{"ticker": "DRUG", "overview": {"name": "Betashares Global Healthcare Currency Hedged ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DRUG", "has_prices": true, "as_of": "2026-09-18", "last": 8.85, "prev_close": 8.8, "change": 0.049999999999998934, "change_pct": 0.0056818181818180605, "session_volume": 117327.0, "vwap_5": 8.802849235762073, "vwap_20": 8.910759329938372, "vwap_60": 8.607083092966194, "vwap_250": 8.490416032167731, "high_52w": 9.27, "low_52w": 8.1, "avg_volume_20": 42327.45, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144947-2A1702062"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139815-2A1699290"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Units on Issue Disclosure - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132005-2A1695233"}, {"date": "2026-08-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - July 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118748-2A1688146"}, {"date": "2026-07-08", "form": "Distribution Announcement", "title": "Estimated Annual Distribution Component Information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109136-2A1683484"}], "performance": {"ticker": "DRUG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-09", "close": 4.98, "volume": 11440.0}, {"date": "2016-08-12", "close": 5.0, "volume": 2695.0}, {"date": "2016-08-15", "close": 5.0, "volume": 3989.0}, {"date": "2016-08-16", "close": 4.99, "volume": 2699.0}, {"date": "2016-08-17", "close": 4.97, "volume": 1392.0}, {"date": "2016-08-18", "close": 4.96, "volume": 1500.0}, {"date": "2016-08-19", "close": 4.94, "volume": 26725.0}, {"date": "2016-08-22", "close": 4.92, "volume": 22381.0}, {"date": "2016-08-23", "close": 4.95, "volume": 25597.0}, {"date": "2016-08-24", "close": 4.95, "volume": 9036.0}, {"date": "2016-08-25", "close": 4.91, "volume": 20989.0}, {"date": "2016-08-26", "close": 4.89, "volume": 9120.0}, {"date": "2016-08-29", "close": 4.89, "volume": 6538.0}, {"date": "2016-08-30", "close": 4.89, "volume": 13204.0}, {"date": "2016-08-31", "close": 4.88, "volume": 152002.0}, {"date": "2016-09-01", "close": 4.85, "volume": 2164.0}, {"date": "2016-09-02", "close": 4.82, "volume": 3631.0}, {"date": "2016-09-05", "close": 4.87, "volume": 8884.0}, {"date": "2016-09-06", "close": 4.86, "volume": 21000.0}, {"date": "2016-09-07", "close": 4.87, "volume": 12500.0}, {"date": "2016-09-09", "close": 4.87, "volume": 919.0}, {"date": "2016-09-12", "close": 4.75, "volume": 3241.0}, {"date": "2016-09-13", "close": 4.85, "volume": 3700.0}, {"date": "2016-09-16", "close": 4.83, "volume": 37000.0}, {"date": "2016-09-19", "close": 4.89, "volume": 4000.0}, {"date": "2016-09-20", "close": 4.87, "volume": 104053.0}, {"date": "2016-09-22", "close": 4.93, "volume": 2853.0}, {"date": "2016-09-26", "close": 4.94, "volume": 63500.0}, {"date": "2016-09-27", "close": 4.88, "volume": 28650.0}, {"date": "2016-09-28", "close": 4.88, "volume": 38100.0}, {"date": "2016-09-29", "close": 4.9, "volume": 61000.0}, {"date": "2016-09-30", "close": 4.8, "volume": 3412.0}, {"date": "2016-10-04", "close": 4.84, "volume": 10000.0}, {"date": "2016-10-05", "close": 4.83, "volume": 1000.0}, {"date": "2016-10-07", "close": 4.83, "volume": 22500.0}, {"date": "2016-10-10", "close": 4.84, "volume": 300.0}, {"date": "2016-10-11", "close": 4.87, "volume": 2000.0}, {"date": "2016-10-12", "close": 4.78, "volume": 1000.0}, {"date": "2016-10-13", "close": 4.73, "volume": 6610.0}, {"date": "2016-10-14", "close": 4.75, "volume": 14300.0}, {"date": "2016-10-17", "close": 4.7, "volume": 130.0}, {"date": "2016-10-18", "close": 4.71, "volume": 5500.0}, {"date": "2016-10-19", "close": 4.75, "volume": 110.0}, {"date": "2016-10-20", "close": 4.73, "volume": 315.0}, {"date": "2016-10-21", "close": 4.74, "volume": 3130.0}, {"date": "2016-10-24", "close": 4.71, "volume": 6295.0}, {"date": "2016-10-26", "close": 4.66, "volume": 18475.0}, {"date": "2016-10-28", "close": 4.66, "volume": 2200.0}, {"date": "2016-10-31", "close": 4.6, "volume": 16450.0}, {"date": "2016-11-02", "close": 4.55, "volume": 1098.0}, {"date": "2016-11-03", "close": 4.47, "volume": 5450.0}, {"date": "2016-11-04", "close": 4.46, "volume": 9550.0}, {"date": "2016-11-08", "close": 4.57, "volume": 12000.0}, {"date": "2016-11-09", "close": 4.4, "volume": 17300.0}, {"date": "2016-11-10", "close": 4.76, "volume": 147340.0}, {"date": "2016-11-11", "close": 4.8, "volume": 44023.0}, {"date": "2016-11-14", "close": 4.75, "volume": 9200.0}, {"date": "2016-11-15", "close": 4.72, "volume": 1300.0}, {"date": "2016-11-16", "close": 4.69, "volume": 6050.0}, {"date": "2016-11-18", "close": 4.73, "volume": 1675.0}, {"date": "2016-11-21", "close": 4.69, "volume": 240799.0}, {"date": "2016-11-22", "close": 4.7, "volume": 230046.0}, {"date": "2016-11-23", "close": 4.61, "volume": 57592.0}, {"date": "2016-11-24", "close": 4.61, "volume": 21614.0}, {"date": "2016-11-25", "close": 4.63, "volume": 14606.0}, {"date": "2016-11-28", "close": 4.65, "volume": 43095.0}, {"date": "2016-11-29", "close": 4.63, "volume": 3986.0}, {"date": "2016-12-01", "close": 4.62, "volume": 268.0}, {"date": "2016-12-02", "close": 4.58, "volume": 22788.0}, {"date": "2016-12-05", "close": 4.57, "volume": 3185.0}, {"date": "2016-12-06", "close": 4.58, "volume": 60326.0}, {"date": "2016-12-07", "close": 4.59, "volume": 52108.0}, {"date": "2016-12-09", "close": 4.56, "volume": 18000.0}, {"date": "2016-12-12", "close": 4.64, "volume": 8500.0}, {"date": "2016-12-13", "close": 4.64, "volume": 9059.0}, {"date": "2016-12-14", "close": 4.71, "volume": 30211.0}, {"date": "2016-12-16", "close": 4.72, "volume": 1676.0}, {"date": "2016-12-19", "close": 4.74, "volume": 6731.0}, {"date": "2016-12-21", "close": 4.71, "volume": 10500.0}, {"date": "2016-12-22", "close": 4.66, "volume": 11040.0}, {"date": "2017-01-05", "close": 4.79, "volume": 7131.0}, {"date": "2017-01-09", "close": 4.85, "volume": 3000.0}, {"date": "2017-01-10", "close": 4.84, "volume": 14357.0}, {"date": "2017-01-12", "close": 4.82, "volume": 3900.0}, {"date": "2017-01-16", "close": 4.79, "volume": 1900.0}, {"date": "2017-01-17", "close": 4.78, "volume": 10000.0}, {"date": "2017-01-18", "close": 4.78, "volume": 6300.0}, {"date": "2017-01-19", "close": 4.78, "volume": 16600.0}, {"date": "2017-01-20", "close": 4.75, "volume": 64324.0}, {"date": "2017-01-23", "close": 4.7, "volume": 22570.0}, {"date": "2017-01-24", "close": 4.7, "volume": 7220.0}, {"date": "2017-01-25", "close": 4.66, "volume": 11000.0}, {"date": "2017-01-27", "close": 4.71, "volume": 1100.0}, {"date": "2017-01-30", "close": 4.71, "volume": 35650.0}, {"date": "2017-01-31", "close": 4.67, "volume": 5245.0}, {"date": "2017-02-01", "close": 4.75, "volume": 10242.0}, {"date": "2017-02-02", "close": 4.78, "volume": 6300.0}, {"date": "2017-02-07", "close": 4.78, "volume": 1300.0}, {"date": "2017-02-08", "close": 4.82, "volume": 7000.0}, {"date": "2017-02-10", "close": 4.84, "volume": 8000.0}, {"date": "2017-02-13", "close": 4.88, "volume": 578244.0}, {"date": "2017-02-14", "close": 4.87, "volume": 16851.0}, {"date": "2017-02-15", "close": 4.89, "volume": 10000.0}, {"date": "2017-02-16", "close": 4.94, "volume": 12000.0}, {"date": "2017-02-17", "close": 4.97, "volume": 100.0}, {"date": "2017-02-20", "close": 4.96, "volume": 8890.0}, {"date": "2017-02-21", "close": 4.98, "volume": 2102.0}, {"date": "2017-02-24", "close": 5.0, "volume": 50300.0}, {"date": "2017-03-01", "close": 5.06, "volume": 4900.0}, {"date": "2017-03-02", "close": 5.1, "volume": 4901.0}, {"date": "2017-03-03", "close": 5.11, "volume": 39050.0}, {"date": "2017-03-06", "close": 5.11, "volume": 6930.0}, {"date": "2017-03-07", "close": 5.11, "volume": 2459.0}, {"date": "2017-03-08", "close": 5.05, "volume": 5500.0}, {"date": "2017-03-09", "close": 5.08, "volume": 26844.0}, {"date": "2017-03-10", "close": 5.11, "volume": 51620.0}, {"date": "2017-03-13", "close": 5.09, "volume": 114866.0}, {"date": "2017-03-14", "close": 5.1, "volume": 30156.0}, {"date": "2017-03-15", "close": 5.12, "volume": 14257.0}, {"date": "2017-03-17", "close": 5.12, "volume": 15491.0}, {"date": "2017-03-20", "close": 5.07, "volume": 200.0}, {"date": "2017-03-21", "close": 5.1, "volume": 8042.0}, {"date": "2017-03-22", "close": 5.04, "volume": 2000.0}, {"date": "2017-03-23", "close": 5.04, "volume": 2000.0}, {"date": "2017-03-24", "close": 5.05, "volume": 3968.0}, {"date": "2017-03-27", "close": 5.02, "volume": 22338.0}, {"date": "2017-03-28", "close": 5.04, "volume": 1288.0}, {"date": "2017-03-29", "close": 5.06, "volume": 7900.0}, {"date": "2017-03-31", "close": 5.06, "volume": 3952.0}, {"date": "2017-04-03", "close": 5.06, "volume": 10490.0}, {"date": "2017-04-04", "close": 5.06, "volume": 4495.0}, {"date": "2017-04-06", "close": 5.03, "volume": 3687.0}, {"date": "2017-04-07", "close": 5.04, "volume": 16245.0}, {"date": "2017-04-12", "close": 5.04, "volume": 3974.0}, {"date": "2017-04-18", "close": 5.04, "volume": 14770.0}, {"date": "2017-04-19", "close": 5.0, "volume": 1984.0}, {"date": "2017-04-20", "close": 4.98, "volume": 850.0}, {"date": "2017-04-21", "close": 5.03, "volume": 1004.0}, {"date": "2017-04-26", "close": 5.1, "volume": 8327.0}, {"date": "2017-04-27", "close": 5.09, "volume": 14884.0}, {"date": "2017-04-28", "close": 5.14, "volume": 10670.0}, {"date": "2017-05-01", "close": 5.14, "volume": 3711.0}, {"date": "2017-05-03", "close": 5.16, "volume": 2801.0}, {"date": "2017-05-04", "close": 5.18, "volume": 6831.0}, {"date": "2017-05-05", "close": 5.2, "volume": 13332.0}, {"date": "2017-05-08", "close": 5.2, "volume": 12272.0}, {"date": "2017-05-09", "close": 5.18, "volume": 19535.0}, {"date": "2017-05-10", "close": 5.17, "volume": 11512.0}, {"date": "2017-05-12", "close": 5.16, "volume": 12433.0}, {"date": "2017-05-15", "close": 5.22, "volume": 203945.0}, {"date": "2017-05-16", "close": 5.23, "volume": 13586.0}, {"date": "2017-05-17", "close": 5.2, "volume": 11168.0}, {"date": "2017-05-18", "close": 5.16, "volume": 29654.0}, {"date": "2017-05-19", "close": 5.16, "volume": 1000.0}, {"date": "2017-05-22", "close": 5.18, "volume": 8300.0}, {"date": "2017-05-23", "close": 5.18, "volume": 5406.0}, {"date": "2017-05-25", "close": 5.2, "volume": 2300.0}, {"date": "2017-05-26", "close": 5.21, "volume": 200.0}, {"date": "2017-05-29", "close": 5.2, "volume": 9614.0}, {"date": "2017-05-30", "close": 5.21, "volume": 24146.0}, {"date": "2017-05-31", "close": 5.2, "volume": 28628.0}, {"date": "2017-06-01", "close": 5.23, "volume": 3807.0}, {"date": "2017-06-02", "close": 5.26, "volume": 200.0}, {"date": "2017-06-05", "close": 5.28, "volume": 9573.0}, {"date": "2017-06-06", "close": 5.25, "volume": 5064.0}, {"date": "2017-06-07", "close": 5.26, "volume": 15021.0}, {"date": "2017-06-08", "close": 5.24, "volume": 3716.0}, {"date": "2017-06-09", "close": 5.24, "volume": 2850.0}, {"date": "2017-06-13", "close": 5.27, "volume": 4633.0}, {"date": "2017-06-14", "close": 5.27, "volume": 1219.0}, {"date": "2017-06-15", "close": 5.28, "volume": 13382.0}, {"date": "2017-06-16", "close": 5.29, "volume": 16443.0}, {"date": "2017-06-20", "close": 5.36, "volume": 7179.0}, {"date": "2017-06-21", "close": 5.38, "volume": 1624.0}, {"date": "2017-06-22", "close": 5.46, "volume": 5765.0}, {"date": "2017-06-23", "close": 5.5, "volume": 9400.0}, {"date": "2017-06-26", "close": 5.48, "volume": 43075.0}, {"date": "2017-06-27", "close": 5.47, "volume": 2180.0}, {"date": "2017-06-28", "close": 5.42, "volume": 23423.0}, {"date": "2017-06-29", "close": 5.43, "volume": 4152.0}, {"date": "2017-06-30", "close": 5.36, "volume": 1525.0}, {"date": "2017-07-03", "close": 5.34, "volume": 300.0}, {"date": "2017-07-04", "close": 5.36, "volume": 9062.0}, {"date": "2017-07-05", "close": 5.35, "volume": 5332.0}, {"date": "2017-07-06", "close": 5.37, "volume": 4755.0}, {"date": "2017-07-07", "close": 5.31, "volume": 3181.0}, {"date": "2017-07-10", "close": 5.34, "volume": 7700.0}, {"date": "2017-07-11", "close": 5.33, "volume": 3000.0}, {"date": "2017-07-12", "close": 5.3, "volume": 178.0}, {"date": "2017-07-13", "close": 5.35, "volume": 8159.0}, {"date": "2017-07-14", "close": 5.36, "volume": 5743.0}, {"date": "2017-07-17", "close": 5.39, "volume": 62769.0}, {"date": "2017-07-18", "close": 5.37, "volume": 500.0}, {"date": "2017-07-19", "close": 5.36, "volume": 7700.0}, {"date": "2017-07-20", "close": 5.39, "volume": 9200.0}, {"date": "2017-07-21", "close": 5.43, "volume": 12319.0}, {"date": "2017-07-24", "close": 5.4, "volume": 14125.0}, {"date": "2017-07-25", "close": 5.4, "volume": 14993.0}, {"date": "2017-07-26", "close": 5.36, "volume": 34174.0}, {"date": "2017-07-27", "close": 5.37, "volume": 1881.0}, {"date": "2017-07-28", "close": 5.3, "volume": 22794.0}, {"date": "2017-07-31", "close": 5.35, "volume": 2598.0}, {"date": "2017-08-01", "close": 5.34, "volume": 1713.0}, {"date": "2017-08-02", "close": 5.34, "volume": 10801.0}, {"date": "2017-08-03", "close": 5.33, "volume": 94552.0}, {"date": "2017-08-04", "close": 5.35, "volume": 6027.0}, {"date": "2017-08-07", "close": 5.32, "volume": 1312.0}, {"date": "2017-08-08", "close": 5.32, "volume": 5775.0}, {"date": "2017-08-09", "close": 5.3, "volume": 12661.0}, {"date": "2017-08-10", "close": 5.33, "volume": 1872.0}, {"date": "2017-08-11", "close": 5.25, "volume": 15440.0}, {"date": "2017-08-14", "close": 5.28, "volume": 2500.0}, {"date": "2017-08-15", "close": 5.32, "volume": 1661.0}, {"date": "2017-08-16", "close": 5.31, "volume": 14082.0}, {"date": "2017-08-17", "close": 5.32, "volume": 9416.0}, {"date": "2017-08-18", "close": 5.26, "volume": 6934.0}, {"date": "2017-08-21", "close": 5.24, "volume": 17993.0}, {"date": "2017-08-22", "close": 5.26, "volume": 9663.0}, {"date": "2017-08-23", "close": 5.29, "volume": 9423.0}, {"date": "2017-08-24", "close": 5.28, "volume": 2400.0}, {"date": "2017-08-25", "close": 5.31, "volume": 9530.0}, {"date": "2017-08-28", "close": 5.29, "volume": 650.0}, {"date": "2017-08-29", "close": 5.27, "volume": 17731.0}, {"date": "2017-08-30", "close": 5.33, "volume": 100.0}, {"date": "2017-08-31", "close": 5.35, "volume": 14006.0}, {"date": "2017-09-01", "close": 5.43, "volume": 5175.0}, {"date": "2017-09-04", "close": 5.41, "volume": 13135.0}, {"date": "2017-09-05", "close": 5.4, "volume": 36850.0}, {"date": "2017-09-06", "close": 5.39, "volume": 14173.0}, {"date": "2017-09-07", "close": 5.42, "volume": 9320.0}, {"date": "2017-09-08", "close": 5.48, "volume": 2000.0}, {"date": "2017-09-11", "close": 5.51, "volume": 5587.0}, {"date": "2017-09-12", "close": 5.53, "volume": 6610.0}, {"date": "2017-09-13", "close": 5.54, "volume": 1446.0}, {"date": "2017-09-14", "close": 5.52, "volume": 12437.0}, {"date": "2017-09-15", "close": 5.53, "volume": 25200.0}, {"date": "2017-09-18", "close": 5.52, "volume": 4970.0}, {"date": "2017-09-19", "close": 5.52, "volume": 6984.0}, {"date": "2017-09-20", "close": 5.47, "volume": 18961.0}, {"date": "2017-09-21", "close": 5.51, "volume": 13936.0}, {"date": "2017-09-22", "close": 5.48, "volume": 181.0}, {"date": "2017-09-25", "close": 5.49, "volume": 14811.0}, {"date": "2017-09-26", "close": 5.5, "volume": 204230.0}, {"date": "2017-09-27", "close": 5.48, "volume": 13326.0}, {"date": "2017-09-28", "close": 5.47, "volume": 911.0}, {"date": "2017-09-29", "close": 5.48, "volume": 20384.0}, {"date": "2017-10-02", "close": 5.51, "volume": 13629.0}, {"date": "2017-10-03", "close": 5.58, "volume": 19840.0}, {"date": "2017-10-04", "close": 5.58, "volume": 3063.0}, {"date": "2017-10-06", "close": 5.59, "volume": 7253.0}, {"date": "2017-10-09", "close": 5.59, "volume": 24196.0}, {"date": "2017-10-10", "close": 5.57, "volume": 2322.0}, {"date": "2017-10-11", "close": 5.56, "volume": 2651.0}, {"date": "2017-10-13", "close": 5.55, "volume": 26725.0}, {"date": "2017-10-16", "close": 5.56, "volume": 11690.0}, {"date": "2017-10-17", "close": 5.55, "volume": 550.0}, {"date": "2017-10-18", "close": 5.6, "volume": 23735.0}, {"date": "2017-10-19", "close": 5.61, "volume": 345.0}, {"date": "2017-10-20", "close": 5.64, "volume": 16286.0}, {"date": "2017-10-23", "close": 5.62, "volume": 21877.0}, {"date": "2017-10-24", "close": 5.62, "volume": 11298.0}, {"date": "2017-10-25", "close": 5.56, "volume": 13045.0}, {"date": "2017-10-26", "close": 5.54, "volume": 5248.0}, {"date": "2017-10-27", "close": 5.48, "volume": 35602.0}, {"date": "2017-10-30", "close": 5.46, "volume": 10691.0}, {"date": "2017-10-31", "close": 5.44, "volume": 31392.0}, {"date": "2017-11-01", "close": 5.46, "volume": 44457.0}, {"date": "2017-11-02", "close": 5.45, "volume": 15919.0}, {"date": "2017-11-03", "close": 5.44, "volume": 201000.0}, {"date": "2017-11-06", "close": 5.48, "volume": 