"date": "2026-01-27", "close": 5.98, "volume": 173532.0}, {"date": "2026-01-28", "close": 5.93, "volume": 157451.0}, {"date": "2026-01-29", "close": 5.92, "volume": 199894.0}, {"date": "2026-01-30", "close": 5.92, "volume": 221837.0}, {"date": "2026-02-02", "close": 5.97, "volume": 150242.0}, {"date": "2026-02-03", "close": 5.98, "volume": 206582.0}, {"date": "2026-02-04", "close": 6.03, "volume": 270792.0}, {"date": "2026-02-05", "close": 6.02, "volume": 33774.0}, {"date": "2026-02-06", "close": 6.08, "volume": 224646.0}, {"date": "2026-02-09", "close": 6.08, "volume": 123121.0}, {"date": "2026-02-10", "close": 6.06, "volume": 32941.0}, {"date": "2026-02-11", "close": 6.05, "volume": 100216.0}, {"date": "2026-02-12", "close": 6.05, "volume": 69865.0}, {"date": "2026-02-13", "close": 6.14, "volume": 122802.0}, {"date": "2026-02-17", "close": 6.14, "volume": 54064.0}, {"date": "2026-02-18", "close": 6.15, "volume": 44275.0}, {"date": "2026-02-19", "close": 6.11, "volume": 56864.0}, {"date": "2026-02-20", "close": 6.16, "volume": 149843.0}, {"date": "2026-02-23", "close": 6.14, "volume": 66552.0}, {"date": "2026-02-24", "close": 6.16, "volume": 62415.0}, {"date": "2026-02-25", "close": 6.16, "volume": 93799.0}, {"date": "2026-02-26", "close": 6.18, "volume": 39397.0}, {"date": "2026-02-27", "close": 6.21, "volume": 51915.0}, {"date": "2026-03-02", "close": 6.14, "volume": 123678.0}, {"date": "2026-03-03", "close": 5.99, "volume": 142108.0}, {"date": "2026-03-04", "close": 6.06, "volume": 68575.0}, {"date": "2026-03-05", "close": 5.98, "volume": 167162.0}, {"date": "2026-03-06", "close": 5.93, "volume": 111799.0}, {"date": "2026-03-09", "close": 5.99, "volume": 57914.0}, {"date": "2026-03-10", "close": 6.0, "volume": 54392.0}, {"date": "2026-03-11", "close": 6.01, "volume": 4598.0}, {"date": "2026-03-12", "close": 6.01, "volume": 38727.0}, {"date": "2026-03-13", "close": 5.98, "volume": 5883.0}, {"date": "2026-03-16", "close": 6.02, "volume": 47639.0}, {"date": "2026-03-17", "close": 6.05, "volume": 25358.0}, {"date": "2026-03-18", "close": 5.96, "volume": 86577.0}, {"date": "2026-03-19", "close": 5.93, "volume": 25466.0}, {"date": "2026-03-20", "close": 5.89, "volume": 69001.0}, {"date": "2026-03-23", "close": 5.97, "volume": 38204.0}, {"date": "2026-03-24", "close": 5.95, "volume": 29148.0}, {"date": "2026-03-25", "close": 5.99, "volume": 38095.0}, {"date": "2026-03-26", "close": 5.925, "volume": 19464.0}, {"date": "2026-03-27", "close": 5.89, "volume": 66796.0}, {"date": "2026-03-30", "close": 5.91, "volume": 33740.0}, {"date": "2026-03-31", "close": 5.93, "volume": 53078.0}, {"date": "2026-04-01", "close": 5.94, "volume": 88945.0}, {"date": "2026-04-02", "close": 5.93, "volume": 38219.0}, {"date": "2026-04-06", "close": 5.96, "volume": 11455.0}, {"date": "2026-04-07", "close": 5.97, "volume": 82931.0}, {"date": "2026-04-08", "close": 6.013, "volume": 75222.0}, {"date": "2026-04-09", "close": 6.08, "volume": 21544.0}, {"date": "2026-04-10", "close": 6.06, "volume": 367478.0}, {"date": "2026-04-13", "close": 6.08, "volume": 46039.0}, {"date": "2026-04-14", "close": 6.09, "volume": 17017.0}, {"date": "2026-04-15", "close": 6.04, "volume": 59773.0}, {"date": "2026-04-16", "close": 6.05, "volume": 73455.0}, {"date": "2026-04-17", "close": 6.08, "volume": 78314.0}, {"date": "2026-04-20", "close": 6.09, "volume": 103881.0}, {"date": "2026-04-21", "close": 6.09, "volume": 15758.0}, {"date": "2026-04-22", "close": 