2798.0}, {"date": "2017-11-08", "close": 5.46, "volume": 12696.0}, {"date": "2017-11-09", "close": 5.48, "volume": 34218.0}, {"date": "2017-11-10", "close": 5.46, "volume": 18438.0}, {"date": "2017-11-13", "close": 5.43, "volume": 3072.0}, {"date": "2017-11-14", "close": 5.43, "volume": 2209.0}, {"date": "2017-11-15", "close": 5.4, "volume": 13836.0}, {"date": "2017-11-16", "close": 5.39, "volume": 7333.0}, {"date": "2017-11-17", "close": 5.44, "volume": 8358.0}, {"date": "2017-11-20", "close": 5.42, "volume": 15498.0}, {"date": "2017-11-21", "close": 5.43, "volume": 4708.0}, {"date": "2017-11-22", "close": 5.45, "volume": 4754.0}, {"date": "2017-11-23", "close": 5.46, "volume": 38601.0}, {"date": "2017-11-24", "close": 5.46, "volume": 42320.0}, {"date": "2017-11-27", "close": 5.47, "volume": 4287.0}, {"date": "2017-11-28", "close": 5.47, "volume": 17492.0}, {"date": "2017-11-29", "close": 5.51, "volume": 7385.0}, {"date": "2017-11-30", "close": 5.51, "volume": 83570.0}, {"date": "2017-12-01", "close": 5.54, "volume": 2440.0}, {"date": "2017-12-04", "close": 5.57, "volume": 14400.0}, {"date": "2017-12-05", "close": 5.5, "volume": 8634.0}, {"date": "2017-12-06", "close": 5.46, "volume": 2306.0}, {"date": "2017-12-07", "close": 5.49, "volume": 6929.0}, {"date": "2017-12-08", "close": 5.47, "volume": 8152.0}, {"date": "2017-12-11", "close": 5.53, "volume": 4609.0}, {"date": "2017-12-12", "close": 5.56, "volume": 11800.0}, {"date": "2017-12-13", "close": 5.57, "volume": 2597.0}, {"date": "2017-12-14", "close": 5.58, "volume": 26300.0}, {"date": "2017-12-15", "close": 5.55, "volume": 3179.0}, {"date": "2017-12-18", "close": 5.6, "volume": 7496.0}, {"date": "2017-12-19", "close": 5.6, "volume": 3742.0}, {"date": "2017-12-20", "close": 5.59, "volume": 868.0}, {"date": "2017-12-21", "close": 5.57, "volume": 7141.0}, {"date": "2017-12-22", "close": 5.59, "volume": 12705.0}, {"date": "2017-12-27", "close": 5.58, "volume": 3567.0}, {"date": "2017-12-28", "close": 5.55, "volume": 7250.0}, {"date": "2018-01-02", "close": 5.56, "volume": 11154.0}, {"date": "2018-01-03", "close": 5.6, "volume": 14980.0}, {"date": "2018-01-04", "close": 5.64, "volume": 12050.0}, {"date": "2018-01-05", "close": 5.65, "volume": 19842.0}, {"date": "2018-01-08", "close": 5.69, "volume": 13635.0}, {"date": "2018-01-09", "close": 5.66, "volume": 5273.0}, {"date": "2018-01-10", "close": 5.71, "volume": 14497.0}, {"date": "2018-01-11", "close": 5.72, "volume": 5874.0}, {"date": "2018-01-12", "close": 5.7, "volume": 18100.0}, {"date": "2018-01-15", "close": 5.72, "volume": 1960.0}, {"date": "2018-01-16", "close": 5.74, "volume": 10816.0}, {"date": "2018-01-17", "close": 5.74, "volume": 20083.0}, {"date": "2018-01-18", "close": 5.8, "volume": 2090.0}, {"date": "2018-01-19", "close": 5.75, "volume": 5601.0}, {"date": "2018-01-23", "close": 5.81, "volume": 15119.0}, {"date": "2018-01-24", "close": 5.79, "volume": 5229.0}, {"date": "2018-01-25", "close": 5.81, "volume": 9389.0}, {"date": "2018-01-29", "close": 5.96, "volume": 50506.0}, {"date": "2018-01-30", "close": 5.86, "volume": 139010.0}, {"date": "2018-01-31", "close": 5.8, "volume": 20035.0}, {"date": "2018-02-01", "close": 5.76, "volume": 22643.0}, {"date": "2018-02-02", "close": 5.69, "volume": 49797.0}, {"date": "2018-02-05", "close": 5.61, "volume": 62180.0}, {"date": "2018-02-06", "close": 5.16, "volume": 882261.0}, {"date": "2018-02-07", "close": 5.44, "volume": 516417.0}, {"date": "2018-02-08", "close": 5.4, "volume": 3247.0}, {"date": "2018-02-09", "close": 5.32, "volume": 65187.0}, {"date": "2018-02-12", "close": 5.34, "volume": 3985.0}, {"date": "2018-02-13", "close": 5.39, "volume": 20693.0}, {"date": "2018-02-14", "close": 5.39, "volume": 4825.0}, {"date": "2018-02-15", "close": 5.47, "volume": 32205.0}, {"date": "2018-02-16", "close": 5.52, "volume": 11363.0}, {"date": "2018-02-19", "close": 5.59, "volume": 8270.0}, {"date": "2018-02-20", "close": 5.55, "volume": 7931.0}, {"date": "2018-02-21", "close": 5.51, "volume": 5910.0}, {"date": "2018-02-22", "close": 5.45, "volume": 1160.0}, {"date": "2018-02-23", "close": 5.49, "volume": 5888.0}, {"date": "2018-02-26", "close": 5.55, "volume": 2164.0}, {"date": "2018-02-27", "close": 5.61, "volume": 8247.0}, {"date": "2018-02-28", "close": 5.54, "volume": 16591.0}, {"date": "2018-03-01", "close": 5.45, "volume": 2045.0}, {"date": "2018-03-02", "close": 5.4, "volume": 11176.0}, {"date": "2018-03-06", "close": 5.48, "volume": 39929.0}, {"date": "2018-03-07", "close": 5.42, "volume": 64079.0}, {"date": "2018-03-08", "close": 5.48, "volume": 1117.0}, {"date": "2018-03-12", "close": 5.62, "volume": 840.0}, {"date": "2018-03-13", "close": 5.59, "volume": 38568.0}, {"date": "2018-03-15", "close": 5.58, "volume": 16295.0}, {"date": "2018-03-16", "close": 5.57, "volume": 19682.0}, {"date": "2018-03-19", "close": 5.57, "volume": 3551.0}, {"date": "2018-03-20", "close": 5.5, "volume": 3306.0}, {"date": "2018-03-21", "close": 5.5, "volume": 8044.0}, {"date": "2018-03-22", "close": 5.49, "volume": 4493.0}, {"date": "2018-03-23", "close": 5.32, "volume": 29550.0}, {"date": "2018-03-26", "close": 5.28, "volume": 188.0}, {"date": "2018-03-27", "close": 5.37, "volume": 59148.0}, {"date": "2018-03-28", "close": 5.31, "volume": 3823.0}, {"date": "2018-03-29", "close": 5.37, "volume": 3501.0}, {"date": "2018-04-03", "close": 5.29, "volume": 18000.0}, {"date": "2018-04-04", "close": 5.33, "volume": 1299.0}, {"date": "2018-04-05", "close": 5.43, "volume": 26130.0}, {"date": "2018-04-06", "close": 5.39, "volume": 7200.0}, {"date": "2018-04-09", "close": 5.38, "volume": 368.0}, {"date": "2018-04-10", "close": 5.44, "volume": 10611.0}, {"date": "2018-04-11", "close": 5.43, "volume": 5856.0}, {"date": "2018-04-12", "close": 5.4, "volume": 3059.0}, {"date": "2018-04-13", "close": 5.42, "volume": 10.0}, {"date": "2018-04-16", "close": 5.45, "volume": 15505.0}, {"date": "2018-04-17", "close": 5.47, "volume": 1474.0}, {"date": "2018-04-18", "close": 5.52, "volume": 22990.0}, {"date": "2018-04-19", "close": 5.5, "volume": 3700.0}, {"date": "2018-04-20", "close": 5.47, "volume": 6995.0}, {"date": "2018-04-23", "close": 5.45, "volume": 209.0}, {"date": "2018-04-24", "close": 5.47, "volume": 8817.0}, {"date": "2018-04-26", "close": 5.44, "volume": 187.0}, {"date": "2018-04-30", "close": 5.52, "volume": 2618.0}, {"date": "2018-05-02", "close": 5.45, "volume": 430.0}, {"date": "2018-05-04", "close": 5.39, "volume": 3707.0}, {"date": "2018-05-07", "close": 5.43, "volume": 21068.0}, {"date": "2018-05-08", "close": 5.43, "volume": 40.0}, {"date": "2018-05-09", "close": 5.4, "volume": 5918.0}, {"date": "2018-05-10", "close": 5.46, "volume": 22174.0}, {"date": "2018-05-11", "close": 5.5, "volume": 5897.0}, {"date": "2018-05-14", "close": 5.57, "volume": 18401.0}, {"date": "2018-05-16", "close": 5.54, "volume": 1390.0}, {"date": "2018-05-17", "close": 5.56, "volume": 3069.0}, {"date": "2018-05-18", "close": 5.58, "volume": 1226.0}, {"date": "2018-05-21", "close": 5.61, "volume": 4600.0}, {"date": "2018-05-22", "close": 5.59, "volume": 4723.0}, {"date": "2018-05-23", "close": 5.57, "volume": 10943.0}, {"date": "2018-05-24", "close": 5.55, "volume": 6085.0}, {"date": "2018-05-25", "close": 5.58, "volume": 273.0}, {"date": "2018-05-28", "close": 5.57, "volume": 2999.0}, {"date": "2018-05-30", "close": 5.5, "volume": 286.0}, {"date": "2018-05-31", "close": 5.56, "volume": 42.0}, {"date": "2018-06-01", "close": 5.52, "volume": 3082.0}, {"date": "2018-06-04", "close": 5.59, "volume": 139272.0}, {"date": "2018-06-05", "close": 5.59, "volume": 102584.0}, {"date": "2018-06-06", "close": 5.59, "volume": 5705.0}, {"date": "2018-06-07", "close": 5.61, "volume": 9636.0}, {"date": "2018-06-08", "close": 5.6, "volume": 1100.0}, {"date": "2018-06-13", "close": 5.65, "volume": 8895.0}, {"date": "2018-06-14", "close": 5.63, "volume": 11274.0}, {"date": "2018-06-15", "close": 5.68, "volume": 8600.0}, {"date": "2018-06-18", "close": 5.68, "volume": 32985.0}, {"date": "2018-06-19", "close": 5.59, "volume": 4259.0}, {"date": "2018-06-20", "close": 5.63, "volume": 9812.0}, {"date": "2018-06-21", "close": 5.67, "volume": 8518.0}, {"date": "2018-06-22", "close": 5.65, "volume": 4118.0}, {"date": "2018-06-25", "close": 5.64, "volume": 3031.0}, {"date": "2018-06-26", "close": 5.62, "volume": 3551.0}, {"date": "2018-06-27", "close": 5.59, "volume": 6998.0}, {"date": "2018-06-28", "close": 5.56, "volume": 13510.0}, {"date": "2018-06-29", "close": 5.58, "volume": 2684.0}, {"date": "2018-07-02", "close": 5.4, "volume": 2176.0}, {"date": "2018-07-03", "close": 5.42, "volume": 5095.0}, {"date": "2018-07-04", "close": 5.43, "volume": 12433.0}, {"date": "2018-07-06", "close": 5.5, "volume": 450.0}, {"date": "2018-07-09", "close": 5.58, "volume": 3305.0}, {"date": "2018-07-10", "close": 5.6, "volume": 19850.0}, {"date": "2018-07-11", "close": 5.57, "volume": 10000.0}, {"date": "2018-07-12", "close": 5.58, "volume": 17.0}, {"date": "2018-07-13", "close": 5.68, "volume": 47322.0}, {"date": "2018-07-16", "close": 5.67, "volume": 19.0}, {"date": "2018-07-17", "close": 5.64, "volume": 9152.0}, {"date": "2018-07-18", "close": 5.65, "volume": 7539.0}, {"date": "2018-07-19", "close": 5.68, "volume": 6680.0}, {"date": "2018-07-20", "close": 5.64, "volume": 12752.0}, {"date": "2018-07-23", "close": 5.65, "volume": 2000.0}, {"date": "2018-07-24", "close": 5.67, "volume": 9700.0}, {"date": "2018-07-25", "close": 5.69, "volume": 15012.0}, {"date": "2018-07-26", "close": 5.75, "volume": 12668.0}, {"date": "2018-07-27", "close": 5.78, "volume": 550.0}, {"date": "2018-07-30", "close": 5.73, "volume": 7558.0}, {"date": "2018-07-31", "close": 5.75, "volume": 4.0}, {"date": "2018-08-01", "close": 5.79, "volume": 20826.0}, {"date": "2018-08-02", "close": 5.79, "volume": 4841.0}, {"date": "2018-08-03", "close": 5.83, "volume": 3920.0}, {"date": "2018-08-06", "close": 5.85, "volume": 2797.0}, {"date": "2018-08-07", "close": 5.86, "volume": 1884.0}, {"date": "2018-08-08", "close": 5.84, "volume": 22663.0}, {"date": "2018-08-09", "close": 5.85, "volume": 6847.0}, {"date": "2018-08-10", "close": 5.84, "volume": 9500.0}, {"date": "2018-08-13", "close": 5.8, "volume": 1695.0}, {"date": "2018-08-14", "close": 5.82, "volume": 1688.0}, {"date": "2018-08-16", "close": 5.82, "volume": 27240.0}, {"date": "2018-08-17", "close": 5.86, "volume": 6253.0}, {"date": "2018-08-20", "close": 5.86, "volume": 7121.0}, {"date": "2018-08-22", "close": 5.87, "volume": 1687.0}, {"date": "2018-08-23", "close": 5.9, "volume": 3016.0}, {"date": "2018-08-24", "close": 5.91, "volume": 4765.0}, {"date": "2018-08-27", "close": 5.94, "volume": 5315.0}, {"date": "2018-08-28", "close": 5.94, "volume": 6926.0}, {"date": "2018-08-29", "close": 5.95, "volume": 14331.0}, {"date": "2018-08-30", "close": 5.97, "volume": 8632.0}, {"date": "2018-08-31", "close": 5.97, "volume": 4747.0}, {"date": "2018-09-03", "close": 5.95, "volume": 2156.0}, {"date": "2018-09-04", "close": 5.97, "volume": 50509.0}, {"date": "2018-09-05", "close": 5.9, "volume": 14231.0}, {"date": "2018-09-06", "close": 5.9, "volume": 3877.0}, {"date": "2018-09-07", "close": 5.87, "volume": 14525.0}, {"date": "2018-09-10", "close": 5.89, "volume": 3218.0}, {"date": "2018-09-11", "close": 5.89, "volume": 2300.0}, {"date": "2018-09-12", "close": 5.9, "volume": 85.0}, {"date": "2018-09-13", "close": 5.92, "volume": 12189.0}, {"date": "2018-09-14", "close": 5.98, "volume": 3532.0}, {"date": "2018-09-17", "close": 5.97, "volume": 17129.0}, {"date": "2018-09-18", "close": 5.91, "volume": 2940.0}, {"date": "2018-09-19", "close": 5.98, "volume": 26232.0}, {"date": "2018-09-20", "close": 5.98, "volume": 1300.0}, {"date": "2018-09-21", "close": 6.0, "volume": 7998.0}, {"date": "2018-09-24", "close": 6.01, "volume": 17155.0}, {"date": "2018-09-25", "close": 6.03, "volume": 296.0}, {"date": "2018-09-26", "close": 6.06, "volume": 14312.0}, {"date": "2018-09-27", "close": 6.05, "volume": 942.0}, {"date": "2018-09-28", "close": 6.1, "volume": 3769.0}, {"date": "2018-10-01", "close": 6.13, "volume": 3266.0}, {"date": "2018-10-02", "close": 6.13, "volume": 2620.0}, {"date": "2018-10-03", "close": 6.12, "volume": 1546.0}, {"date": "2018-10-04", "close": 6.12, "volume": 16881.0}, {"date": "2018-10-05", "close": 6.09, "volume": 13748.0}, {"date": "2018-10-08", "close": 6.06, "volume": 5300.0}, {"date": "2018-10-09", "close": 6.06, "volume": 10915.0}, {"date": "2018-10-10", "close": 6.06, "volume": 12299.0}, {"date": "2018-10-11", "close": 5.86, "volume": 126282.0}, {"date": "2018-10-12", "close": 5.84, "volume": 130774.0}, {"date": "2018-10-15", "close": 5.81, "volume": 43415.0}, {"date": "2018-10-16", "close": 5.82, "volume": 19463.0}, {"date": "2018-10-17", "close": 5.98, "volume": 3350.0}, {"date": "2018-10-18", "close": 5.95, "volume": 14350.0}, {"date": "2018-10-19", "close": 5.97, "volume": 681.0}, {"date": "2018-10-22", "close": 5.88, "volume": 2431.0}, {"date": "2018-10-23", "close": 5.84, "volume": 9389.0}, {"date": "2018-10-25", "close": 5.67, "volume": 90771.0}, {"date": "2018-10-26", "close": 5.61, "volume": 22337.0}, {"date": "2018-10-29", "close": 5.66, "volume": 11816.0}, {"date": "2018-10-30", "close": 5.66, "volume": 530.0}, {"date": "2018-10-31", "close": 5.72, "volume": 62336.0}, {"date": "2018-11-01", "close": 5.74, "volume": 362.0}, {"date": "2018-11-02", "close": 5.8, "volume": 5153.0}, {"date": "2018-11-05", "close": 5.74, "volume": 1547.0}, {"date": "2018-11-06", "close": 5.81, "volume": 2227.0}, {"date": "2018-11-07", "close": 5.84, "volume": 13471.0}, {"date": "2018-11-08", "close": 5.95, "volume": 2660.0}, {"date": "2018-11-09", "close": 5.97, "volume": 16390.0}, {"date": "2018-11-12", "close": 5.99, "volume": 2741.0}, {"date": "2018-11-13", "close": 5.92, "volume": 837.0}, {"date": "2018-11-14", "close": 5.88, "volume": 996.0}, {"date": "2018-11-15", "close": 5.79, "volume": 40250.0}, {"date": "2018-11-19", "close": 5.88, "volume": 18761.0}, {"date": "2018-11-20", "close": 5.84, "volume": 4680.0}, {"date": "2018-11-21", "close": 5.76, "volume": 20207.0}, {"date": "2018-11-22", "close": 5.74, "volume": 4890.0}, {"date": "2018-11-23", "close": 5.73, "volume": 9137.0}, {"date": "2018-11-26", "close": 5.78, "volume": 5731.0}, {"date": "2018-11-27", "close": 5.75, "volume": 1213.0}, {"date": "2018-11-28", "close": 5.83, "volume": 10554.0}, {"date": "2018-11-29", "close": 5.95, "volume": 14775.0}, {"date": "2018-11-30", "close": 6.0, "volume": 10438.0}, {"date": "2018-12-03", "close": 6.16, "volume": 17937.0}, {"date": "2018-12-04", "close": 6.05, "volume": 5822.0}, {"date": "2018-12-05", "close": 5.99, "volume": 3311.0}, {"date": "2018-12-06", "close": 5.9, "volume": 3554.0}, {"date": "2018-12-07", "close": 5.9, "volume": 69558.0}, {"date": "2018-12-10", "close": 5.74, "volume": 9333.0}, {"date": "2018-12-11", "close": 5.76, "volume": 15565.0}, {"date": "2018-12-12", "close": 5.86, "volume": 1950.0}, {"date": "2018-12-13", "close": 5.85, "volume": 168.0}, {"date": "2018-12-14", "close": 5.85, "volume": 191.0}, {"date": "2018-12-17", "close": 5.7, "volume": 4837.0}, {"date": "2018-12-18", "close": 5.61, "volume": 34491.0}, {"date": "2018-12-19", "close": 5.56, "volume": 7599.0}, {"date": "2018-12-20", "close": 5.49, "volume": 1552.0}, {"date": "2018-12-21", "close": 5.45, "volume": 16189.0}, {"date": "2018-12-24", "close": 5.38, "volume": 10550.0}, {"date": "2018-12-27", "close": 5.45, "volume": 6149.0}, {"date": "2018-12-28", "close": 5.48, "volume": 11229.0}, {"date": "2019-01-02", "close": 5.53, "volume": 757.0}, {"date": "2019-01-03", "close": 5.42, "volume": 1200.0}, {"date": "2019-01-04", "close": 5.4, "volume": 26659.0}, {"date": "2019-01-07", "close": 5.52, "volume": 15655.0}, {"date": "2019-01-08", "close": 5.53, "volume": 2878.0}, {"date": "2019-01-09", "close": 5.6, "volume": 4603.0}, {"date": "2019-01-10", "close": 5.55, "volume": 5812.0}, {"date": "2019-01-11", "close": 5.59, "volume": 2271.0}, {"date": "2019-01-14", "close": 5.59, "volume": 464.0}, {"date": "2019-01-15", "close": 5.57, "volume": 5030.0}, {"date": "2019-01-16", "close": 5.63, "volume": 2600.0}, {"date": "2019-01-17", "close": 5.63, "volume": 1420.0}, {"date": "2019-01-18", "close": 5.69, "volume": 450.0}, {"date": "2019-01-21", "close": 5.71, "volume": 3750.0}, {"date": "2019-01-22", "close": 5.7, "volume": 9600.0}, {"date": "2019-01-23", "close": 5.71, "volume": 6922.0}, {"date": "2019-01-24", "close": 5.68, "volume": 2359.0}, {"date": "2019-01-25", "close": 5.67, "volume": 2703.0}, {"date": "2019-01-29", "close": 5.57, "volume": 10154.0}, {"date": "2019-01-30", "close": 5.62, "volume": 5953.0}, {"date": "2019-01-31", "close": 5.65, "volume": 2402.0}, {"date": "2019-02-01", "close": 5.75, "volume": 6894.0}, {"date": "2019-02-04", "close": 5.75, "volume": 15188.0}, {"date": "2019-02-05", "close": 5.74, "volume": 12947.0}, {"date": "2019-02-06", "close": 5.75, "volume": 8007.0}, {"date": "2019-02-07", "close": 5.78, "volume": 603.0}, {"date": "2019-02-08", "close": 5.7, "volume": 5781.0}, {"date": "2019-02-11", "close": 5.73, "volume": 6784.0}, {"date": "2019-02-12", "close": 5.73, "volume": 677.0}, {"date": "2019-02-13", "close": 5.8, "volume": 1297.0}, {"date": "2019-02-15", "close": 5.81, "volume": 1428.0}, {"date": "2019-02-18", "close": 5.91, "volume": 2842.0}, {"date": "2019-02-19", "close": 5.89, "volume": 1979.0}, {"date": "2019-02-20", "close": 5.87, "volume": 23421.0}, {"date": "2019-02-21", "close": 5.9, "volume": 16955.0}, {"date": "2019-02-22", "close": 5.87, "volume": 4581.0}, {"date": "2019-02-25", "close": 5.93, "volume": 1416.0}, {"date": "2019-02-26", "close": 5.89, "volume": 61584.0}, {"date": "2019-02-27", "close": 5.87, "volume": 3856.0}, {"date": "2019-02-28", "close": 5.88, "volume": 6319.0}, {"date": "2019-03-01", "close": 5.87, "volume": 364.0}, {"date": "2019-03-04", "close": 5.98, "volume": 9799.0}, {"date": "2019-03-06", "close": 5.91, "volume": 2588.0}, {"date": "2019-03-07", "close": 5.8, "volume": 116300.0}, {"date": "2019-03-08", "close": 5.8, "volume": 11766.0}, {"date": "2019-03-11", "close": 5.78, "volume": 4178.0}, {"date": "2019-03-13", "close": 5.86, "volume": 4724.0}, {"date": "2019-03-14", "close": 5.91, "volume": 9804.0}, {"date": "2019-03-15", "close": 5.94, "volume": 23778.0}, {"date": "2019-03-18", "close": 5.96, "volume": 7155.0}, {"date": "2019-03-19", "close": 5.93, "volume": 7754.0}, {"date": "2019-03-20", "close": 5.96, "volume": 16120.0}, {"date": "2019-03-21", "close": 5.94, "volume": 2138.0}, {"date": "2019-03-22", "close": 5.94, "volume": 10000.0}, {"date": "2019-03-25", "close": 5.83, "volume": 13088.0}, {"date": "2019-03-26", "close": 5.86, "volume": 13812.0}, {"date": "2019-03-27", "close": 5.9, "volume": 12035.0}, {"date": "2019-03-28", "close": 5.82, "volume": 17824.0}, {"date": "2019-03-29", "close": 5.88, "volume": 5505.0}, {"date": "2019-04-03", "close": 5.95, "volume": 9095.0}, {"date": "2019-04-04", "close": 5.91, "volume": 10091.0}, {"date": "2019-04-05", "close": 5.9, "volume": 1180.0}, {"date": "2019-04-08", "close": 5.91, "volume": 1401.0}, {"date": "2019-04-09", "close": 5.92, "volume": 18013.0}, {"date": "2019-04-10", "close": 5.92, "volume": 36895.0}, {"date": "2019-04-11", "close": 5.9, "volume": 3816.0}, {"date": "2019-04-12", "close": 5.85, "volume": 4938.0}, {"date": "2019-04-15", "close": 5.79, "volume": 15949.0}, {"date": "2019-04-16", "close": 5.8, "volume": 298.0}, {"date": "2019-04-17", "close": 5.71, "volume": 17630.0}, {"date": "2019-04-18", "close": 5.54, "volume": 9740.0}, {"date": "2019-04-24", "close": 5.64, "volume": 4165.0}, {"date": "2019-04-26", "close": 5.7, "volume": 12034.0}, {"date": "2019-04-29", "close": 5.77, "volume": 1172.0}, {"date": "2019-04-30", "close": 5.74, "volume": 1498.0}, {"date": "2019-05-01", "close": 5.79, "volume": 15894.0}, {"date": "2019-05-02", "close": 5.74, "volume": 12975.0}, {"date": "2019-05-03", "close": 5.75, "volume": 10047.0}, {"date": "2019-05-06", "close": 5.69, "volume": 8195.0}, {"date": "2019-05-07", "close": 5.78, "volume": 8100.0}, {"date": "2019-05-08", "close": 5.75, "volume": 11400.0}, {"date": "2019-05-09", "close": 5.71, "volume": 11959.0}, {"date": "2019-05-10", "close": 5.7, "volume": 16143.0}, {"date": "2019-05-13", "close": 5.65, "volume": 1609.0}, {"date": "2019-05-14", "close": 5.62, "volume": 3501.0}, {"date": "2019-05-15", "close": 5.65, "volume": 6758.0}, {"date": "2019-05-16", "close": 5.64, "volume": 8570.0}, {"date": "2019-05-17", "close": 5.7, "volume": 21234.0}, {"date": "2019-05-20", "close": 5.72, "volume": 438.0}, {"date": "2019-05-21", "close": 5.73, "volume": 4513.0}, {"date": "2019-05-22", "close": 5.74, "volume": 5868.0}, {"date": "2019-05-23", "close": 5.77, "volume": 870.0}, {"date": "2019-05-27", "close": 5.8, "volume": 3698.0}, {"date": "2019-05-28", "close": 5.8, "volume": 85.0}, {"date": "2019-05-29", "close": 5.7, "volume": 9090.0}, {"date": "2019-05-30", "close": 5.66, "volume": 12532.0}, {"date": "2019-05-31", "close": 5.62, "volume": 1676.0}, {"date": "2019-06-03", "close": 5.59, "volume": 15835.0}, {"date": "2019-06-04", "close": 5.66, "volume": 11918.0}, {"date": "2019-06-05", "close": 5.75, "volume": 4343.0}, {"date": "2019-06-06", "close": 5.74, "volume": 2950.0}, {"date": "2019-06-07", "close": 5.76, "volume": 2591.0}, {"date": "2019-06-11", "close": 5.88, "volume": 18421.0}, {"date": "2019-06-12", "close": 5.85, "volume": 13250.0}, {"date": "2019-06-13", "close": 5.86, "volume": 1800.0}, {"date": "2019-06-17", "close": 5.84, "volume": 12904.0}, {"date": "2019-06-18", "close": 5.89, "volume": 15569.0}, {"date": "2019-06-19", "close": 5.97, "volume": 7996.0}, {"date": "2019-06-20", "close": 6.02, "volume": 11151.0}, {"date": "2019-06-21", "close": 6.0, "volume": 12041.0}, {"date": "2019-06-24", "close": 6.04, "volume": 1573.0}, {"date": "2019-06-25", "close": 6.0, "volume": 3564.0}, {"date": "2019-06-26", "close": 5.98, "volume": 12903.0}, {"date": "2019-06-27", "close": 5.94, "volume": 7048.0}, {"date": "2019-06-28", "close": 5.97, "volume": 1764.0}, {"date": "2019-07-01", "close": 6.0, "volume": 2362.0}, {"date": "2019-07-03", "close": 6.03, "volume": 17710.0}, {"date": "2019-07-04", "close": 6.08, "volume": 11536.0}, {"date": "2019-07-05", "close": 6.08, "volume": 1569.0}, {"date": "2019-07-08", "close": 6.03, "volume": 9007.0}, {"date": "2019-07-09", "close": 5.99, "volume": 2767.0}, {"date": "2019-07-10", "close": 6.01, "volume": 3829.0}, {"date": "2019-07-11", "close": 6.04, "volume": 22887.0}, {"date": "2019-07-12", "close": 6.03, "volume": 969.0}, {"date": "2019-07-15", "close": 5.93, "volume": 12255.0}, {"date": "2019-07-16", "close": 5.94, "volume": 525.0}, {"date": "2019-07-18", "close": 5.92, "volume": 470.0}, {"date": "2019-07-19", "close": 5.98, "volume": 12873.0}, {"date": "2019-07-22", "close": 5.93, "volume": 103100.0}, {"date": "2019-07-23", "close": 5.94, "volume": 1715.0}, {"date": "2019-07-24", "close": 5.97, "volume": 3452.0}, {"date": "2019-07-25", "close": 5.96, "volume": 167992.0}, {"date": "2019-07-26", "close": 5.95, "volume": 65441.0}, {"date": "2019-07-29", "close": 5.97, "volume": 2173.0}, {"date": "2019-07-30", "close": 6.02, "volume": 5636.0}, {"date": "2019-07-31", "close": 5.96, "volume": 5996.0}, {"date": "2019-08-01", "close": 5.94, "volume": 40731.0}, {"date": "2019-08-02", "close": 5.94, "volume": 92550.0}, {"date": "2019-08-05", "close": 5.86, "volume": 89705.0}, {"date": "2019-08-06", "close": 5.67, "volume": 3187.0}, {"date": "2019-08-07", "close": 5.84, "volume": 4194.0}, {"date": "2019-08-12", "close": 5.91, "volume": 3768.0}, {"date": "2019-08-13", "close": 5.92, "volume": 10589.0}, {"date": "2019-08-14", "close": 5.98, "volume": 4619.0}, {"date": "2019-08-15", "close": 5.84, "volume": 11300.0}, {"date": "2019-08-19", "close": 5.95, "volume": 25710.0}, {"date": "2019-08-20", "close": 5.96, "volume": 75000.0}, {"date": "2019-08-21", "close": 5.93, "volume": 1500.0}, {"date": "2019-08-22", "close": 5.96, "volume": 1605.0}, {"date": "2019-08-23", "close": 5.96, "volume": 103835.0}, {"date": "2019-08-26", "close": 5.79, "volume": 9218.0}, {"date": "2019-08-27", "close": 5.9, "volume": 29925.0}, {"date": "2019-08-28", "close": 5.88, "volume": 61923.0}, {"date": "2019-08-29", "close": 5.88, "volume": 111824.0}, {"date": "2019-08-30", "close": 5.94, "volume": 48586.0}, {"date": "2019-09-02", "close": 5.94, "volume": 2272.0}, {"date": "2019-09-04", "close": 5.97, "volume": 5318.0}, {"date": "2019-09-05", "close": 5.98, "volume": 32121.0}, {"date": "2019-09-06", "close": 5.97, "volume": 5019.0}, {"date": "2019-09-09", "close": 5.99, "volume": 350.0}, {"date": "2019-09-10", "close": 5.91, "volume": 2461.0}, {"date": "2019-09-11", "close": 5.91, "volume": 10164.0}, {"date": "2019-09-12", "close": 5.96, "volume": 191409.0}, {"date": "2019-09-13", "close": 5.97, "volume": 12440.0}, {"date": "2019-09-16", "close": 5.89, "volume": 20512.0}, {"date": "2019-09-17", "close": 5.92, "volume": 33.0}, {"date": "2019-09-18", "close": 5.93, "volume": 10330.0}, {"date": "2019-09-19", "close": 5.94, "volume": 10000.0}, {"date": "2019-09-20", "close": 5.97, "volume": 13049.0}, {"date": "2019-09-23", "close": 6.02, "volume": 7409.0}, {"date": "2019-09-24", "close": 6.01, "volume": 4282.0}, {"date": "2019-09-25", "close": 5.98, "volume": 1573.0}, {"date": "2019-09-26", "close": 5.91, "volume": 1000.0}, {"date": "2019-09-27", "close": 5.93, "volume": 4349.0}, {"date": "2019-09-30", "close": 5.9, "volume": 750.0}, {"date": "2019-10-01", "close": 5.93, "volume": 79925.0}, {"date": "2019-10-02", "close": 5.88, "volume": 12269.0}, {"date": "2019-10-03", "close": 5.77, "volume": 2700.0}, {"date": "2019-10-04", "close": 5.8, "volume": 10865.0}, {"date": "2019-10-07", "close": 5.86, "volume": 573.0}, {"date": "2019-10-08", "close": 5.9, "volume": 1515.0}, {"date": "2019-10-09", "close": 5.83, "volume": 26150.0}, {"date": "2019-10-10", "close": 5.83, "volume": 6646.0}, {"date": "2019-10-11", "close": 5.86, "volume": 3595.0}, {"date": "2019-10-14", "close": 5.9, "volume": 5809.0}, {"date": "2019-10-16", "close": 5.97, "volume": 5214.0}, {"date": "2019-10-17", "close": 5.97, "volume": 653.0}, {"date": "2019-10-18", "close": 6.0, "volume": 403.0}, {"date": "2019-10-21", "close": 5.98, "volume": 4087.0}, {"date": "2019-10-23", "close": 5.95, "volume": 8176.0}, {"date": "2019-10-25", "close": 6.02, "volume": 12376.0}, {"date": "2019-10-28", "close": 6.02, "volume": 197.0}, {"date": "2019-10-29", "close": 6.09, "volume": 2883.0}, {"date": "2019-10-30", "close": 6.14, "volume": 2635.0}, {"date": "2019-10-31", "close": 6.21, "volume": 1812.0}, {"date": "2019-11-01", "close": 6.21, "volume": 1728.0}, {"date": "2019-11-04", "close": 6.19, "volume": 4152.0}, {"date": "2019-11-05", "close": 6.2, "volume": 1000.0}, {"date": "2019-11-06", "close": 6.14, "volume": 2812.0}, {"date": "2019-11-07", "close": 6.14, "volume": 1475.0}, {"date": "2019-11-08", "close": 6.15, "volume": 8439.0}, {"date": "2019-11-11", "close": 6.19, "volume": 560.0}, {"date": "2019-11-12", "close": 6.17, "volume": 3931.0}, {"date": "2019-11-14", "close": 6.21, "volume": 1618.0}, {"date": "2019-11-15", "close": 6.23, "volume": 7288.0}, {"date": "2019-11-18", "close": 6.32, "volume": 3569.0}, {"date": "2019-11-19", "close": 6.32, "volume": 2810.0}, {"date": "2019-11-21", "close": 6.3, "volume": 3737.0}, {"date": "2019-11-22", "close": 6.35, "volume": 5884.0}, {"date": "2019-11-26", "close": 6.41, "volume": 5352.0}, {"date": "2019-11-27", "close": 6.43, "volume": 7840.0}, {"date": "2019-11-28", "close": 6.46, "volume": 7009.0}, {"date": "2019-11-29", "close": 6.45, "volume": 11644.0}, {"date": "2019-12-02", "close": 6.45, "volume": 9575.0}, {"date": "2019-12-03", "close": 6.41, "volume": 15968.0}, {"date": "2019-12-04", "close": 6.39, "volume": 98.0}, {"date": "2019-12-05", "close": 6.43, "volume": 1587.0}, {"date": "2019-12-06", "close": 6.42, "volume": 2175.0}, {"date": "2019-12-09", "close": 6.46, "volume": 2466.0}, {"date": "2019-12-10", "close": 6.43, "volume": 5505.0}, {"date": "2019-12-11", "close": 6.43, "volume": 4069.0}, {"date": "2019-12-12", "close": 6.45, "volume": 1235.0}, {"date": "2019-12-13", "close": 6.54, "volume": 5629.0}, {"date": "2019-12-16", "close": 6.54, "volume": 146.0}, {"date": "2019-12-17", "close": 6.57, "volume": 3099.0}, {"date": "2019-12-18", "close": 6.58, "volume": 13783.0}, {"date": "2019-12-19", "close": 6.58, "volume": 6077.0}, {"date": "2019-12-20", "close": 6.61, "volume": 2922.0}, {"date": "2019-12-27", "close": 6.7, "volume": 10871.0}, {"date": "2019-12-30", "close": 6.69, "volume": 26150.0}, {"date": "2019-12-31", "close": 6.66, "volume": 2100.0}, {"date": "2020-01-03", "close": 6.67, "volume": 1891.0}, {"date": "2020-01-06", "close": 6.61, "volume": 22696.0}, {"date": "2020-01-07", "close": 6.63, "volume": 5255.0}, {"date": "2020-01-08", "close": 6.59, "volume": 15215.0}, {"date": "2020-01-09", "close": 6.66, "volume": 3495.0}, {"date": "2020-01-10", "close": 6.7, "volume": 1500.0}, {"date": "2020-01-13", "close": 6.71, "volume": 150.0}, {"date": "2020-01-14", "close": 6.7, "volume": 3009.0}, {"date": "2020-01-15", "close": 6.71, "volume": 5947.0}, {"date": "2020-01-16", "close": 6.79, "volume": 11295.0}, {"date": "2020-01-17", "close": 6.79, "volume": 11300.0}, {"date": "2020-01-20", "close": 6.81, "volume": 23008.0}, {"date": "2020-01-21", "close": 6.76, "volume": 20316.0}, {"date": "2020-01-22", "close": 6.83, "volume": 2661.0}, {"date": "2020-01-23", "close": 6.79, "volume": 9153.0}, {"date": "2020-01-24", "close": 6.79, "volume": 5530.0}, {"date": "2020-01-28", "close": 6.65, "volume": 23628.0}, {"date": "2020-01-29", "close": 6.71, "volume": 18517.0}, {"date": "2020-01-30", "close": 6.63, "volume": 10716.0}, {"date": "2020-01-31", "close": 6.62, "volume": 2075.0}, {"date": "2020-02-03", "close": 6.55, "volume": 15503.0}, {"date": "2020-02-04", "close": 6.6, "volume": 15098.0}, {"date": "2020-02-05", "close": 6.66, "volume": 3285.0}, {"date": "2020-02-06", "close": 6.83, "volume": 23575.0}, {"date": "2020-02-07", "close": 6.81, "volume": 2298.0}, {"date": "2020-02-10", "close": 6.76, "volume": 5402.0}, {"date": "2020-02-11", "close": 6.8, "volume": 8503.0}, {"date": "2020-02-12", "close": 6.83, "volume": 16202.0}, {"date": "2020-02-13", "close": 6.81, "volume": 12725.0}, {"date": "2020-02-14", "close": 6.8, "volume": 25899.0}, {"date": "2020-02-17", "close": 6.8, "volume": 14605.0}, {"date": "2020-02-18", "close": 6.77, "volume": 27034.0}, {"date": "2020-02-19", "close": 6.8, "volume": 21900.0}, {"date": "2020-02-20", "close": 6.81, "volume": 1971.0}, {"date": "2020-02-21", "close": 6.76, "volume": 10827.0}, {"date": "2020-02-24", "close": 6.65, "volume": 8229.0}, {"date": "2020-02-25", "close": 6.62, "volume": 19937.0}, {"date": "2020-02-26", "close": 6.42, "volume": 14766.0}, {"date": "2020-02-27", "close": 6.28, "volume": 17368.0}, {"date": "2020-02-28", "close": 6.06, "volume": 18670.0}, {"date": "2020-03-02", "close": 6.08, "volume": 24503.0}, {"date": "2020-03-03", "close": 6.28, "volume": 35244.0}, {"date": "2020-03-04", "close": 6.18, "volume": 18505.0}, {"date": "2020-03-05", "close": 6.42, "volume": 6148.0}, {"date": "2020-03-06", "close": 6.28, "volume": 35387.0}, {"date": "2020-03-09", "close": 6.01, "volume": 56452.0}, {"date": "2020-03-10", "close": 6.2, "volume": 20829.0}, {"date": "2020-03-11", "close": 6.01, "volume": 6715.0}, {"date": "2020-03-12", "close": 5.65, "volume": 32575.0}, {"date": "2020-03-13", "close": 5.45, "volume": 34091.0}, {"date": "2020-03-16", "close": 5.43, "volume": 34346.0}, {"date": "2020-03-17", "close": 5.56, "volume": 31400.0}, {"date": "2020-03-18", "close": 5.35, "volume": 17746.0}, {"date": "2020-03-19", "close": 5.14, "volume": 37564.0}, {"date": "2020-03-20", "close": 5.42, "volume": 29532.0}, {"date": "2020-03-23", "close": 5.0, "volume": 41741.0}, {"date": "2020-03-24", "close": 5.12, "volume": 13804.0}, {"date": "2020-03-25", "close": 5.25, "volume": 9993.0}, {"date": "2020-03-26", "close": 5.39, "volume": 179925.0}, {"date": "2020-03-27", "close": 5.65, "volume": 16708.0}, {"date": "2020-03-30", "close": 5.6, "volume": 11820.0}, {"date": "2020-03-31", "close": 5.87, "volume": 29338.0}, {"date": "2020-04-01", "close": 5.77, "volume": 7224.0}, {"date": "2020-04-02", "close": 5.74, "volume": 13740.0}, {"date": "2020-04-03", "close": 5.81, "volume": 4502.0}, {"date": "2020-04-06", "close": 6.05, "volume": 8670.0}, {"date": "2020-04-07", "close": 6.15, "volume": 249726.0}, {"date": "2020-04-08", "close": 6.04, "volume": 36306.0}, {"date": "2020-04-09", "close": 6.17, "volume": 17977.0}, {"date": "2020-04-14", "close": 6.27, "volume": 21957.0}, {"date": "2020-04-15", "close": 6.27, "volume": 1960.0}, {"date": "2020-04-16", "close": 6.31, "volume": 20566.0}, {"date": "2020-04-17", "close": 6.63, "volume": 31926.0}, {"date": "2020-04-20", "close": 6.55, "volume": 27562.0}, {"date": "2020-04-21", "close": 6.5, "volume": 13682.0}, {"date": "2020-04-22", "close": 6.43, "volume": 43128.0}, {"date": "2020-04-23", "close": 6.48, "volume": 19130.0}, {"date": "2020-04-24", "close": 6.44, "volume": 12084.0}, {"date": "2020-04-27", "close": 6.65, "volume": 4397.0}, {"date": "2020-04-28", "close": 6.68, "volume": 