6.06, "volume": 95990.0}, {"date": "2026-04-23", "close": 6.03, "volume": 40210.0}, {"date": "2026-04-24", "close": 6.08, "volume": 116712.0}, {"date": "2026-04-27", "close": 6.06, "volume": 117937.0}, {"date": "2026-04-28", "close": 6.035, "volume": 15458.0}, {"date": "2026-04-29", "close": 6.02, "volume": 48332.0}, {"date": "2026-04-30", "close": 6.05, "volume": 67231.0}, {"date": "2026-05-01", "close": 6.05, "volume": 44036.0}, {"date": "2026-05-04", "close": 6.02, "volume": 77794.0}, {"date": "2026-05-05", "close": 6.06, "volume": 116890.0}, {"date": "2026-05-06", "close": 6.08, "volume": 51756.0}, {"date": "2026-05-07", "close": 6.095, "volume": 69096.0}, {"date": "2026-05-08", "close": 6.1, "volume": 18656.0}, {"date": "2026-05-11", "close": 6.06, "volume": 231495.0}, {"date": "2026-05-12", "close": 6.03, "volume": 34705.0}, {"date": "2026-05-13", "close": 6.005, "volume": 54530.0}, {"date": "2026-05-14", "close": 5.99, "volume": 36864.0}, {"date": "2026-05-15", "close": 5.948, "volume": 87937.0}, {"date": "2026-05-18", "close": 5.94, "volume": 130455.0}, {"date": "2026-05-19", "close": 5.96, "volume": 69652.0}, {"date": "2026-05-20", "close": 5.96, "volume": 154273.0}, {"date": "2026-05-21", "close": 5.96, "volume": 42820.0}, {"date": "2026-05-22", "close": 5.9653, "volume": 29953.0}, {"date": "2026-05-26", "close": 5.98, "volume": 76177.0}, {"date": "2026-05-27", "close": 5.98, "volume": 95918.0}, {"date": "2026-05-28", "close": 6.0, "volume": 227856.0}, {"date": "2026-05-29", "close": 6.0, "volume": 94057.0}, {"date": "2026-06-01", "close": 5.97, "volume": 123181.0}, {"date": "2026-06-02", "close": 5.94, "volume": 114206.0}, {"date": "2026-06-03", "close": 5.93, "volume": 56605.0}, {"date": "2026-06-04", "close": 5.91, "volume": 80304.0}, {"date": "2026-06-05", "close": 5.86, "volume": 140885.0}, {"date": "2026-06-08", "close": 5.89, "volume": 73629.0}, {"date": "2026-06-09", "close": 5.9, "volume": 110691.0}, {"date": "2026-06-10", "close": 5.89, "volume": 87513.0}, {"date": "2026-06-11", "close": 5.96, "volume": 85412.0}, {"date": "2026-06-12", "close": 5.93, "volume": 107505.0}, {"date": "2026-06-15", "close": 5.95, "volume": 25581.0}, {"date": "2026-06-16", "close": 5.95, "volume": 23820.0}, {"date": "2026-06-17", "close": 5.91, "volume": 42639.0}, {"date": "2026-06-18", "close": 5.92, "volume": 49099.0}, {"date": "2026-06-22", "close": 5.91, "volume": 28084.0}, {"date": "2026-06-23", "close": 5.9, "volume": 32190.0}, {"date": "2026-06-24", "close": 5.92, "volume": 47737.0}, {"date": "2026-06-25", "close": 5.94, "volume": 90514.0}, {"date": "2026-06-26", "close": 5.9, "volume": 41550.0}, {"date": "2026-06-29", "close": 5.94, "volume": 72880.0}, {"date": "2026-06-30", "close": 5.94, "volume": 34720.0}, {"date": "2026-07-01", "close": 5.92, "volume": 21838.0}, {"date": "2026-07-02", "close": 5.92, "volume": 107538.0}, {"date": "2026-07-06", "close": 5.95, "volume": 139113.0}, {"date": "2026-07-07", "close": 5.98, "volume": 19418.0}, {"date": "2026-07-08", "close": 5.93, "volume": 27171.0}, {"date": "2026-07-09", "close": 5.95, "volume": 45456.0}, {"date": "2026-07-10", "close": 5.94, "volume": 23773.0}, {"date": "2026-07-13", "close": 5.93, "volume": 15611.0}, {"date": "2026-07-14", "close": 5.91, "volume": 23751.0}, {"date": "2026-07-15", "close": 5.93, "volume": 8198.0}, {"date": "2026-07-16", "close": 5.9325, "volume": 4073.0}, {"date": "2026-07-17", "close": 5.94, "volume": 20333.0}, {"date": "2026-07-20", "close": 