14381.0}, {"date": "2020-04-29", "close": 6.64, "volume": 33184.0}, {"date": "2020-04-30", "close": 6.61, "volume": 45527.0}, {"date": "2020-05-01", "close": 6.41, "volume": 33712.0}, {"date": "2020-05-04", "close": 6.3, "volume": 61478.0}, {"date": "2020-05-05", "close": 6.43, "volume": 5313.0}, {"date": "2020-05-06", "close": 6.58, "volume": 16530.0}, {"date": "2020-05-07", "close": 6.49, "volume": 59945.0}, {"date": "2020-05-08", "close": 6.58, "volume": 2525.0}, {"date": "2020-05-11", "close": 6.5, "volume": 32400.0}, {"date": "2020-05-12", "close": 6.56, "volume": 6822.0}, {"date": "2020-05-13", "close": 6.5, "volume": 6991.0}, {"date": "2020-05-14", "close": 6.52, "volume": 22830.0}, {"date": "2020-05-15", "close": 6.54, "volume": 2114.0}, {"date": "2020-05-18", "close": 6.6, "volume": 48471.0}, {"date": "2020-05-19", "close": 6.62, "volume": 20323.0}, {"date": "2020-05-20", "close": 6.56, "volume": 17389.0}, {"date": "2020-05-21", "close": 6.52, "volume": 2778.0}, {"date": "2020-05-22", "close": 6.47, "volume": 25653.0}, {"date": "2020-05-25", "close": 6.56, "volume": 17544.0}, {"date": "2020-05-26", "close": 6.62, "volume": 16956.0}, {"date": "2020-05-27", "close": 6.57, "volume": 48777.0}, {"date": "2020-05-28", "close": 6.62, "volume": 12052.0}, {"date": "2020-05-29", "close": 6.66, "volume": 28837.0}, {"date": "2020-06-01", "close": 6.7, "volume": 32589.0}, {"date": "2020-06-02", "close": 6.65, "volume": 35605.0}, {"date": "2020-06-03", "close": 6.73, "volume": 32470.0}, {"date": "2020-06-04", "close": 6.63, "volume": 46525.0}, {"date": "2020-06-05", "close": 6.66, "volume": 55747.0}, {"date": "2020-06-09", "close": 6.67, "volume": 80893.0}, {"date": "2020-06-10", "close": 6.7, "volume": 21760.0}, {"date": "2020-06-11", "close": 6.62, "volume": 83906.0}, {"date": "2020-06-12", "close": 6.43, "volume": 36015.0}, {"date": "2020-06-15", "close": 6.24, "volume": 161401.0}, {"date": "2020-06-16", "close": 6.53, "volume": 32049.0}, {"date": "2020-06-17", "close": 6.55, "volume": 4750.0}, {"date": "2020-06-18", "close": 6.55, "volume": 40459.0}, {"date": "2020-06-19", "close": 6.55, "volume": 36989.0}, {"date": "2020-06-22", "close": 6.59, "volume": 27712.0}, {"date": "2020-06-23", "close": 6.61, "volume": 27107.0}, {"date": "2020-06-24", "close": 6.62, "volume": 6463.0}, {"date": "2020-06-25", "close": 6.47, "volume": 59786.0}, {"date": "2020-06-26", "close": 6.53, "volume": 14014.0}, {"date": "2020-06-29", "close": 6.46, "volume": 59850.0}, {"date": "2020-06-30", "close": 6.48, "volume": 29675.0}, {"date": "2020-07-01", "close": 6.52, "volume": 15623.0}, {"date": "2020-07-02", "close": 6.59, "volume": 25709.0}, {"date": "2020-07-03", "close": 6.58, "volume": 24061.0}, {"date": "2020-07-06", "close": 6.67, "volume": 10885.0}, {"date": "2020-07-07", "close": 6.61, "volume": 12234.0}, {"date": "2020-07-08", "close": 6.55, "volume": 54746.0}, {"date": "2020-07-09", "close": 6.59, "volume": 21016.0}, {"date": "2020-07-10", "close": 6.48, "volume": 51407.0}, {"date": "2020-07-13", "close": 6.56, "volume": 32653.0}, {"date": "2020-07-14", "close": 6.53, "volume": 31954.0}, {"date": "2020-07-15", "close": 6.67, "volume": 2302.0}, {"date": "2020-07-16", "close": 6.7, "volume": 42687.0}, {"date": "2020-07-17", "close": 6.7, "volume": 11208.0}, {"date": "2020-07-20", "close": 6.77, "volume": 15875.0}, {"date": "2020-07-21", "close": 6.8, "volume": 28114.0}, {"date": "2020-07-22", "close": 6.77, "volume": 122823.0}, {"date": "2020-07-23", "close": 6.8, "volume": 33762.0}, {"date": "2020-07-24", "close": 6.71, "volume": 145317.0}, {"date": "2020-07-27", "close": 6.67, "volume": 19477.0}, {"date": "2020-07-28", "close": 6.71, "volume": 51271.0}, {"date": "2020-07-29", "close": 6.69, "volume": 54100.0}, {"date": "2020-07-30", "close": 6.74, "volume": 68936.0}, {"date": "2020-07-31", "close": 6.64, "volume": 37486.0}, {"date": "2020-08-03", "close": 6.62, "volume": 25529.0}, {"date": "2020-08-04", "close": 6.72, "volume": 39394.0}, {"date": "2020-08-05", "close": 6.67, "volume": 73986.0}, {"date": "2020-08-06", "close": 6.69, "volume": 17577.0}, {"date": "2020-08-07", "close": 6.62, "volume": 102634.0}, {"date": "2020-08-10", "close": 6.68, "volume": 57337.0}, {"date": "2020-08-11", "close": 6.67, "volume": 44742.0}, {"date": "2020-08-12", "close": 6.66, "volume": 77159.0}, {"date": "2020-08-13", "close": 6.74, "volume": 40652.0}, {"date": "2020-08-14", "close": 6.75, "volume": 32349.0}, {"date": "2020-08-17", "close": 6.7, "volume": 39466.0}, {"date": "2020-08-18", "close": 6.75, "volume": 41730.0}, {"date": "2020-08-19", "close": 6.75, "volume": 29544.0}, {"date": "2020-08-20", "close": 6.72, "volume": 91463.0}, {"date": "2020-08-21", "close": 6.74, "volume": 4356.0}, {"date": "2020-08-24", "close": 6.71, "volume": 30261.0}, {"date": "2020-08-25", "close": 6.74, "volume": 23440.0}, {"date": "2020-08-26", "close": 6.74, "volume": 16040.0}, {"date": "2020-08-27", "close": 6.75, "volume": 3138.0}, {"date": "2020-08-28", "close": 6.78, "volume": 63964.0}, {"date": "2020-08-31", "close": 6.77, "volume": 29182.0}, {"date": "2020-09-01", "close": 6.78, "volume": 28394.0}, {"date": "2020-09-02", "close": 6.74, "volume": 18165.0}, {"date": "2020-09-03", "close": 6.85, "volume": 12064.0}, {"date": "2020-09-04", "close": 6.69, "volume": 49935.0}, {"date": "2020-09-07", "close": 6.6, "volume": 24228.0}, {"date": "2020-09-08", "close": 6.68, "volume": 8129.0}, {"date": "2020-09-09", "close": 6.6, "volume": 65381.0}, {"date": "2020-09-10", "close": 6.69, "volume": 68152.0}, {"date": "2020-09-11", "close": 6.64, "volume": 39582.0}, {"date": "2020-09-14", "close": 6.7, "volume": 7088.0}, {"date": "2020-09-15", "close": 6.69, "volume": 32318.0}, {"date": "2020-09-16", "close": 6.75, "volume": 14254.0}, {"date": "2020-09-17", "close": 6.65, "volume": 65679.0}, {"date": "2020-09-18", "close": 6.72, "volume": 15691.0}, {"date": "2020-09-21", "close": 6.7, "volume": 45229.0}, {"date": "2020-09-22", "close": 6.58, "volume": 11416.0}, {"date": "2020-09-23", "close": 6.59, "volume": 30489.0}, {"date": "2020-09-24", "close": 6.53, "volume": 69675.0}, {"date": "2020-09-25", "close": 6.53, "volume": 54791.0}, {"date": "2020-09-28", "close": 6.62, "volume": 35103.0}, {"date": "2020-09-29", "close": 6.66, "volume": 16631.0}, {"date": "2020-09-30", "close": 6.57, "volume": 49603.0}, {"date": "2020-10-01", "close": 6.7, "volume": 3424.0}, {"date": "2020-10-02", "close": 6.53, "volume": 40853.0}, {"date": "2020-10-05", "close": 6.64, "volume": 12217.0}, {"date": "2020-10-06", "close": 6.7, "volume": 40639.0}, {"date": "2020-10-07", "close": 6.62, "volume": 70755.0}, {"date": "2020-10-08", "close": 6.71, "volume": 12663.0}, {"date": "2020-10-09", "close": 6.76, "volume": 9820.0}, {"date": "2020-10-12", "close": 6.81, "volume": 19409.0}, {"date": "2020-10-13", "close": 6.82, "volume": 58563.0}, {"date": "2020-10-14", "close": 6.8, "volume": 37737.0}, {"date": "2020-10-15", "close": 6.71, "volume": 104320.0}, {"date": "2020-10-16", "close": 6.66, "volume": 41174.0}, {"date": "2020-10-19", "close": 6.76, "volume": 14291.0}, {"date": "2020-10-20", "close": 6.66, "volume": 25311.0}, {"date": "2020-10-21", "close": 6.66, "volume": 14298.0}, {"date": "2020-10-22", "close": 6.54, "volume": 53929.0}, {"date": "2020-10-23", "close": 6.63, "volume": 18381.0}, {"date": "2020-10-26", "close": 6.6, "volume": 6025.0}, {"date": "2020-10-27", "close": 6.62, "volume": 10643.0}, {"date": "2020-10-28", "close": 6.52, "volume": 115651.0}, {"date": "2020-10-29", "close": 6.4, "volume": 67237.0}, {"date": "2020-10-30", "close": 6.27, "volume": 62286.0}, {"date": "2020-11-02", "close": 6.31, "volume": 28280.0}, {"date": "2020-11-03", "close": 6.44, "volume": 12086.0}, {"date": "2020-11-04", "close": 6.57, "volume": 63762.0}, {"date": "2020-11-05", "close": 6.84, "volume": 51112.0}, {"date": "2020-11-06", "close": 6.76, "volume": 17779.0}, {"date": "2020-11-09", "close": 6.87, "volume": 61670.0}, {"date": "2020-11-10", "close": 6.78, "volume": 173265.0}, {"date": "2020-11-11", "close": 6.85, "volume": 40027.0}, {"date": "2020-11-12", "close": 6.83, "volume": 44171.0}, {"date": "2020-11-13", "close": 6.85, "volume": 54644.0}, {"date": "2020-11-16", "close": 6.93, "volume": 2756.0}, {"date": "2020-11-17", "close": 6.95, "volume": 87611.0}, {"date": "2020-11-18", "close": 6.85, "volume": 119824.0}, {"date": "2020-11-19", "close": 6.74, "volume": 38781.0}, {"date": "2020-11-20", "close": 6.75, "volume": 28239.0}, {"date": "2020-11-23", "close": 6.78, "volume": 72045.0}, {"date": "2020-11-24", "close": 6.76, "volume": 48917.0}, {"date": "2020-11-25", "close": 6.75, "volume": 80903.0}, {"date": "2020-11-26", "close": 6.74, "volume": 65843.0}, {"date": "2020-11-27", "close": 6.76, "volume": 28553.0}, {"date": "2020-11-30", "close": 6.77, "volume": 52486.0}, {"date": "2020-12-01", "close": 6.88, "volume": 89338.0}, {"date": "2020-12-02", "close": 6.86, "volume": 89663.0}, {"date": "2020-12-03", "close": 6.88, "volume": 79498.0}, {"date": "2020-12-04", "close": 6.88, "volume": 121632.0}, {"date": "2020-12-07", "close": 6.93, "volume": 122077.0}, {"date": "2020-12-08", "close": 6.9, "volume": 57090.0}, {"date": "2020-12-09", "close": 6.97, "volume": 80867.0}, {"date": "2020-12-10", "close": 6.99, "volume": 98656.0}, {"date": "2020-12-11", "close": 6.96, "volume": 41388.0}, {"date": "2020-12-14", "close": 6.93, "volume": 69198.0}, {"date": "2020-12-15", "close": 6.87, "volume": 151328.0}, {"date": "2020-12-16", "close": 6.86, "volume": 114187.0}, {"date": "2020-12-17", "close": 6.9, "volume": 102062.0}, {"date": "2020-12-18", "close": 6.91, "volume": 64616.0}, {"date": "2020-12-21", "close": 6.93, "volume": 61779.0}, {"date": "2020-12-22", "close": 6.86, "volume": 66206.0}, {"date": "2020-12-23", "close": 6.86, "volume": 25705.0}, {"date": "2020-12-24", "close": 6.91, "volume": 29820.0}, {"date": "2020-12-29", "close": 6.9, "volume": 11918.0}, {"date": "2020-12-30", "close": 6.96, "volume": 9449.0}, {"date": "2020-12-31", "close": 6.93, "volume": 26247.0}, {"date": "2021-01-04", "close": 6.99, "volume": 21443.0}, {"date": "2021-01-05", "close": 7.0, "volume": 25992.0}, {"date": "2021-01-06", "close": 6.92, "volume": 27533.0}, {"date": "2021-01-07", "close": 7.06, "volume": 43835.0}, {"date": "2021-01-08", "close": 7.11, "volume": 27474.0}, {"date": "2021-01-11", "close": 7.09, "volume": 24160.0}, {"date": "2021-01-12", "close": 7.17, "volume": 35897.0}, {"date": "2021-01-13", "close": 7.12, "volume": 41096.0}, {"date": "2021-01-14", "close": 7.18, "volume": 4221.0}, {"date": "2021-01-15", "close": 7.19, "volume": 26387.0}, {"date": "2021-01-18", "close": 7.15, "volume": 15578.0}, {"date": "2021-01-19", "close": 7.19, "volume": 12452.0}, {"date": "2021-01-20", "close": 7.18, "volume": 50756.0}, {"date": "2021-01-21", "close": 7.24, "volume": 26913.0}, {"date": "2021-01-22", "close": 7.21, "volume": 33308.0}, {"date": "2021-01-25", "close": 7.22, "volume": 29658.0}, {"date": "2021-01-27", "close": 7.21, "volume": 28947.0}, {"date": "2021-01-28", "close": 7.13, "volume": 77955.0}, {"date": "2021-01-29", "close": 7.04, "volume": 53463.0}, {"date": "2021-02-01", "close": 7.08, "volume": 34066.0}, {"date": "2021-02-02", "close": 7.09, "volume": 56259.0}, {"date": "2021-02-03", "close": 7.08, "volume": 32691.0}, {"date": "2021-02-04", "close": 7.05, "volume": 21092.0}, {"date": "2021-02-05", "close": 7.07, "volume": 14743.0}, {"date": "2021-02-08", "close": 7.11, "volume": 43195.0}, {"date": "2021-02-09", "close": 7.08, "volume": 41750.0}, {"date": "2021-02-10", "close": 7.11, "volume": 7155.0}, {"date": "2021-02-11", "close": 7.1, "volume": 21440.0}, {"date": "2021-02-12", "close": 7.1, "volume": 27506.0}, {"date": "2021-02-15", "close": 7.18, "volume": 38869.0}, {"date": "2021-02-16", "close": 7.21, "volume": 8446.0}, {"date": "2021-02-17", "close": 7.11, "volume": 29782.0}, {"date": "2021-02-18", "close": 7.12, "volume": 29190.0}, {"date": "2021-02-19", "close": 7.06, "volume": 50669.0}, {"date": "2021-02-22", "close": 6.98, "volume": 42496.0}, {"date": "2021-02-23", "close": 7.01, "volume": 42578.0}, {"date": "2021-02-24", "close": 6.93, "volume": 19660.0}, {"date": "2021-02-25", "close": 6.98, "volume": 33830.0}, {"date": "2021-02-26", "close": 6.89, "volume": 77617.0}, {"date": "2021-03-01", "close": 6.91, "volume": 20259.0}, {"date": "2021-03-02", "close": 6.91, "volume": 49213.0}, {"date": "2021-03-03", "close": 6.96, "volume": 27383.0}, {"date": "2021-03-04", "close": 6.79, "volume": 74181.0}, {"date": "2021-03-05", "close": 6.76, "volume": 22988.0}, {"date": "2021-03-08", "close": 6.82, "volume": 42417.0}, {"date": "2021-03-09", "close": 6.92, "volume": 30112.0}, {"date": "2021-03-10", "close": 6.89, "volume": 59570.0}, {"date": "2021-03-11", "close": 6.96, "volume": 35037.0}, {"date": "2021-03-12", "close": 6.97, "volume": 17108.0}, {"date": "2021-03-15", "close": 6.97, "volume": 62043.0}, {"date": "2021-03-16", "close": 7.03, "volume": 18441.0}, {"date": "2021-03-17", "close": 7.04, "volume": 35837.0}, {"date": "2021-03-18", "close": 7.01, "volume": 23832.0}, {"date": "2021-03-19", "close": 7.03, "volume": 9518.0}, {"date": "2021-03-22", "close": 7.0, "volume": 36901.0}, {"date": "2021-03-23", "close": 7.07, "volume": 20004.0}, {"date": "2021-03-24", "close": 7.01, "volume": 42434.0}, {"date": "2021-03-25", "close": 7.0, "volume": 10518.0}, {"date": "2021-03-26", "close": 7.05, "volume": 56146.0}, {"date": "2021-03-29", "close": 7.1, "volume": 20317.0}, {"date": "2021-03-30", "close": 7.21, "volume": 76136.0}, {"date": "2021-03-31", "close": 7.09, "volume": 23190.0}, {"date": "2021-04-01", "close": 7.16, "volume": 34328.0}, {"date": "2021-04-06", "close": 7.13, "volume": 12273.0}, {"date": "2021-04-07", "close": 7.11, "volume": 40270.0}, {"date": "2021-04-08", "close": 7.1, "volume": 75942.0}, {"date": "2021-04-09", "close": 7.08, "volume": 140421.0}, {"date": "2021-04-12", "close": 7.17, "volume": 29606.0}, {"date": "2021-04-13", "close": 7.17, "volume": 87148.0}, {"date": "2021-04-14", "close": 7.21, "volume": 61054.0}, {"date": "2021-04-15", "close": 7.21, "volume": 17288.0}, {"date": "2021-04-16", "close": 7.31, "volume": 72008.0}, {"date": "2021-04-19", "close": 7.37, "volume": 30744.0}, {"date": "2021-04-20", "close": 7.37, "volume": 52558.0}, {"date": "2021-04-21", "close": 7.37, "volume": 16820.0}, {"date": "2021-04-22", "close": 7.46, "volume": 9035.0}, {"date": "2021-04-23", "close": 7.45, "volume": 19440.0}, {"date": "2021-04-26", "close": 7.48, "volume": 23393.0}, {"date": "2021-04-27", "close": 7.48, "volume": 38700.0}, {"date": "2021-04-28", "close": 7.38, "volume": 45607.0}, {"date": "2021-04-29", "close": 7.39, "volume": 96487.0}, {"date": "2021-04-30", "close": 7.31, "volume": 30296.0}, {"date": "2021-05-03", "close": 7.33, "volume": 36963.0}, {"date": "2021-05-04", "close": 7.39, "volume": 35123.0}, {"date": "2021-05-05", "close": 7.39, "volume": 19744.0}, {"date": "2021-05-06", "close": 7.38, "volume": 57844.0}, {"date": "2021-05-07", "close": 7.4, "volume": 28759.0}, {"date": "2021-05-10", "close": 7.44, "volume": 12279.0}, {"date": "2021-05-11", "close": 7.4, "volume": 42395.0}, {"date": "2021-05-12", "close": 7.33, "volume": 22339.0}, {"date": "2021-05-13", "close": 7.33, "volume": 25077.0}, {"date": "2021-05-14", "close": 7.43, "volume": 59092.0}, {"date": "2021-05-17", "close": 7.41, "volume": 16260.0}, {"date": "2021-05-18", "close": 7.44, "volume": 18802.0}, {"date": "2021-05-19", "close": 7.44, "volume": 30690.0}, {"date": "2021-05-20", "close": 7.4, "volume": 116019.0}, {"date": "2021-05-21", "close": 7.49, "volume": 20076.0}, {"date": "2021-05-24", "close": 7.55, "volume": 24214.0}, {"date": "2021-05-25", "close": 7.53, "volume": 7842.0}, {"date": "2021-05-26", "close": 7.49, "volume": 18429.0}, {"date": "2021-05-27", "close": 7.46, "volume": 4038.0}, {"date": "2021-05-28", "close": 7.49, "volume": 13902.0}, {"date": "2021-05-31", "close": 7.47, "volume": 17378.0}, {"date": "2021-06-01", "close": 7.45, "volume": 20171.0}, {"date": "2021-06-02", "close": 7.36, "volume": 20522.0}, {"date": "2021-06-03", "close": 7.36, "volume": 53148.0}, {"date": "2021-06-04", "close": 7.39, "volume": 21499.0}, {"date": "2021-06-07", "close": 7.41, "volume": 13728.0}, {"date": "2021-06-08", "close": 7.46, "volume": 41744.0}, {"date": "2021-06-09", "close": 7.44, "volume": 20401.0}, {"date": "2021-06-10", "close": 7.55, "volume": 20163.0}, {"date": "2021-06-11", "close": 7.65, "volume": 13596.0}, {"date": "2021-06-15", "close": 7.63, "volume": 36310.0}, {"date": "2021-06-16", "close": 7.62, "volume": 19578.0}, {"date": "2021-06-17", "close": 7.57, "volume": 21176.0}, {"date": "2021-06-18", "close": 7.67, "volume": 38336.0}, {"date": "2021-06-21", "close": 7.56, "volume": 16040.0}, {"date": "2021-06-22", "close": 7.68, "volume": 38267.0}, {"date": "2021-06-23", "close": 7.69, "volume": 28799.0}, {"date": "2021-06-24", "close": 7.65, "volume": 22936.0}, {"date": "2021-06-25", "close": 7.68, "volume": 10623.0}, {"date": "2021-06-28", "close": 7.7, "volume": 13290.0}, {"date": "2021-06-29", "close": 7.73, "volume": 30055.0}, {"date": "2021-06-30", "close": 7.76, "volume": 73307.0}, {"date": "2021-07-01", "close": 7.46, "volume": 50786.0}, {"date": "2021-07-02", "close": 7.46, "volume": 51199.0}, {"date": "2021-07-05", "close": 7.5, "volume": 20282.0}, {"date": "2021-07-06", "close": 7.48, "volume": 64882.0}, {"date": "2021-07-07", "close": 7.54, "volume": 25901.0}, {"date": "2021-07-08", "close": 7.51, "volume": 20313.0}, {"date": "2021-07-09", "close": 7.5, "volume": 65062.0}, {"date": "2021-07-12", "close": 7.52, "volume": 63167.0}, {"date": "2021-07-13", "close": 7.54, "volume": 27601.0}, {"date": "2021-07-14", "close": 7.53, "volume": 52313.0}, {"date": "2021-07-15", "close": 7.53, "volume": 21221.0}, {"date": "2021-07-16", "close": 7.51, "volume": 60122.0}, {"date": "2021-07-19", "close": 7.53, "volume": 103542.0}, {"date": "2021-07-20", "close": 7.51, "volume": 72706.0}, {"date": "2021-07-21", "close": 7.56, "volume": 447029.0}, {"date": "2021-07-22", "close": 7.56, "volume": 142133.0}, {"date": "2021-07-23", "close": 7.59, "volume": 51349.0}, {"date": "2021-07-26", "close": 7.65, "volume": 74725.0}, {"date": "2021-07-27", "close": 7.58, "volume": 77319.0}, {"date": "2021-07-28", "close": 7.61, "volume": 392269.0}, {"date": "2021-07-29", "close": 7.71, "volume": 43472.0}, {"date": "2021-07-30", "close": 7.64, "volume": 111313.0}, {"date": "2021-08-02", "close": 7.75, "volume": 22618.0}, {"date": "2021-08-03", "close": 7.73, "volume": 85087.0}, {"date": "2021-08-04", "close": 7.79, "volume": 47234.0}, {"date": "2021-08-05", "close": 7.79, "volume": 20936.0}, {"date": "2021-08-06", "close": 7.78, "volume": 43440.0}, {"date": "2021-08-09", "close": 7.73, "volume": 130475.0}, {"date": "2021-08-10", "close": 7.8, "volume": 47631.0}, {"date": "2021-08-11", "close": 7.78, "volume": 50350.0}, {"date": "2021-08-12", "close": 7.77, "volume": 87464.0}, {"date": "2021-08-13", "close": 7.79, "volume": 63912.0}, {"date": "2021-08-16", "close": 7.83, "volume": 135206.0}, {"date": "2021-08-17", "close": 7.87, "volume": 72021.0}, {"date": "2021-08-18", "close": 8.0, "volume": 85204.0}, {"date": "2021-08-19", "close": 7.93, "volume": 111566.0}, {"date": "2021-08-20", "close": 7.94, "volume": 42896.0}, {"date": "2021-08-23", "close": 8.03, "volume": 26086.0}, {"date": "2021-08-24", "close": 8.0, "volume": 29068.0}, {"date": "2021-08-25", "close": 7.94, "volume": 91600.0}, {"date": "2021-08-26", "close": 7.9, "volume": 85706.0}, {"date": "2021-08-27", "close": 7.91, "volume": 40717.0}, {"date": "2021-08-30", "close": 7.87, "volume": 65043.0}, {"date": "2021-08-31", "close": 7.93, "volume": 43796.0}, {"date": "2021-09-01", "close": 7.93, "volume": 15189.0}, {"date": "2021-09-02", "close": 7.9, "volume": 101452.0}, {"date": "2021-09-03", "close": 7.98, "volume": 21442.0}, {"date": "2021-09-06", "close": 8.02, "volume": 74209.0}, {"date": "2021-09-07", "close": 7.99, "volume": 36230.0}, {"date": "2021-09-08", "close": 7.94, "volume": 40691.0}, {"date": "2021-09-09", "close": 7.88, "volume": 78974.0}, {"date": "2021-09-10", "close": 7.82, "volume": 60246.0}, {"date": "2021-09-13", "close": 7.76, "volume": 92823.0}, {"date": "2021-09-14", "close": 7.71, "volume": 32673.0}, {"date": "2021-09-15", "close": 7.71, "volume": 95033.0}, {"date": "2021-09-16", "close": 7.74, "volume": 24119.0}, {"date": "2021-09-17", "close": 7.74, "volume": 60377.0}, {"date": "2021-09-20", "close": 7.72, "volume": 105645.0}, {"date": "2021-09-21", "close": 7.7, "volume": 27686.0}, {"date": "2021-09-22", "close": 7.72, "volume": 57967.0}, {"date": "2021-09-23", "close": 7.76, "volume": 54571.0}, {"date": "2021-09-24", "close": 7.76, "volume": 18276.0}, {"date": "2021-09-27", "close": 7.75, "volume": 37405.0}, {"date": "2021-09-28", "close": 7.62, "volume": 101755.0}, {"date": "2021-09-29", "close": 7.52, "volume": 80858.0}, {"date": "2021-09-30", "close": 7.59, "volume": 15431.0}, {"date": "2021-10-01", "close": 7.45, "volume": 88667.0}, {"date": "2021-10-04", "close": 7.45, "volume": 72806.0}, {"date": "2021-10-05", "close": 7.4, "volume": 43321.0}, {"date": "2021-10-06", "close": 7.39, "volume": 44632.0}, {"date": "2021-10-07", "close": 7.42, "volume": 23034.0}, {"date": "2021-10-08", "close": 7.49, "volume": 29722.0}, {"date": "2021-10-11", "close": 7.48, "volume": 135218.0}, {"date": "2021-10-12", "close": 7.42, "volume": 86316.0}, {"date": "2021-10-13", "close": 7.45, "volume": 145426.0}, {"date": "2021-10-14", "close": 7.44, "volume": 35061.0}, {"date": "2021-10-15", "close": 7.52, "volume": 72136.0}, {"date": "2021-10-18", "close": 7.52, "volume": 16311.0}, {"date": "2021-10-19", "close": 7.5, "volume": 38417.0}, {"date": "2021-10-20", "close": 7.58, "volume": 146627.0}, {"date": "2021-10-21", "close": 7.69, "volume": 93710.0}, {"date": "2021-10-22", "close": 7.71, "volume": 59855.0}, {"date": "2021-10-25", "close": 7.73, "volume": 50128.0}, {"date": "2021-10-26", "close": 7.74, "volume": 51068.0}, {"date": "2021-10-27", "close": 7.77, "volume": 71318.0}, {"date": "2021-10-28", "close": 7.72, "volume": 171614.0}, {"date": "2021-10-29", "close": 7.75, "volume": 74417.0}, {"date": "2021-11-01", "close": 7.85, "volume": 54980.0}, {"date": "2021-11-02", "close": 7.82, "volume": 45630.0}, {"date": "2021-11-03", "close": 7.9, "volume": 42320.0}, {"date": "2021-11-04", "close": 7.94, "volume": 26084.0}, {"date": "2021-11-05", "close": 7.92, "volume": 40871.0}, {"date": "2021-11-08", "close": 7.8, "volume": 76095.0}, {"date": "2021-11-09", "close": 7.84, "volume": 40613.0}, {"date": "2021-11-10", "close": 7.81, "volume": 46479.0}, {"date": "2021-11-11", "close": 7.9, "volume": 31985.0}, {"date": "2021-11-12", "close": 7.86, "volume": 96654.0}, {"date": "2021-11-15", "close": 7.86, "volume": 15954.0}, {"date": "2021-11-16", "close": 7.83, "volume": 59173.0}, {"date": "2021-11-17", "close": 7.85, "volume": 155459.0}, {"date": "2021-11-18", "close": 7.85, "volume": 91146.0}, {"date": "2021-11-19", "close": 7.87, "volume": 37775.0}, {"date": "2021-11-22", "close": 7.83, "volume": 76142.0}, {"date": "2021-11-23", "close": 7.77, "volume": 156987.0}, {"date": "2021-11-24", "close": 7.75, "volume": 85787.0}, {"date": "2021-11-25", "close": 7.77, "volume": 89333.0}, {"date": "2021-11-26", "close": 7.68, "volume": 141396.0}, {"date": "2021-11-29", "close": 7.74, "volume": 64508.0}, {"date": "2021-11-30", "close": 7.71, "volume": 25787.0}, {"date": "2021-12-01", "close": 7.64, "volume": 62310.0}, {"date": "2021-12-02", "close": 7.61, "volume": 44742.0}, {"date": "2021-12-03", "close": 7.6, "volume": 27970.0}, {"date": "2021-12-06", "close": 7.63, "volume": 68918.0}, {"date": "2021-12-07", "close": 7.66, "volume": 24455.0}, {"date": "2021-12-08", "close": 7.75, "volume": 65145.0}, {"date": "2021-12-09", "close": 7.8, "volume": 67965.0}, {"date": "2021-12-10", "close": 7.8, "volume": 14850.0}, {"date": "2021-12-13", "close": 7.84, "volume": 65300.0}, {"date": "2021-12-14", "close": 7.9, "volume": 128320.0}, {"date": "2021-12-15", "close": 7.9, "volume": 28993.0}, {"date": "2021-12-16", "close": 8.0, "volume": 83927.0}, {"date": "2021-12-17", "close": 8.03, "volume": 31274.0}, {"date": "2021-12-20", "close": 7.92, "volume": 130138.0}, {"date": "2021-12-21", "close": 7.94, "volume": 42999.0}, {"date": "2021-12-22", "close": 7.95, "volume": 21145.0}, {"date": "2021-12-23", "close": 8.04, "volume": 50773.0}, {"date": "2021-12-24", "close": 8.06, "volume": 7956.0}, {"date": "2021-12-29", "close": 8.12, "volume": 12436.0}, {"date": "2021-12-30", "close": 8.15, "volume": 3200.0}, {"date": "2021-12-31", "close": 8.16, "volume": 8050.0}, {"date": "2022-01-04", "close": 8.06, "volume": 37790.0}, {"date": "2022-01-05", "close": 7.92, "volume": 9309.0}, {"date": "2022-01-06", "close": 7.83, "volume": 26918.0}, {"date": "2022-01-07", "close": 7.79, "volume": 19376.0}, {"date": "2022-01-10", "close": 7.77, "volume": 69325.0}, {"date": "2022-01-11", "close": 7.83, "volume": 29263.0}, {"date": "2022-01-12", "close": 7.88, "volume": 8939.0}, {"date": "2022-01-13", "close": 7.84, "volume": 49595.0}, {"date": "2022-01-14", "close": 7.73, "volume": 78125.0}, {"date": "2022-01-17", "close": 7.71, "volume": 21489.0}, {"date": "2022-01-18", "close": 7.72, "volume": 60766.0}, {"date": "2022-01-19", "close": 7.66, "volume": 19244.0}, {"date": "2022-01-20", "close": 7.68, "volume": 25792.0}, {"date": "2022-01-21", "close": 7.61, "volume": 120658.0}, {"date": "2022-01-24", "close": 7.52, "volume": 46081.0}, {"date": "2022-01-25", "close": 7.3, "volume": 705789.0}, {"date": "2022-01-27", "close": 7.28, "volume": 57521.0}, {"date": "2022-01-28", "close": 7.39, "volume": 79296.0}, {"date": "2022-01-31", "close": 7.53, "volume": 41984.0}, {"date": "2022-02-01", "close": 7.56, "volume": 40125.0}, {"date": "2022-02-02", "close": 7.6, "volume": 17305.0}, {"date": "2022-02-03", "close": 7.67, "volume": 72525.0}, {"date": "2022-02-04", "close": 7.63, "volume": 31037.0}, {"date": "2022-02-07", "close": 7.57, "volume": 48609.0}, {"date": "2022-02-08", "close": 7.57, "volume": 20084.0}, {"date": "2022-02-09", "close": 7.63, "volume": 33413.0}, {"date": "2022-02-10", "close": 7.67, "volume": 11774.0}, {"date": "2022-02-11", "close": 7.54, "volume": 18958.0}, {"date": "2022-02-14", "close": 7.49, "volume": 86030.0}, {"date": "2022-02-15", "close": 7.38, "volume": 47692.0}, {"date": "2022-02-16", "close": 7.5, "volume": 16310.0}, {"date": "2022-02-17", "close": 7.5, "volume": 21820.0}, {"date": "2022-02-18", "close": 7.45, "volume": 13929.0}, {"date": "2022-02-21", "close": 7.36, "volume": 38382.0}, {"date": "2022-02-22", "close": 7.29, "volume": 39719.0}, {"date": "2022-02-23", "close": 7.37, "volume": 23275.0}, {"date": "2022-02-24", "close": 7.21, "volume": 54563.0}, {"date": "2022-02-25", "close": 7.33, "volume": 58745.0}, {"date": "2022-02-28", "close": 7.39, "volume": 53469.0}, {"date": "2022-03-01", "close": 7.5, "volume": 35608.0}, {"date": "2022-03-02", "close": 7.48, "volume": 14653.0}, {"date": "2022-03-03", "close": 7.59, "volume": 118704.0}, {"date": "2022-03-04", "close": 7.48, "volume": 21766.0}, {"date": "2022-03-07", "close": 7.44, "volume": 61636.0}, {"date": "2022-03-08", "close": 7.41, "volume": 23447.0}, {"date": "2022-03-09", "close": 7.37, "volume": 6139.0}, {"date": "2022-03-10", "close": 7.49, "volume": 70382.0}, {"date": "2022-03-11", "close": 7.44, "volume": 18878.0}, {"date": "2022-03-14", "close": 7.47, "volume": 20509.0}, {"date": "2022-03-15", "close": 7.5, "volume": 12503.0}, {"date": "2022-03-16", "close": 7.6, "volume": 9992.0}, {"date": "2022-03-17", "close": 7.7, "volume": 31347.0}, {"date": "2022-03-18", "close": 7.79, "volume": 22833.0}, {"date": "2022-03-21", "close": 7.85, "volume": 24285.0}, {"date": "2022-03-22", "close": 7.84, "volume": 18288.0}, {"date": "2022-03-23", "close": 7.87, "volume": 21898.0}, {"date": "2022-03-24", "close": 7.79, "volume": 8067.0}, {"date": "2022-03-25", "close": 7.85, "volume": 18873.0}, {"date": "2022-03-28", "close": 7.82, "volume": 12099.0}, {"date": "2022-03-29", "close": 7.95, "volume": 159376.0}, {"date": "2022-03-30", "close": 7.96, "volume": 15582.0}, {"date": "2022-03-31", "close": 8.01, "volume": 11797.0}, {"date": "2022-04-01", "close": 7.96, "volume": 8903.0}, {"date": "2022-04-04", "close": 7.97, "volume": 9620.0}, {"date": "2022-04-05", "close": 7.95, "volume": 17870.0}, {"date": "2022-04-06", "close": 8.01, "volume": 15175.0}, {"date": "2022-04-07", "close": 8.08, "volume": 32267.0}, {"date": "2022-04-08", "close": 8.27, "volume": 36693.0}, {"date": "2022-04-11", "close": 8.28, "volume": 16371.0}, {"date": "2022-04-12", "close": 8.17, "volume": 46636.0}, {"date": "2022-04-13", "close": 8.13, "volume": 17433.0}, {"date": "2022-04-14", "close": 8.13, "volume": 17201.0}, {"date": "2022-04-19", "close": 8.04, "volume": 26648.0}, {"date": "2022-04-20", "close": 8.07, "volume": 59627.0}, {"date": "2022-04-21", "close": 8.15, "volume": 35112.0}, {"date": "2022-04-22", "close": 8.03, "volume": 18773.0}, {"date": "2022-04-26", "close": 7.87, "volume": 69187.0}, {"date": "2022-04-27", "close": 7.76, "volume": 75441.0}, {"date": "2022-04-28", "close": 7.78, "volume": 32326.0}, {"date": "2022-04-29", "close": 7.85, "volume": 24180.0}, {"date": "2022-05-02", "close": 7.74, "volume": 29607.0}, {"date": "2022-05-03", "close": 7.65, "volume": 14963.0}, {"date": "2022-05-04", "close": 7.66, "volume": 8537.0}, {"date": "2022-05-05", "close": 7.8, "volume": 8291.0}, {"date": "2022-05-06", "close": 7.67, "volume": 23805.0}, {"date": "2022-05-09", "close": 7.54, "volume": 47347.0}, {"date": "2022-05-10", "close": 7.44, "volume": 43965.0}, {"date": "2022-05-11", "close": 7.46, "volume": 42970.0}, {"date": "2022-05-12", "close": 7.36, "volume": 71212.0}, {"date": "2022-05-13", "close": 7.48, "volume": 57172.0}, {"date": "2022-05-16", "close": 7.5, "volume": 15925.0}, {"date": "2022-05-17", "close": 7.59, "volume": 16938.0}, {"date": "2022-05-18", "close": 7.65, "volume": 21057.0}, {"date": "2022-05-19", "close": 7.51, "volume": 59589.0}, {"date": "2022-05-20", "close": 7.54, "volume": 15950.0}, {"date": "2022-05-23", "close": 7.68, "volume": 20184.0}, {"date": "2022-05-24", "close": 7.61, "volume": 12850.0}, {"date": "2022-05-25", "close": 7.73, "volume": 28261.0}, {"date": "2022-05-26", "close": 7.67, "volume": 39394.0}, {"date": "2022-05-27", "close": 7.69, "volume": 23590.0}, {"date": "2022-05-30", "close": 7.85, "volume": 36210.0}, {"date": "2022-05-31", "close": 7.82, "volume": 69305.0}, {"date": "2022-06-01", "close": 7.79, "volume": 31250.0}, {"date": "2022-06-02", "close": 7.63, "volume": 19907.0}, {"date": "2022-06-03", "close": 7.7, "volume": 44156.0}, {"date": "2022-06-06", "close": 7.66, "volume": 15101.0}, {"date": "2022-06-07", "close": 7.6, "volume": 11499.0}, {"date": "2022-06-08", "close": 7.71, "volume": 50107.0}, {"date": "2022-06-09", "close": 7.68, "volume": 14121.0}, {"date": "2022-06-10", "close": 7.51, "volume": 34252.0}, {"date": "2022-06-14", "close": 7.24, "volume": 25096.0}, {"date": "2022-06-15", "close": 7.13, "volume": 34349.0}, {"date": "2022-06-16", "close": 7.16, "volume": 31524.0}, {"date": "2022-06-17", "close": 7.1, "volume": 57724.0}, {"date": "2022-06-20", "close": 7.08, "volume": 22807.0}, {"date": "2022-06-21", "close": 7.16, "volume": 25398.0}, {"date": "2022-06-22", "close": 7.16, "volume": 12315.0}, {"date": "2022-06-23", "close": 7.3, "volume": 11666.0}, {"date": "2022-06-24", "close": 7.48, "volume": 7569.0}, {"date": "2022-06-27", "close": 7.61, "volume": 15464.0}, {"date": "2022-06-28", "close": 7.64, "volume": 17057.0}, {"date": "2022-06-29", "close": 7.51, "volume": 14838.0}, {"date": "2022-06-30", "close": 7.51, "volume": 3841.0}, {"date": "2022-07-01", "close": 7.49, "volume": 6735.0}, {"date": "2022-07-04", "close": 7.61, "volume": 14956.0}, {"date": "2022-07-05", "close": 7.63, "volume": 18472.0}, {"date": "2022-07-06", "close": 7.59, "volume": 14799.0}, {"date": "2022-07-07", "close": 7.69, "volume": 29721.0}, {"date": "2022-07-08", "close": 7.68, "volume": 33831.0}, {"date": "2022-07-11", "close": 7.67, "volume": 8358.0}, {"date": "2022-07-12", "close": 7.68, "volume": 10057.0}, {"date": "2022-07-13", "close": 7.62, "volume": 21092.0}, {"date": "2022-07-14", "close": 7.55, "volume": 16701.0}, {"date": "2022-07-15", "close": 7.54, "volume": 16587.0}, {"date": "2022-07-18", "close": 7.74, "volume": 52919.0}, {"date": "2022-07-19", "close": 7.6, "volume": 21307.0}, {"date": "2022-07-20", "close": 7.73, "volume": 13918.0}, {"date": "2022-07-21", "close": 7.63, "volume": 52938.0}, {"date": "2022-07-22", "close": 7.69, "volume": 6264.0}, {"date": "2022-07-25", "close": 7.65, "volume": 26995.0}, {"date": "2022-07-26", "close": 7.69, "volume": 15912.0}, {"date": "2022-07-27", "close": 7.75, "volume": 22487.0}, {"date": "2022-07-28", "close": 7.77, "volume": 9100.0}, {"date": "2022-07-29", "close": 7.78, "volume": 18164.0}, {"date": "2022-08-01", "close": 7.72, "volume": 32645.0}, {"date": "2022-08-02", "close": 7.63, "volume": 27778.0}, {"date": "2022-08-03", "close": 7.69, "volume": 9816.0}, {"date": "2022-08-04", "close": 7.71, "volume": 38406.0}, {"date": "2022-08-05", "close": 