5.91, "volume": 13299.0}, {"date": "2026-07-21", "close": 5.91, "volume": 27616.0}, {"date": "2026-07-22", "close": 5.89, "volume": 53885.0}, {"date": "2026-07-23", "close": 5.86, "volume": 36881.0}, {"date": "2026-07-24", "close": 5.88, "volume": 34494.0}, {"date": "2026-07-27", "close": 5.87, "volume": 31902.0}, {"date": "2026-07-28", "close": 5.91, "volume": 25126.0}, {"date": "2026-07-29", "close": 5.8901, "volume": 4284.0}, {"date": "2026-07-30", "close": 5.89, "volume": 39983.0}, {"date": "2026-07-31", "close": 5.9, "volume": 33561.0}, {"date": "2026-08-03", "close": 5.92, "volume": 28834.0}, {"date": "2026-08-04", "close": 5.92, "volume": 5190.0}, {"date": "2026-08-05", "close": 5.938, "volume": 4425.0}, {"date": "2026-08-06", "close": 5.94, "volume": 55006.0}, {"date": "2026-08-07", "close": 5.97, "volume": 12450.0}, {"date": "2026-08-10", "close": 5.95, "volume": 24532.0}, {"date": "2026-08-11", "close": 5.94, "volume": 14338.0}, {"date": "2026-08-12", "close": 5.93, "volume": 11543.0}, {"date": "2026-08-13", "close": 5.96, "volume": 16095.0}, {"date": "2026-08-14", "close": 5.95, "volume": 8410.0}, {"date": "2026-08-17", "close": 5.93, "volume": 52357.0}, {"date": "2026-08-18", "close": 5.92, "volume": 12488.0}, {"date": "2026-08-19", "close": 5.93, "volume": 14713.0}, {"date": "2026-08-20", "close": 5.91, "volume": 14327.0}, {"date": "2026-08-21", "close": 5.93, "volume": 28679.0}, {"date": "2026-08-24", "close": 5.94, "volume": 9509.0}, {"date": "2026-08-25", "close": 5.945, "volume": 16778.0}, {"date": "2026-08-26", "close": 5.97, "volume": 36242.0}, {"date": "2026-08-27", "close": 6.0, "volume": 83122.0}, {"date": "2026-08-28", "close": 6.0, "volume": 13132.0}, {"date": "2026-08-31", "close": 5.99, "volume": 39914.0}, {"date": "2026-09-01", "close": 5.9701, "volume": 19920.0}, {"date": "2026-09-02", "close": 6.0, "volume": 45705.0}, {"date": "2026-09-03", "close": 5.99, "volume": 27372.0}, {"date": "2026-09-04", "close": 5.99, "volume": 60993.0}, {"date": "2026-09-08", "close": 5.96, "volume": 21674.0}, {"date": "2026-09-09", "close": 5.94, "volume": 29736.0}, {"date": "2026-09-10", "close": 5.91, "volume": 18833.0}, {"date": "2026-09-11", "close": 5.92, "volume": 19300.0}, {"date": "2026-09-14", "close": 5.9, "volume": 31182.0}, {"date": "2026-09-15", "close": 5.9, "volume": 26357.0}, {"date": "2026-09-16", "close": 5.9, "volume": 35595.0}, {"date": "2026-09-17", "close": 5.905, "volume": 6412.0}, {"date": "2026-09-18", "close": 5.9, "volume": 8898.0}, {"date": "2026-09-21", "close": 5.92, "volume": 14728.0}, {"date": "2026-09-22", "close": 5.9, "volume": 62424.0}, {"date": "2026-09-23", "close": 5.855, "volume": 16172.0}, {"date": "2026-09-24", "close": 5.84, "volume": 3802.0}, {"date": "2026-09-25", "close": 5.82, "volume": 38682.0}, {"date": "2026-09-28", "close": 5.78, "volume": 72274.0}, {"date": "2026-09-29", "close": 5.73, "volume": 30087.0}, {"date": "2026-09-30", "close": 5.7, "volume": 14022.0}, {"date": "2026-10-01", "close": 5.72, "volume": 13554.0}, {"date": "2026-10-02", "close": 5.765, "volume": 19456.0}, {"date": "2026-10-05", "close": 5.76, "volume": 92316.0}, {"date": "2026-10-06", "close": 5.8, "volume": 97942.0}, {"date": "2026-10-07", "close": 5.77, "volume": 23850.0}, {"date": "2026-10-08", "close": 5.7517, "volume": 83414.0}, {"date": "2026-10-09", "close": 5.78, "volume": 31794.0}, {"date": "2026-10-12", "close": 5.76, "volume": 10278.0}], "refreshing": true}