7.66, "volume": 34842.0}, {"date": "2022-08-08", "close": 7.64, "volume": 10943.0}, {"date": "2022-08-09", "close": 7.67, "volume": 6846.0}, {"date": "2022-08-10", "close": 7.64, "volume": 16311.0}, {"date": "2022-08-11", "close": 7.71, "volume": 36249.0}, {"date": "2022-08-12", "close": 7.61, "volume": 13185.0}, {"date": "2022-08-15", "close": 7.73, "volume": 53797.0}, {"date": "2022-08-16", "close": 7.77, "volume": 25401.0}, {"date": "2022-08-17", "close": 7.76, "volume": 12230.0}, {"date": "2022-08-18", "close": 7.72, "volume": 24683.0}, {"date": "2022-08-19", "close": 7.67, "volume": 12530.0}, {"date": "2022-08-22", "close": 7.68, "volume": 74384.0}, {"date": "2022-08-23", "close": 7.63, "volume": 30104.0}, {"date": "2022-08-24", "close": 7.52, "volume": 21384.0}, {"date": "2022-08-25", "close": 7.6, "volume": 35679.0}, {"date": "2022-08-26", "close": 7.63, "volume": 12065.0}, {"date": "2022-08-29", "close": 7.42, "volume": 16391.0}, {"date": "2022-08-30", "close": 7.42, "volume": 35581.0}, {"date": "2022-08-31", "close": 7.38, "volume": 26658.0}, {"date": "2022-09-01", "close": 7.27, "volume": 6845.0}, {"date": "2022-09-02", "close": 7.36, "volume": 13022.0}, {"date": "2022-09-05", "close": 7.28, "volume": 16203.0}, {"date": "2022-09-06", "close": 7.3, "volume": 48371.0}, {"date": "2022-09-07", "close": 7.25, "volume": 8666.0}, {"date": "2022-09-08", "close": 7.41, "volume": 19616.0}, {"date": "2022-09-09", "close": 7.5, "volume": 77381.0}, {"date": "2022-09-12", "close": 7.56, "volume": 17180.0}, {"date": "2022-09-13", "close": 7.59, "volume": 9040.0}, {"date": "2022-09-14", "close": 7.41, "volume": 19318.0}, {"date": "2022-09-15", "close": 7.41, "volume": 20717.0}, {"date": "2022-09-16", "close": 7.38, "volume": 15040.0}, {"date": "2022-09-19", "close": 7.39, "volume": 5639.0}, {"date": "2022-09-20", "close": 7.35, "volume": 70554.0}, {"date": "2022-09-21", "close": 7.27, "volume": 22464.0}, {"date": "2022-09-23", "close": 7.16, "volume": 163088.0}, {"date": "2022-09-26", "close": 7.1, "volume": 20422.0}, {"date": "2022-09-27", "close": 7.11, "volume": 22931.0}, {"date": "2022-09-28", "close": 7.04, "volume": 11720.0}, {"date": "2022-09-29", "close": 7.235, "volume": 29829.0}, {"date": "2022-09-30", "close": 7.17, "volume": 43916.0}, {"date": "2022-10-03", "close": 7.1, "volume": 9664.0}, {"date": "2022-10-04", "close": 7.23, "volume": 30882.0}, {"date": "2022-10-05", "close": 7.35, "volume": 8901.0}, {"date": "2022-10-06", "close": 7.42, "volume": 22061.0}, {"date": "2022-10-07", "close": 7.28, "volume": 38569.0}, {"date": "2022-10-10", "close": 7.19, "volume": 32286.0}, {"date": "2022-10-11", "close": 7.13, "volume": 18730.0}, {"date": "2022-10-12", "close": 7.2, "volume": 17582.0}, {"date": "2022-10-13", "close": 7.15, "volume": 18721.0}, {"date": "2022-10-14", "close": 7.35, "volume": 16415.0}, {"date": "2022-10-17", "close": 7.28, "volume": 10514.0}, {"date": "2022-10-18", "close": 7.46, "volume": 36691.0}, {"date": "2022-10-19", "close": 7.42, "volume": 34777.0}, {"date": "2022-10-20", "close": 7.32, "volume": 10923.0}, {"date": "2022-10-21", "close": 7.25, "volume": 5178.0}, {"date": "2022-10-24", "close": 7.34, "volume": 96302.0}, {"date": "2022-10-25", "close": 7.48, "volume": 20586.0}, {"date": "2022-10-26", "close": 7.58, "volume": 45421.0}, {"date": "2022-10-27", "close": 7.63, "volume": 22007.0}, {"date": "2022-10-28", "close": 7.56, "volume": 18521.0}, {"date": "2022-10-31", "close": 7.69, "volume": 32596.0}, {"date": "2022-11-01", "close": 7.74, "volume": 42206.0}, {"date": "2022-11-02", "close": 7.71, "volume": 9384.0}, {"date": "2022-11-03", "close": 7.62, "volume": 5434.0}, {"date": "2022-11-04", "close": 7.6, "volume": 20562.0}, {"date": "2022-11-07", "close": 7.58, "volume": 12076.0}, {"date": "2022-11-08", "close": 7.67, "volume": 30983.0}, {"date": "2022-11-09", "close": 7.67, "volume": 4962.0}, {"date": "2022-11-10", "close": 7.65, "volume": 18112.0}, {"date": "2022-11-11", "close": 7.81, "volume": 14333.0}, {"date": "2022-11-14", "close": 7.68, "volume": 19133.0}, {"date": "2022-11-15", "close": 7.7, "volume": 19933.0}, {"date": "2022-11-16", "close": 7.68, "volume": 9892.0}, {"date": "2022-11-17", "close": 7.67, "volume": 22586.0}, {"date": "2022-11-18", "close": 7.68, "volume": 32489.0}, {"date": "2022-11-21", "close": 7.76, "volume": 17447.0}, {"date": "2022-11-22", "close": 7.82, "volume": 12437.0}, {"date": "2022-11-23", "close": 7.84, "volume": 30981.0}, {"date": "2022-11-24", "close": 7.87, "volume": 4026.0}, {"date": "2022-11-25", "close": 7.87, "volume": 20274.0}, {"date": "2022-11-28", "close": 7.88, "volume": 12702.0}, {"date": "2022-11-29", "close": 7.89, "volume": 29995.0}, {"date": "2022-11-30", "close": 7.88, "volume": 10529.0}, {"date": "2022-12-01", "close": 8.01, "volume": 23085.0}, {"date": "2022-12-02", "close": 8.0, "volume": 40585.0}, {"date": "2022-12-05", "close": 8.0, "volume": 96864.0}, {"date": "2022-12-06", "close": 7.98, "volume": 14937.0}, {"date": "2022-12-07", "close": 7.94, "volume": 25977.0}, {"date": "2022-12-08", "close": 7.97, "volume": 6096.0}, {"date": "2022-12-09", "close": 8.05, "volume": 10712.0}, {"date": "2022-12-12", "close": 7.94, "volume": 27771.0}, {"date": "2022-12-13", "close": 8.02, "volume": 16328.0}, {"date": "2022-12-14", "close": 8.04, "volume": 13302.0}, {"date": "2022-12-15", "close": 8.09, "volume": 8033.0}, {"date": "2022-12-16", "close": 7.95, "volume": 24617.0}, {"date": "2022-12-19", "close": 7.84, "volume": 31265.0}, {"date": "2022-12-20", "close": 7.73, "volume": 12938.0}, {"date": "2022-12-21", "close": 7.81, "volume": 31151.0}, {"date": "2022-12-22", "close": 7.89, "volume": 5923.0}, {"date": "2022-12-23", "close": 7.88, "volume": 6918.0}, {"date": "2022-12-28", "close": 7.87, "volume": 33095.0}, {"date": "2022-12-29", "close": 7.8, "volume": 58984.0}, {"date": "2022-12-30", "close": 7.86, "volume": 8487.0}, {"date": "2023-01-03", "close": 7.83, "volume": 11577.0}, {"date": "2023-01-04", "close": 7.83, "volume": 4216.0}, {"date": "2023-01-05", "close": 7.81, "volume": 14815.0}, {"date": "2023-01-06", "close": 7.81, "volume": 6701.0}, {"date": "2023-01-09", "close": 7.87, "volume": 10209.0}, {"date": "2023-01-10", "close": 7.73, "volume": 27552.0}, {"date": "2023-01-11", "close": 7.79, "volume": 17336.0}, {"date": "2023-01-12", "close": 7.8, "volume": 8333.0}, {"date": "2023-01-13", "close": 7.78, "volume": 8574.0}, {"date": "2023-01-16", "close": 7.83, "volume": 11670.0}, {"date": "2023-01-17", "close": 7.84, "volume": 3429.0}, {"date": "2023-01-18", "close": 7.83, "volume": 15189.0}, {"date": "2023-01-19", "close": 7.7, "volume": 10370.0}, {"date": "2023-01-20", "close": 7.73, "volume": 48766.0}, {"date": "2023-01-23", "close": 7.76, "volume": 18742.0}, {"date": "2023-01-24", "close": 7.78, "volume": 16043.0}, {"date": "2023-01-25", "close": 7.7, "volume": 10925.0}, {"date": "2023-01-27", "close": 7.7, "volume": 10909.0}, {"date": "2023-01-30", "close": 7.66, "volume": 44349.0}, {"date": "2023-01-31", "close": 7.62, "volume": 20997.0}, {"date": "2023-02-01", "close": 7.67, "volume": 10322.0}, {"date": "2023-02-02", "close": 7.66, "volume": 23868.0}, {"date": "2023-02-03", "close": 7.64, "volume": 15733.0}, {"date": "2023-02-06", "close": 7.62, "volume": 2883.0}, {"date": "2023-02-07", "close": 7.64, "volume": 22009.0}, {"date": "2023-02-08", "close": 7.67, "volume": 7071.0}, {"date": "2023-02-09", "close": 7.65, "volume": 46034.0}, {"date": "2023-02-10", "close": 7.59, "volume": 6793.0}, {"date": "2023-02-13", "close": 7.63, "volume": 30734.0}, {"date": "2023-02-14", "close": 7.7, "volume": 18083.0}, {"date": "2023-02-15", "close": 7.71, "volume": 6792.0}, {"date": "2023-02-16", "close": 7.65, "volume": 3799.0}, {"date": "2023-02-17", "close": 7.56, "volume": 17124.0}, {"date": "2023-02-20", "close": 7.63, "volume": 11156.0}, {"date": "2023-02-21", "close": 7.64, "volume": 55985.0}, {"date": "2023-02-22", "close": 7.6, "volume": 136.0}, {"date": "2023-02-23", "close": 7.59, "volume": 17415.0}, {"date": "2023-02-24", "close": 7.59, "volume": 14800.0}, {"date": "2023-02-27", "close": 7.47, "volume": 21783.0}, {"date": "2023-02-28", "close": 7.47, "volume": 40807.0}, {"date": "2023-03-01", "close": 7.4, "volume": 25796.0}, {"date": "2023-03-02", "close": 7.36, "volume": 6039.0}, {"date": "2023-03-03", "close": 7.43, "volume": 30146.0}, {"date": "2023-03-06", "close": 7.49, "volume": 28899.0}, {"date": "2023-03-07", "close": 7.49, "volume": 5192.0}, {"date": "2023-03-08", "close": 7.4, "volume": 6934.0}, {"date": "2023-03-09", "close": 7.38, "volume": 10536.0}, {"date": "2023-03-10", "close": 7.26, "volume": 40997.0}, {"date": "2023-03-13", "close": 7.34, "volume": 5753.0}, {"date": "2023-03-14", "close": 7.33, "volume": 56865.0}, {"date": "2023-03-15", "close": 7.38, "volume": 2523.0}, {"date": "2023-03-16", "close": 7.39, "volume": 25831.0}, {"date": "2023-03-17", "close": 7.43, "volume": 21461.0}, {"date": "2023-03-20", "close": 7.31, "volume": 41325.0}, {"date": "2023-03-21", "close": 7.43, "volume": 9143.0}, {"date": "2023-03-22", "close": 7.47, "volume": 19202.0}, {"date": "2023-03-23", "close": 7.42, "volume": 13603.0}, {"date": "2023-03-24", "close": 7.38, "volume": 9471.0}, {"date": "2023-03-27", "close": 7.52, "volume": 7484.0}, {"date": "2023-03-28", "close": 7.53, "volume": 3289.0}, {"date": "2023-03-29", "close": 7.51, "volume": 29034.0}, {"date": "2023-03-30", "close": 7.52, "volume": 34125.0}, {"date": "2023-03-31", "close": 7.59, "volume": 15545.0}, {"date": "2023-04-03", "close": 7.65, "volume": 14792.0}, {"date": "2023-04-04", "close": 7.69, "volume": 49992.0}, {"date": "2023-04-05", "close": 7.69, "volume": 31823.0}, {"date": "2023-04-06", "close": 7.81, "volume": 15560.0}, {"date": "2023-04-11", "close": 7.87, "volume": 30158.0}, {"date": "2023-04-12", "close": 7.86, "volume": 22430.0}, {"date": "2023-04-13", "close": 7.9, "volume": 9338.0}, {"date": "2023-04-14", "close": 7.99, "volume": 20321.0}, {"date": "2023-04-17", "close": 7.95, "volume": 10642.0}, {"date": "2023-04-18", "close": 7.96, "volume": 4790.0}, {"date": "2023-04-19", "close": 7.9, "volume": 36823.0}, {"date": "2023-04-20", "close": 7.92, "volume": 18280.0}, {"date": "2023-04-21", "close": 7.88, "volume": 17457.0}, {"date": "2023-04-24", "close": 7.95, "volume": 12137.0}, {"date": "2023-04-26", "close": 7.93, "volume": 24114.0}, {"date": "2023-04-27", "close": 7.82, "volume": 3079.0}, {"date": "2023-04-28", "close": 7.85, "volume": 55503.0}, {"date": "2023-05-01", "close": 7.9, "volume": 26172.0}, {"date": "2023-05-02", "close": 7.91, "volume": 16766.0}, {"date": "2023-05-03", "close": 7.9, "volume": 15102.0}, {"date": "2023-05-04", "close": 7.93, "volume": 18344.0}, {"date": "2023-05-05", "close": 7.78, "volume": 18360.0}, {"date": "2023-05-08", "close": 7.91, "volume": 5919.0}, {"date": "2023-05-09", "close": 7.94, "volume": 2580.0}, {"date": "2023-05-10", "close": 7.88, "volume": 13360.0}, {"date": "2023-05-11", "close": 7.92, "volume": 16262.0}, {"date": "2023-05-12", "close": 7.88, "volume": 25791.0}, {"date": "2023-05-15", "close": 7.91, "volume": 10984.0}, {"date": "2023-05-16", "close": 7.86, "volume": 53666.0}, {"date": "2023-05-17", "close": 7.81, "volume": 31181.0}, {"date": "2023-05-18", "close": 7.8, "volume": 18746.0}, {"date": "2023-05-19", "close": 7.83, "volume": 13966.0}, {"date": "2023-05-22", "close": 7.84, "volume": 14271.0}, {"date": "2023-05-23", "close": 7.86, "volume": 26445.0}, {"date": "2023-05-24", "close": 7.79, "volume": 26192.0}, {"date": "2023-05-25", "close": 7.77, "volume": 40152.0}, {"date": "2023-05-26", "close": 7.67, "volume": 21224.0}, {"date": "2023-05-29", "close": 7.69, "volume": 17481.0}, {"date": "2023-05-30", "close": 7.69, "volume": 55280.0}, {"date": "2023-05-31", "close": 7.62, "volume": 7181.0}, {"date": "2023-06-01", "close": 7.69, "volume": 55185.0}, {"date": "2023-06-02", "close": 7.72, "volume": 60831.0}, {"date": "2023-06-05", "close": 7.78, "volume": 14257.0}, {"date": "2023-06-06", "close": 7.82, "volume": 50724.0}, {"date": "2023-06-07", "close": 7.76, "volume": 10951.0}, {"date": "2023-06-08", "close": 7.7, "volume": 18675.0}, {"date": "2023-06-09", "close": 7.74, "volume": 14929.0}, {"date": "2023-06-13", "close": 7.8, "volume": 25130.0}, {"date": "2023-06-14", "close": 7.765, "volume": 11755.0}, {"date": "2023-06-15", "close": 7.73, "volume": 7095.0}, {"date": "2023-06-16", "close": 7.83, "volume": 19047.0}, {"date": "2023-06-19", "close": 7.82, "volume": 22138.0}, {"date": "2023-06-20", "close": 7.78, "volume": 5268.0}, {"date": "2023-06-21", "close": 7.8, "volume": 16776.0}, {"date": "2023-06-22", "close": 7.77, "volume": 9554.0}, {"date": "2023-06-23", "close": 7.81, "volume": 13364.0}, {"date": "2023-06-26", "close": 7.82, "volume": 5016.0}, {"date": "2023-06-27", "close": 7.77, "volume": 27517.0}, {"date": "2023-06-28", "close": 7.73, "volume": 11511.0}, {"date": "2023-06-29", "close": 7.82, "volume": 8131.0}, {"date": "2023-06-30", "close": 7.74, "volume": 12844.0}, {"date": "2023-07-03", "close": 7.83, "volume": 23603.0}, {"date": "2023-07-04", "close": 7.74, "volume": 4698.0}, {"date": "2023-07-05", "close": 7.72, "volume": 25654.0}, {"date": "2023-07-06", "close": 7.71, "volume": 18915.0}, {"date": "2023-07-07", "close": 7.65, "volume": 14128.0}, {"date": "2023-07-10", "close": 7.56, "volume": 23815.0}, {"date": "2023-07-11", "close": 7.62, "volume": 5806.0}, {"date": "2023-07-12", "close": 7.58, "volume": 16318.0}, {"date": "2023-07-13", "close": 7.59, "volume": 10045.0}, {"date": "2023-07-14", "close": 7.57, "volume": 31778.0}, {"date": "2023-07-17", "close": 7.68, "volume": 76057.0}, {"date": "2023-07-18", "close": 7.64, "volume": 24865.0}, {"date": "2023-07-19", "close": 7.74, "volume": 10604.0}, {"date": "2023-07-20", "close": 7.75, "volume": 25410.0}, {"date": "2023-07-21", "close": 7.89, "volume": 59980.0}, {"date": "2023-07-24", "close": 7.93, "volume": 66273.0}, {"date": "2023-07-25", "close": 7.92, "volume": 28630.0}, {"date": "2023-07-26", "close": 7.92, "volume": 11584.0}, {"date": "2023-07-27", "close": 7.91, "volume": 17075.0}, {"date": "2023-07-28", "close": 7.89, "volume": 26336.0}, {"date": "2023-07-31", "close": 7.89, "volume": 20969.0}, {"date": "2023-08-01", "close": 7.89, "volume": 11746.0}, {"date": "2023-08-02", "close": 7.81, "volume": 13101.0}, {"date": "2023-08-03", "close": 7.83, "volume": 17897.0}, {"date": "2023-08-04", "close": 7.77, "volume": 5322.0}, {"date": "2023-08-07", "close": 7.74, "volume": 3903.0}, {"date": "2023-08-08", "close": 7.82, "volume": 11151.0}, {"date": "2023-08-09", "close": 7.98, "volume": 75619.0}, {"date": "2023-08-10", "close": 7.97, "volume": 18996.0}, {"date": "2023-08-11", "close": 7.96, "volume": 28719.0}, {"date": "2023-08-14", "close": 7.99, "volume": 14038.0}, {"date": "2023-08-15", "close": 8.02, "volume": 31674.0}, {"date": "2023-08-16", "close": 7.98, "volume": 2916.0}, {"date": "2023-08-17", "close": 7.93, "volume": 8678.0}, {"date": "2023-08-18", "close": 7.89, "volume": 16752.0}, {"date": "2023-08-21", "close": 7.88, "volume": 25256.0}, {"date": "2023-08-22", "close": 7.9, "volume": 25248.0}, {"date": "2023-08-23", "close": 7.94, "volume": 16426.0}, {"date": "2023-08-24", "close": 7.95, "volume": 55408.0}, {"date": "2023-08-25", "close": 7.86, "volume": 12959.0}, {"date": "2023-08-28", "close": 7.91, "volume": 18467.0}, {"date": "2023-08-29", "close": 7.94, "volume": 18659.0}, {"date": "2023-08-30", "close": 7.98, "volume": 27233.0}, {"date": "2023-08-31", "close": 7.96, "volume": 19658.0}, {"date": "2023-09-01", "close": 7.87, "volume": 13843.0}, {"date": "2023-09-04", "close": 7.91, "volume": 28261.0}, {"date": "2023-09-05", "close": 7.9, "volume": 19199.0}, {"date": "2023-09-06", "close": 7.88, "volume": 10931.0}, {"date": "2023-09-07", "close": 7.8, "volume": 17968.0}, {"date": "2023-09-08", "close": 7.87, "volume": 9407.0}, {"date": "2023-09-11", "close": 7.92, "volume": 23998.0}, {"date": "2023-09-12", "close": 7.94, "volume": 40869.0}, {"date": "2023-09-13", "close": 7.9, "volume": 36126.0}, {"date": "2023-09-14", "close": 7.93, "volume": 50459.0}, {"date": "2023-09-15", "close": 7.97, "volume": 52646.0}, {"date": "2023-09-18", "close": 7.92, "volume": 8306.0}, {"date": "2023-09-19", "close": 8.0, "volume": 16335.0}, {"date": "2023-09-20", "close": 7.86, "volume": 50604.0}, {"date": "2023-09-21", "close": 7.88, "volume": 13193.0}, {"date": "2023-09-22", "close": 7.8, "volume": 25933.0}, {"date": "2023-09-25", "close": 7.8, "volume": 15552.0}, {"date": "2023-09-26", "close": 7.79, "volume": 9916.0}, {"date": "2023-09-27", "close": 7.8, "volume": 72962.0}, {"date": "2023-09-28", "close": 7.89, "volume": 48243.0}, {"date": "2023-09-29", "close": 7.78, "volume": 43800.0}, {"date": "2023-10-02", "close": 7.74, "volume": 4154.0}, {"date": "2023-10-03", "close": 7.73, "volume": 8155.0}, {"date": "2023-10-04", "close": 7.61, "volume": 24061.0}, {"date": "2023-10-05", "close": 7.68, "volume": 22116.0}, {"date": "2023-10-06", "close": 7.71, "volume": 39484.0}, {"date": "2023-10-09", "close": 7.75, "volume": 22103.0}, {"date": "2023-10-10", "close": 7.79, "volume": 12493.0}, {"date": "2023-10-11", "close": 7.86, "volume": 34045.0}, {"date": "2023-10-12", "close": 7.86, "volume": 24669.0}, {"date": "2023-10-13", "close": 7.85, "volume": 10836.0}, {"date": "2023-10-16", "close": 7.82, "volume": 7073.0}, {"date": "2023-10-17", "close": 7.84, "volume": 16589.0}, {"date": "2023-10-18", "close": 7.85, "volume": 20955.0}, {"date": "2023-10-19", "close": 7.74, "volume": 29553.0}, {"date": "2023-10-20", "close": 7.64, "volume": 17376.0}, {"date": "2023-10-23", "close": 7.64, "volume": 12213.0}, {"date": "2023-10-24", "close": 7.57, "volume": 22971.0}, {"date": "2023-10-25", "close": 7.62, "volume": 31312.0}, {"date": "2023-10-26", "close": 7.54, "volume": 16781.0}, {"date": "2023-10-27", "close": 7.51, "volume": 19192.0}, {"date": "2023-10-30", "close": 7.32, "volume": 39739.0}, {"date": "2023-10-31", "close": 7.36, "volume": 24019.0}, {"date": "2023-11-01", "close": 7.38, "volume": 37760.0}, {"date": "2023-11-02", "close": 7.45, "volume": 19415.0}, {"date": "2023-11-03", "close": 7.55, "volume": 57970.0}, {"date": "2023-11-06", "close": 7.53, "volume": 45147.0}, {"date": "2023-11-07", "close": 7.58, "volume": 21425.0}, {"date": "2023-11-08", "close": 7.61, "volume": 38000.0}, {"date": "2023-11-09", "close": 7.62, "volume": 13716.0}, {"date": "2023-11-10", "close": 7.48, "volume": 32920.0}, {"date": "2023-11-13", "close": 7.49, "volume": 33927.0}, {"date": "2023-11-14", "close": 7.54, "volume": 8092.0}, {"date": "2023-11-15", "close": 7.57, "volume": 12152.0}, {"date": "2023-11-16", "close": 7.53, "volume": 3640.0}, {"date": "2023-11-17", "close": 7.6, "volume": 45894.0}, {"date": "2023-11-20", "close": 7.6, "volume": 12297.0}, {"date": "2023-11-21", "close": 7.63, "volume": 10165.0}, {"date": "2023-11-22", "close": 7.65, "volume": 5217.0}, {"date": "2023-11-23", "close": 7.67, "volume": 13113.0}, {"date": "2023-11-24", "close": 7.69, "volume": 20894.0}, {"date": "2023-11-27", "close": 7.7, "volume": 11846.0}, {"date": "2023-11-28", "close": 7.66, "volume": 26162.0}, {"date": "2023-11-29", "close": 7.66, "volume": 26614.0}, {"date": "2023-11-30", "close": 7.63, "volume": 63790.0}, {"date": "2023-12-01", "close": 7.73, "volume": 47237.0}, {"date": "2023-12-04", "close": 7.71, "volume": 14572.0}, {"date": "2023-12-05", "close": 7.72, "volume": 40802.0}, {"date": "2023-12-06", "close": 7.76, "volume": 33393.0}, {"date": "2023-12-07", "close": 7.74, "volume": 5319.0}, {"date": "2023-12-08", "close": 7.68, "volume": 25008.0}, {"date": "2023-12-11", "close": 7.77, "volume": 69360.0}, {"date": "2023-12-12", "close": 7.76, "volume": 74802.0}, {"date": "2023-12-13", "close": 7.81, "volume": 58829.0}, {"date": "2023-12-14", "close": 7.91, "volume": 106084.0}, {"date": "2023-12-15", "close": 7.88, "volume": 20332.0}, {"date": "2023-12-18", "close": 7.82, "volume": 14191.0}, {"date": "2023-12-19", "close": 7.84, "volume": 18537.0}, {"date": "2023-12-20", "close": 7.87, "volume": 39369.0}, {"date": "2023-12-21", "close": 7.78, "volume": 17176.0}, {"date": "2023-12-22", "close": 7.83, "volume": 22938.0}, {"date": "2023-12-27", "close": 7.89, "volume": 8161.0}, {"date": "2023-12-28", "close": 7.92, "volume": 26923.0}, {"date": "2023-12-29", "close": 7.92, "volume": 5505.0}, {"date": "2024-01-02", "close": 7.91, "volume": 2307.0}, {"date": "2024-01-03", "close": 8.02, "volume": 17564.0}, {"date": "2024-01-04", "close": 8.08, "volume": 13231.0}, {"date": "2024-01-05", "close": 8.13, "volume": 20839.0}, {"date": "2024-01-08", "close": 8.11, "volume": 18801.0}, {"date": "2024-01-09", "close": 8.18, "volume": 14052.0}, {"date": "2024-01-10", "close": 8.19, "volume": 20361.0}, {"date": "2024-01-11", "close": 8.25, "volume": 24073.0}, {"date": "2024-01-12", "close": 8.19, "volume": 17960.0}, {"date": "2024-01-15", "close": 8.19, "volume": 25018.0}, {"date": "2024-01-16", "close": 8.2, "volume": 24351.0}, {"date": "2024-01-17", "close": 8.2, "volume": 13221.0}, {"date": "2024-01-18", "close": 8.12, "volume": 25602.0}, {"date": "2024-01-19", "close": 8.15, "volume": 20336.0}, {"date": "2024-01-22", "close": 8.13, "volume": 17582.0}, {"date": "2024-01-23", "close": 8.18, "volume": 7056.0}, {"date": "2024-01-24", "close": 8.16, "volume": 12314.0}, {"date": "2024-01-25", "close": 8.07, "volume": 6851.0}, {"date": "2024-01-29", "close": 8.1, "volume": 23203.0}, {"date": "2024-01-30", "close": 8.22, "volume": 14716.0}, {"date": "2024-01-31", "close": 8.21, "volume": 22215.0}, {"date": "2024-02-01", "close": 8.22, "volume": 10359.0}, {"date": "2024-02-02", "close": 8.28, "volume": 11153.0}, {"date": "2024-02-05", "close": 8.27, "volume": 16758.0}, {"date": "2024-02-06", "close": 8.32, "volume": 33981.0}, {"date": "2024-02-07", "close": 8.36, "volume": 18244.0}, {"date": "2024-02-08", "close": 8.41, "volume": 35671.0}, {"date": "2024-02-09", "close": 8.38, "volume": 37364.0}, {"date": "2024-02-12", "close": 8.38, "volume": 33196.0}, {"date": "2024-02-13", "close": 8.42, "volume": 65918.0}, {"date": "2024-02-14", "close": 8.31, "volume": 32444.0}, {"date": "2024-02-15", "close": 8.42, "volume": 13873.0}, {"date": "2024-02-16", "close": 8.42, "volume": 33067.0}, {"date": "2024-02-19", "close": 8.45, "volume": 14455.0}, {"date": "2024-02-20", "close": 8.5, "volume": 15743.0}, {"date": "2024-02-21", "close": 8.45, "volume": 14672.0}, {"date": "2024-02-22", "close": 8.44, "volume": 15415.0}, {"date": "2024-02-23", "close": 8.55, "volume": 24702.0}, {"date": "2024-02-26", "close": 8.59, "volume": 19211.0}, {"date": "2024-02-27", "close": 8.56, "volume": 33216.0}, {"date": "2024-02-28", "close": 8.56, "volume": 31118.0}, {"date": "2024-02-29", "close": 8.53, "volume": 16797.0}, {"date": "2024-03-01", "close": 8.47, "volume": 3917.0}, {"date": "2024-03-04", "close": 8.52, "volume": 12370.0}, {"date": "2024-03-05", "close": 8.52, "volume": 31696.0}, {"date": "2024-03-06", "close": 8.49, "volume": 25480.0}, {"date": "2024-03-07", "close": 8.52, "volume": 27412.0}, {"date": "2024-03-08", "close": 8.6, "volume": 14062.0}, {"date": "2024-03-11", "close": 8.54, "volume": 24789.0}, {"date": "2024-03-12", "close": 8.6, "volume": 66476.0}, {"date": "2024-03-13", "close": 8.65, "volume": 50178.0}, {"date": "2024-03-14", "close": 8.6, "volume": 46423.0}, {"date": "2024-03-15", "close": 8.58, "volume": 25662.0}, {"date": "2024-03-18", "close": 8.55, "volume": 37475.0}, {"date": "2024-03-19", "close": 8.54, "volume": 45250.0}, {"date": "2024-03-20", "close": 8.57, "volume": 65780.0}, {"date": "2024-03-21", "close": 8.54, "volume": 37037.0}, {"date": "2024-03-22", "close": 8.57, "volume": 61481.0}, {"date": "2024-03-25", "close": 8.51, "volume": 27623.0}, {"date": "2024-03-26", "close": 8.54, "volume": 19703.0}, {"date": "2024-03-27", "close": 8.67, "volume": 22783.0}, {"date": "2024-03-28", "close": 8.67, "volume": 50178.0}, {"date": "2024-04-02", "close": 8.55, "volume": 39231.0}, {"date": "2024-04-03", "close": 8.49, "volume": 23240.0}, {"date": "2024-04-04", "close": 8.49, "volume": 19216.0}, {"date": "2024-04-05", "close": 8.37, "volume": 26396.0}, {"date": "2024-04-08", "close": 8.42, "volume": 6923.0}, {"date": "2024-04-09", "close": 8.41, "volume": 13019.0}, {"date": "2024-04-10", "close": 8.42, "volume": 15208.0}, {"date": "2024-04-11", "close": 8.34, "volume": 14540.0}, {"date": "2024-04-12", "close": 8.34, "volume": 12095.0}, {"date": "2024-04-15", "close": 8.27, "volume": 23790.0}, {"date": "2024-04-16", "close": 8.18, "volume": 29339.0}, {"date": "2024-04-17", "close": 8.15, "volume": 21229.0}, {"date": "2024-04-18", "close": 8.27, "volume": 63115.0}, {"date": "2024-04-19", "close": 8.15, "volume": 39562.0}, {"date": "2024-04-22", "close": 8.24, "volume": 16469.0}, {"date": "2024-04-23", "close": 8.3, "volume": 56813.0}, {"date": "2024-04-24", "close": 8.41, "volume": 31857.0}, {"date": "2024-04-26", "close": 8.33, "volume": 24316.0}, {"date": "2024-04-29", "close": 8.36, "volume": 64195.0}, {"date": "2024-04-30", "close": 8.36, "volume": 5816.0}, {"date": "2024-05-01", "close": 8.37, "volume": 14523.0}, {"date": "2024-05-02", "close": 8.46, "volume": 23203.0}, {"date": "2024-05-03", "close": 8.39, "volume": 3569.0}, {"date": "2024-05-06", "close": 8.41, "volume": 10140.0}, {"date": "2024-05-07", "close": 8.43, "volume": 13157.0}, {"date": "2024-05-08", "close": 8.51, "volume": 33139.0}, {"date": "2024-05-09", "close": 8.5, "volume": 16704.0}, {"date": "2024-05-10", "close": 8.57, "volume": 47735.0}, {"date": "2024-05-13", "close": 8.57, "volume": 24478.0}, {"date": "2024-05-14", "close": 8.58, "volume": 13335.0}, {"date": "2024-05-15", "close": 8.62, "volume": 25274.0}, {"date": "2024-05-16", "close": 8.74, "volume": 31092.0}, {"date": "2024-05-17", "close": 8.7, "volume": 16238.0}, {"date": "2024-05-20", "close": 8.71, "volume": 21956.0}, {"date": "2024-05-21", "close": 8.69, "volume": 32002.0}, {"date": "2024-05-22", "close": 8.73, "volume": 24417.0}, {"date": "2024-05-23", "close": 8.74, "volume": 22404.0}, {"date": "2024-05-24", "close": 8.69, "volume": 22108.0}, {"date": "2024-05-27", "close": 8.65, "volume": 11610.0}, {"date": "2024-05-28", "close": 8.65, "volume": 13525.0}, {"date": "2024-05-29", "close": 8.5, "volume": 92882.0}, {"date": "2024-05-30", "close": 8.45, "volume": 27570.0}, {"date": "2024-05-31", "close": 8.47, "volume": 32028.0}, {"date": "2024-06-03", "close": 8.62, "volume": 3969.0}, {"date": "2024-06-04", "close": 8.61, "volume": 10112.0}, {"date": "2024-06-05", "close": 8.7, "volume": 27537.0}, {"date": "2024-06-06", "close": 8.74, "volume": 35371.0}, {"date": "2024-06-07", "close": 8.78, "volume": 31397.0}, {"date": "2024-06-11", "close": 8.85, "volume": 129309.0}, {"date": "2024-06-12", "close": 8.74, "volume": 61116.0}, {"date": "2024-06-13", "close": 8.72, "volume": 10976.0}, {"date": "2024-06-14", "close": 8.72, "volume": 23738.0}, {"date": "2024-06-17", "close": 8.72, "volume": 57475.0}, {"date": "2024-06-18", "close": 8.71, "volume": 8142.0}, {"date": "2024-06-19", "close": 8.71, "volume": 56230.0}, {"date": "2024-06-20", "close": 8.7, "volume": 28230.0}, {"date": "2024-06-21", "close": 8.75, "volume": 17133.0}, {"date": "2024-06-24", "close": 8.77, "volume": 16294.0}, {"date": "2024-06-25", "close": 8.84, "volume": 14936.0}, {"date": "2024-06-26", "close": 8.86, "volume": 10031.0}, {"date": "2024-06-27", "close": 8.79, "volume": 26867.0}, {"date": "2024-06-28", "close": 8.81, "volume": 8670.0}, {"date": "2024-07-01", "close": 8.56, "volume": 62095.0}, {"date": "2024-07-02", "close": 8.5, "volume": 28608.0}, {"date": "2024-07-03", "close": 8.46, "volume": 21265.0}, {"date": "2024-07-04", "close": 8.42, "volume": 38216.0}, {"date": "2024-07-05", "close": 8.42, "volume": 6294.0}, {"date": "2024-07-08", "close": 8.47, "volume": 13900.0}, {"date": "2024-07-09", "close": 8.47, "volume": 33539.0}, {"date": "2024-07-10", "close": 8.5, "volume": 15678.0}, {"date": "2024-07-11", "close": 8.59, "volume": 30452.0}, {"date": "2024-07-12", "close": 8.65, "volume": 26475.0}, {"date": "2024-07-15", "close": 8.68, "volume": 63387.0}, {"date": "2024-07-16", "close": 8.65, "volume": 35536.0}, {"date": "2024-07-17", "close": 8.74, "volume": 22160.0}, {"date": "2024-07-18", "close": 8.77, "volume": 13690.0}, {"date": "2024-07-19", "close": 8.61, "volume": 21925.0}, {"date": "2024-07-22", "close": 8.63, "volume": 11485.0}, {"date": "2024-07-23", "close": 8.66, "volume": 21367.0}, {"date": "2024-07-24", "close": 8.69, "volume": 17072.0}, {"date": "2024-07-25", "close": 8.72, "volume": 26517.0}, {"date": "2024-07-26", "close": 8.66, "volume": 26379.0}, {"date": "2024-07-29", "close": 8.77, "volume": 50656.0}, {"date": "2024-07-30", "close": 8.77, "volume": 29300.0}, {"date": "2024-07-31", "close": 8.77, "volume": 13505.0}, {"date": "2024-08-01", "close": 8.77, "volume": 22654.0}, {"date": "2024-08-02", "close": 8.82, "volume": 291995.0}, {"date": "2024-08-05", "close": 8.72, "volume": 81614.0}, {"date": "2024-08-06", "close": 8.62, "volume": 75890.0}, {"date": "2024-08-07", "close": 8.6, "volume": 47897.0}, {"date": "2024-08-08", "close": 8.5, "volume": 22808.0}, {"date": "2024-08-09", "close": 8.68, "volume": 106548.0}, {"date": "2024-08-12", "close": 8.74, "volume": 13632.0}, {"date": "2024-08-13", "close": 8.74, "volume": 59616.0}, {"date": "2024-08-14", "close": 8.84, "volume": 408644.0}, {"date": "2024-08-15", "close": 8.89, "volume": 23135.0}, {"date": "2024-08-16", "close": 8.94, "volume": 290456.0}, {"date": "2024-08-19", "close": 8.92, "volume": 60229.0}, {"date": "2024-08-20", "close": 8.96, "volume": 9346.0}, {"date": "2024-08-21", "close": 9.0, "volume": 100195.0}, {"date": "2024-08-22", "close": 9.01, "volume": 88185.0}, {"date": "2024-08-23", "close": 9.06, "volume": 42956.0}, {"date": "2024-08-26", "close": 9.04, "volume": 51834.0}, {"date": "2024-08-27", "close": 9.03, "volume": 270314.0}, {"date": "2024-08-28", "close": 9.07, "volume": 47633.0}, {"date": "2024-08-29", "close": 9.08, "volume": 48411.0}, {"date": "2024-08-30", "close": 9.12, "volume": 29136.0}, {"date": "2024-09-02", "close": 9.16, "volume": 42382.0}, {"date": "2024-09-03", "close": 9.155, "volume": 28422.0}, {"date": "2024-09-04", "close": 9.07, "volume": 35629.0}, {"date": "2024-09-05", "close": 9.09, "volume": 17221.0}, {"date": "2024-09-06", "close": 8.95, "volume": 13179.0}, {"date": "2024-09-09", "close": 8.94, "volume": 41581.0}, {"date": "2024-09-10", "close": 8.97, "volume": 19135.0}, {"date": "2024-09-11", "close": 8.99, "volume": 44083.0}, {"date": "2024-09-12", "close": 9.0, "volume": 34179.0}, {"date": "2024-09-13", "close": 8.99, "volume": 42294.0}, {"date": "2024-09-16", "close": 9.02, "volume": 25313.0}, {"date": "2024-09-17", "close": 9.05, "volume": 46253.0}, {"date": "2024-09-18", "close": 8.95, "volume": 16265.0}, {"date": "2024-09-19", "close": 8.98, "volume": 28488.0}, {"date": "2024-09-20", "close": 8.96, "volume": 35373.0}, {"date": "2024-09-23", "close": 8.91, "volume": 34894.0}, {"date": "2024-09-24", "close": 8.89, "volume": 31856.0}, {"date": "2024-09-25", "close": 8.86, "volume": 17242.0}, {"date": "2024-09-26", "close": 8.85, "volume": 30427.0}, {"date": "2024-09-27", "close": 8.86, "volume": 22718.0}, {"date": "2024-09-30", "close": 8.82, "volume": 17544.0}, {"date": "2024-10-01", "close": 8.87, "volume": 10140.0}, {"date": "2024-10-02", "close": 8.82, "volume": 53003.0}, {"date": "2024-10-03", "close": 8.81, "volume": 25202.0}, {"date": "2024-10-04", "close": 8.74, "volume": 30294.0}, {"date": "2024-10-07", "close": 8.75, "volume": 27790.0}, {"date": "2024-10-08", "close": 8.71, "volume": 23205.0}, {"date": "2024-10-09", "close": 8.74, "volume": 26934.0}, {"date": "2024-10-10", "close": 8.86, "volume": 41071.0}, {"date": "2024-10-11", "close": 8.82, "volume": 22859.0}, {"date": "2024-10-14", "close": 8.89, "volume": 23678.0}, {"date": "2024-10-15", "close": 8.95, "volume": 73822.0}, {"date": "2024-10-16", "close": 8.84, "volume": 19785.0}, {"date": "2024-10-17", "close": 8.84, "volume": 33636.0}, {"date": "2024-10-18", "close": 8.83, "volume": 10946.0}, {"date": "2024-10-21", "close": 8.89, "volume": 9819.0}, {"date": "2024-10-22", "close": 8.77, "volume": 5463.0}, {"date": "2024-10-23", "close": 8.77, "volume": 21638.0}, {"date": "2024-10-24", "close": 8.75, "volume": 23722.0}, {"date": "2024-10-25", "close": 8.63, "volume": 32872.0}, {"date": "2024-10-28", "close": 8.66, "volume": 23476.0}, {"date": "2024-10-29", "close": 8.64, "volume": 31181.0}, {"date": "2024-10-30", "close": 8.59, "volume": 52163.0}, {"date": "2024-10-31", "close": 8.57, "volume": 92178.0}, {"date": "2024-11-01", "close": 8.49, "volume": 60303.0}, {"date": "2024-11-04", "close": 8.53, "volume": 38475.0}, {"date": "2024-11-05", "close": 8.47, "volume": 27575.0}, {"date": "2024-11-06", "close": 8.56, "volume": 27959.0}, {"date": "2024-11-07", "close": 8.46, "volume": 25054.0}, {"date": "2024-11-08", "close": 8.5, "volume": 25447.0}, {"date": "2024-11-11", "close": 8.53, "volume": 20483.0}, {"date": "2024-11-12", "close": 8.53, "volume": 27450.0}, {"date": "2024-11-13", "close": 8.42, "volume": 36100.0}, {"date": "2024-11-14", "close": 8.36, "volume": 66747.0}, {"date": "2024-11-15", "close": 8.27, "volume": 55818.0}, {"date": "2024-11-18", "close": 8.14, "volume": 205784.0}, {"date": "2024-11-19", "close": 8.145, "volume": 111456.0}, {"date": "2024-11-20", "close": 8.13, "volume": 105051.0}, {"date": "2024-11-21", "close": 8.17, "volume": 39840.0}, {"date": "2024-11-22", "close": 8.21, "volume": 72323.0}, {"date": "2024-11-25", "close": 8.3, "volume": 93854.0}, {"date": "2024-11-26", "close": 8.31, "volume": 122456.0}, {"date": "2024-11-27", "close": 8.31, "volume": 108695.0}, {"date": "2024-11-28", "close": 8.4, "volume": 132844.0}, {"date": "2024-11-29", "close": 8.38, "volume": 48124.0}, {"date": "2024-12-02", "close": 8.37, "volume": 35660.0}, {"date": "2024-12-03", "close": 8.39, "volume": 38847.0}, {"date": "2024-12-04", "close": 8.36, "volume": 100166.0}, {"date": "2024-12-05", "close": 8.35, "volume": 94121.0}, {"date": "2024-12-06", "close": 8.27, "volume": 18901.0}, {"date": "2024-12-09", "close": 8.27, "volume": 25630.0}, {"date": "2024-12-10", "close": 8.32, "volume": 270068.0}, {"date": "2024-12-11", "close": 8.25, "volume": 60604.0}, {"date": "2024-12-12", "close": 8.15, "volume": 79036.0}, {"date": "2024-12-13", "close": 8.12, "volume": 30364.0}, {"date": "2024-12-16", "close": 8.09, "volume": 27434.0}, {"date": "2024-12-17", "close": 8.01, "volume": 38972.0}, {"date": "2024-12-18", "close": 8.04, "volume": 112716.0}, {"date": "2024-12-19", "close": 7.95, "volume": 94279.0}, {"date": "2024-12-20", "close": 7.82, "volume": 39917.0}, {"date": "2024-12-23", "close": 7.86, "volume": 38382.0}, {"date": "2024-12-24", "close": 7.95, "volume": 46280.0}, {"date": "2024-12-27", "close": 8.02, "volume": 26458.0}, {"date": "2024-12-30", "close": 7.96, "volume": 29516.0}, {"date": "2024-12-31", "close": 7.86, "volume": 51084.0}, {"date": "2025-01-02", "close": 7.89, "volume": 13387.0}, {"date": "2025-01-03", "close": 7.89, "volume": 86223.0}, {"date": "2025-01-06", "close": 7.95, "volume": 32343.0}, {"date": "2025-01-07", "close": 7.94, "volume": 94477.0}, {"date": "2025-01-08", "close": 7.98, "volume": 62563.0}, {"date": "2025-01-09", "close": 8.0, "volume": 29374.0}, {"date": "2025-01-10", "close": 8.05, "volume": 46115.0}, {"date": "2025-01-13", "close": 7.99, "volume": 78872.0}, {"date": "2025-01-14", "close": 8.04, "volume": 36804.0}, {"date": "2025-01-15", "close": 7.98, "volume": 54323.0}, {"date": "2025-01-16", "close": 8.0, "volume": 27181.0}, {"date": "2025-01-17", "close": 8.04, "volume": 27683.0}, {"date": "2025-01-20", "close": 7.98, "volume": 24353.0}, {"date": "2025-01-21", "close": 8.0, "volume": 80431.0}, {"date": "2025-01-22", "close": 8.13, "volume": 69436.0}, {"date": "2025-01-23", "close": 8.08, "volume": 76236.0}, {"date": "2025-01-24", "close": 8.18, "volume": 41436.0}, {"date": "2025-01-28", "close": 8.39, "volume": 52431.0}, {"date": "2025-01-29", "close": 8.31, "volume": 15727.0}, {"date": "2025-01-30", "close": 8.32, "volume": 36246.0}, {"date": "2025-01-31", "close": 8.37, "volume": 93763.0}, {"date": "2025-02-03", "close": 8.34, "volume": 66314.0}, {"date": "2025-02-04", "close": 8.32, "volume": 34079.0}, {"date": "2025-02-05", "close": 8.25, "volume": 129122.0}, {"date": "2025-02-06", "close": 8.45, "volume": 23344.0}, {"date": "2025-02-07", "close": 8.39, "volume": 34981.0}, {"date": "2025-02-10", "close": 8.35, "volume": 26686.0}, {"date": "2025-02-11", "close": 8.35, "volume": 29868.0}, {"date": "2025-02-12", "close": 8.35, "volume": 57076.0}, {"date": "2025-02-13", "close": 8.35, "volume": 41341.0}, {"date": "2025-02-14", "close": 8.33, "volume": 32771.0}, {"date": "2025-02-17", "close": 8.24, "volume": 70065.0}, {"date": "2025-02-18", "close": 8.29, "volume": 41208.0}, {"date": "2025-02-19", "close": 8.28, "volume": 57073.0}, {"date": "2025-02-20", "close": 8.31, "volume": 67748.0}, {"date": "2025-02-21", "close": 8.38, "volume": 57528.0}, {"date": "2025-02-24", "close": 8.39, "volume": 41611.0}, {"date": "2025-02-25", "close": 8.43, "volume": 49534.0}, {"date": "2025-02-26", "close": 8.51, "volume": 342075.0}, {"date": "2025-02-27", "close": 8.47, "volume": 80288.0}, {"date": "2025-02-28", "close": 8.45, "volume": 72163.0}, {"date": "2025-03-03", "close": 8.57, "volume": 25746.0}, {"date": "2025-03-04", "close": 8.59, "volume": 51725.0}, {"date": "2025-03-05", "close": 8.54, "volume": 65255.0}, {"date": "2025-03-06", "close": 8.59, "volume": 10803.0}, {"date": "2025-03-07", "close": 8.53, "volume": 36399.0}, {"date": "2025-03-10", "close": 8.54, "volume": 49758.0}, {"date": "2025-03-11", "close": 8.42, "volume": 117462.0}, {"date": "2025-03-12", "close": 8.35, "volume": 66922.0}, {"date": "2025-03-13", "close": 8.27, "volume": 16465.0}, {"date": "2025-03-14", "close": 8.24, "volume": 19909.0}, {"date": "2025-03-17", "close": 8.26, "volume": 35517.0}, {"date": "2025-03-18", "close": 8.35, "volume": 142223.0}, {"date": "2025-03-19", "close": 8.35, "volume": 40578.0}, {"date": "2025-03-20", "close": 8.35, "volume": 22601.0}, {"date": "2025-03-21", "close": 8.38, "volume": 13761.0}, {"date": "2025-03-24", "close": 8.35, "volume": 18044.0}, {"date": "2025-03-25", "close": 8.33, "volume": 23565.0}, {"date": "2025-03-26", "close": 8.26, "volume": 72108.0}, {"date": "2025-03-27", "close": 8.22, "volume": 39162.0}, {"date": "2025-03-28", "close": 8.21, "volume": 28471.0}, {"date": "2025-03-31", "close": 8.2, "volume": 47000.0}, {"date": "2025-04-01", "close": 8.28, "volume": 17935.0}, {"date": "2025-04-02", "close": 8.16, "volume": 30570.0}, {"date": "2025-04-03", "close": 8.09, "volume": 55355.0}, {"date": "2025-04-04", "close": 8.06, "volume": 67061.0}, {"date": "2025-04-07", "close": 7.5, "volume": 56600.0}, {"date": "2025-04-08", "close": 7.65, "volume": 73310.0}, {"date": "2025-04-09", "close": 7.36, "volume": 47803.0}, {"date": "2025-04-10", "close": 7.72, "volume": 362767.0}, {"date": "2025-04-11", "close": 7.55, "volume": 89641.0}, {"date": "2025-04-14", "close": 7.675, "volume": 12486.0}, {"date": "2025-04-15", "close": 7.74, "volume": 8819.0}, {"date": "2025-04-16", "close": 7.68, "volume": 43146.0}, {"date": "2025-04-17", "close": 7.66, "volume": 55803.0}, {"date": "2025-04-22", "close": 7.46, "volume": 48812.0}, {"date": "2025-04-23", "close": 7.61, "volume": 39018.0}, {"date": "2025-04-24", "close": 7.64, "volume": 742404.0}, {"date": "2025-04-28", "close": 7.72, "volume": 22276.0}, {"date": "2025-04-29", "close": 7.79, "volume": 11930.0}, {"date": "2025-04-30", "close": 7.84, "volume": 9735.0}, {"date": "2025-05-01", "close": 7.95, "volume": 385788.0}, {"date": "2025-05-02", "close": 7.85, "volume": 63335.0}, {"date": "2025-05-05", "close": 7.88, "volume": 14373.0}, {"date": "2025-05-06", "close": 7.865, "volume": 75891.0}, {"date": "2025-05-07", "close": 7.7, "volume": 19208.0}, {"date": "2025-05-08", "close": 7.69, "volume": 36597.0}, {"date": "2025-05-09", "close": 7.61, "volume": 23382.0}, {"date": "2025-05-12", "close": 7.52, "volume": 94069.0}, {"date": "2025-05-13", "close": 7.705, "volume": 97959.0}, {"date": "2025-05-14", "close": 7.47, "volume": 86494.0}, {"date": "2025-05-15", "close": 7.27, "volume": 245072.0}, {"date": "2025-05-16", "close": 7.44, "volume": 56741.0}, {"date": "2025-05-19", "close": 7.51, "volume": 79208.0}, {"date": "2025-05-20", "close": 7.63, "volume": 13929.0}, {"date": "2025-05-21", "close": 7.61, "volume": 12385.0}, {"date": "2025-05-22", "close": 7.5, "volume": 39060.0}, {"date": "2025-05-23", "close": 7.48, "volume": 48830.0}, {"date": "2025-05-26", "close": 7.5, "volume": 42596.0}, {"date": "2025-05-27", "close": 7.5, "volume": 58372.0}, {"date": "2025-05-28", "close": 7.54, "volume": 66000.0}, {"date": "2025-05-29", "close": 7.58, "volume": 54013.0}, {"date": "2025-05-30", "close": 7.55, "volume": 1787.0}, {"date": "2025-06-02", "close": 7.57, "volume": 44481.0}, {"date": "2025-06-03", "close": 7.57, "volume": 16806.0}, {"date": "2025-06-04", "close": 7.61, "volume": 27120.0}, {"date": "2025-06-05", "close": 7.63, "volume": 8515.0}, {"date": "2025-06-06", "close": 7.63, "volume": 37215.0}, {"date": "2025-06-10", "close": 7.69, "volume": 42554.0}, {"date": "2025-06-11", "close": 7.76, "volume": 27552.0}, {"date": "2025-06-12", "close": 7.73, "volume": 29219.0}, {"date": "2025-06-13", "close": 7.71, "volume": 48560.0}, {"date": "2025-06-16", "close": 7.78, "volume": 18570.0}, {"date": "2025-06-17", "close": 7.69, "volume": 69227.0}, {"date": "2025-06-18", "close": 7.59, "volume": 50659.0}, {"date": "2025-06-19", "close": 7.55, "volume": 61866.0}, {"date": "2025-06-20", "close": 7.56, "volume": 45997.0}, {"date": "2025-06-23", "close": 7.51, "volume": 19144.0}, {"date": "2025-06-24", "close": 7.59, "volume": 68488.0}, {"date": "2025-06-25", "close": 7.62, "volume": 31911.0}, {"date": "2025-06-26", "close": 7.59, "volume": 155422.0}, {"date": "2025-06-27", "close": 7.6, "volume": 39543.0}, {"date": "2025-06-30", "close": 7.59, "volume": 60989.0}, {"date": "2025-07-01", "close": 7.59, "volume": 58478.0}, {"date": "2025-07-02", "close": 7.71, "volume": 10100.0}, {"date": "2025-07-03", "close": 7.67, "volume": 338692.0}, {"date": "2025-07-04", "close": 7.66, "volume": 168086.0}, {"date": "2025-07-07", "close": 7.65, "volume": 72526.0}, {"date": "2025-07-08", "close": 7.59, "volume": 55318.0}, {"date": "2025-07-09", "close": 7.61, "volume": 155225.0}, {"date": "2025-07-10", "close": 7.65, "volume": 21024.0}, {"date": "2025-07-11", "close": 7.71, "volume": 21891.0}, {"date": "2025-07-14", "close": 7.63, "volume": 24678.0}, {"date": "2025-07-15", "close": 7.68, "volume": 25641.0}, {"date": "2025-07-16", "close": 7.52, "volume": 641884.0}, {"date": "2025-07-17", "close": 7.62, "volume": 26190.0}, {"date": "2025-07-18", "close": 7.56, "volume": 39376.0}, {"date": "2025-07-21", "close": 7.5, "volume": 49206.0}, {"date": "2025-07-22", "close": 7.47, "volume": 35034.0}, {"date": "2025-07-23", "close": 7.6, "volume": 86777.0}, {"date": "2025-07-24", "close": 7.76, "volume": 52731.0}, {"date": "2025-07-25", "close": 7.74, "volume": 30016.0}, {"date": "2025-07-28", "close": 7.8, "volume": 35418.0}, {"date": "2025-07-29", "close": 7.73, "volume": 40673.0}, {"date": "2025-07-30", "close": 7.67, "volume": 38995.0}, {"date": "2025-07-31", "close": 7.61, "volume": 29122.0}, {"date": "2025-08-01", "close": 7.43, "volume": 122406.0}, {"date": "2025-08-04", "close": 7.46, "volume": 8582.0}, {"date": "2025-08-05", "close": 7.56, "volume": 55405.0}, {"date": "2025-08-06", "close": 7.56, "volume": 34167.0}, {"date": "2025-08-07", "close": 7.435, "volume": 46823.0}, {"date": "2025-08-08", "close": 7.41, "volume": 35906.0}, {"date": "2025-08-11", "close": 7.47, "volume": 67119.0}, {"date": "2025-08-12", "close": 7.45, "volume": 29700.0}, {"date": "2025-08-13", "close": 7.49, "volume": 29852.0}, {"date": "2025-08-14", "close": 7.61, "volume": 28826.0}, {"date": "2025-08-15", "close": 7.74, "volume": 267551.0}, {"date": "2025-08-18", "close": 7.8, "volume": 62328.0}, {"date": "2025-08-19", "close": 7.78, "volume": 35777.0}, {"date": "2025-08-20", "close": 7.81, "volume": 95102.0}, {"date": "2025-08-21", "close": 7.87, "volume": 65743.0}, {"date": "2025-08-22", "close": 7.85, "volume": 54930.0}, {"date": "2025-08-25", "close": 7.9, "volume": 47613.0}, {"date": "2025-08-26", "close": 7.77, "volume": 1481843.0}, {"date": "2025-08-27", "close": 7.81, "volume": 38306.0}, {"date": "2025-08-28", "close": 7.85, "volume": 40051.0}, {"date": "2025-08-29", "close": 7.8, "volume": 15262.0}, {"date": "2025-09-01", "close": 7.83, "volume": 59847.0}, {"date": "2025-09-02", "close": 7.82, "volume": 42287.0}, {"date": "2025-09-03", "close": 7.83, "volume": 79763.0}, {"date": "2025-09-04", "close": 7.87, "volume": 50570.0}, {"date": "2025-09-05", "close": 7.88, "volume": 28951.0}, {"date": "2025-09-08", "close": 7.88, "volume": 41036.0}, {"date": "2025-09-09", "close": 7.85, "volume": 62791.0}, {"date": "2025-09-10", "close": 7.89, "volume": 60530.0}, {"date": "2025-09-11", "close": 7.82, "volume": 21853.0}, {"date": "2025-09-12", "close": 7.94, "volume": 37918.0}, {"date": "2025-09-15", "close": 7.86, "volume": 24754.0}, {"date": "2025-09-16", "close": 7.79, "volume": 16854.0}, {"date": "2025-09-17", "close": 7.79, "volume": 25332.0}, {"date": "2025-09-18", "close": 7.8, "volume": 17817.0}, {"date": "2025-09-19", "close": 7.82, "volume": 23531.0}, {"date": "2025-09-22", "close": 7.83, "volume": 22241.0}, {"date": "2025-09-23", "close": 7.82, "volume": 16086.0}, {"date": "2025-09-24", "close": 7.82, "volume": 25282.0}, {"date": "2025-09-25", "close": 7.78, "volume": 33989.0}, {"date": "2025-09-26", "close": 7.7, "volume": 75470.0}, {"date": "2025-09-29", "close": 7.71, "volume": 25022.0}, {"date": "2025-09-30", "close": 7.72, "volume": 32285.0}, {"date": "2025-10-01", "close": 7.86, "volume": 78389.0}, {"date": "2025-10-02", "close": 8.21, "volume": 36072.0}, {"date": "2025-10-03", "close": 8.2, "volume": 61873.0}, {"date": "2025-10-06", "close": 8.29, "volume": 39280.0}, {"date": "2025-10-07", "close": 8.26, "volume": 42389.0}, {"date": "2025-10-08", "close": 8.27, "volume": 31457.0}, {"date": "2025-10-09", "close": 8.29, "volume": 13042.0}, {"date": "2025-10-10", "close": 8.28, "volume": 12479.0}, {"date": "2025-10-13", "close": 8.15, "volume": 31017.0}, {"date": "2025-10-14", "close": 8.135, "volume": 31345.0}, {"date": "2025-10-15", "close": 8.15, "volume": 16501.0}, {"date": "2025-10-16", "close": 8.13, "volume": 26192.0}, {"date": "2025-10-17", "close": 8.08, "volume": 82448.0}, {"date": "2025-10-20", "close": 8.2, "volume": 9576.0}, {"date": "2025-10-21", "close": 8.29, "volume": 1281256.0}, {"date": "2025-10-22", "close": 8.31, "volume": 21193.0}, {"date": "2025-10-23", "close": 8.3, "volume": 80253.0}, {"date": "2025-10-24", "close": 8.31, "volume": 42280.0}, {"date": "2025-10-27", "close": 8.31, "volume": 99813.0}, {"date": "2025-10-28", "close": 8.28, "volume": 30089.0}, {"date": "2025-10-29", "close": 8.21, "volume": 28812.0}, {"date": "2025-10-30", "close": 8.17, "volume": 2470853.0}, {"date": "2025-10-31", "close": 8.15, "volume": 71813.0}, {"date": "2025-11-03", "close": 8.19, "volume": 24008.0}, {"date": "2025-11-04", "close": 8.14, "volume": 23349.0}, {"date": "2025-11-05", "close": 8.165, "volume": 88206.0}, {"date": "2025-11-06", "close": 8.17, "volume": 71596.0}, {"date": "2025-11-07", "close": 8.21, "volume": 77111.0}, {"date": "2025-11-10", "close": 8.2, "volume": 40092.0}, {"date": "2025-11-11", "close": 8.31, "volume": 18917.0}, {"date": "2025-11-12", "close": 8.51, "volume": 79998.0}, {"date": "2025-11-13", "close": 8.64, "volume": 19455.0}, {"date": "2025-11-14", "close": 8.59, "volume": 39282.0}, {"date": "2025-11-17", "close": 8.56, "volume": 72287.0}, {"date": "2025-11-18", "close": 8.49, "volume": 50003.0}, {"date": "2025-11-19", "close": 8.56, "volume": 55931.0}, {"date": "2025-11-20", "close": 8.62, "volume": 118345.0}, {"date": "2025-11-21", "close": 8.65, "volume": 20464.0}, {"date": "2025-11-24", "close": 8.72, "volume": 44726.0}, {"date": "2025-11-25", "close": 8.69, "volume": 69953.0}, {"date": "2025-11-26", "close": 8.89, "volume": 32228.0}, {"date": "2025-11-27", "close": 8.83, "volume": 53700.0}, {"date": "2025-11-28", "close": 8.84, "volume": 55674.0}, {"date": "2025-12-01", "close": 8.84, "volume": 24659.0}, {"date": "2025-12-02", "close": 8.75, "volume": 358877.0}, {"date": "2025-12-03", "close": 8.73, "volume": 98364.0}, {"date": "2025-12-04", "close": 8.75, "volume": 59795.0}, {"date": "2025-12-05", "close": 8.7, "volume": 25788.0}, {"date": "2025-12-08", "close": 8.67, "volume": 50168.0}, {"date": "2025-12-09", "close": 8.6, "volume": 67183.0}, {"date": "2025-12-10", "close": 8.47, "volume": 15808.0}, {"date": "2025-12-11", "close": 8.6, "volume": 24431.0}, {"date": "2025-12-12", "close": 8.66, "volume": 6109.0}, {"date": "2025-12-15", "close": 8.7, "volume": 14923.0}, {"date": "2025-12-16", "close": 8.78, "volume": 40319.0}, {"date": "2025-12-17", "close": 8.65, "volume": 20458.0}, {"date": "2025-12-18", "close": 8.67, "volume": 230915.0}, {"date": "2025-12-19", "close": 8.67, "volume": 29493.0}, {"date": "2025-12-22", "close": 8.7, "volume": 23862.0}, {"date": "2025-12-23", "close": 8.78, "volume": 20391.0}, {"date": "2025-12-24", "close": 8.76, "volume": 4830.0}, {"date": "2025-12-29", "close": 8.81, "volume": 12518.0}, {"date": "2025-12-30", "close": 8.8, "volume": 3052.0}, {"date": "2025-12-31", "close": 8.79, "volume": 8264.0}, {"date": "2026-01-02", "close": 8.74, "volume": 9054.0}, {"date": "2026-01-05", "close": 8.76, "volume": 11816.0}, {"date": "2026-01-06", "close": 8.76, "volume": 22703.0}, {"date": "2026-01-07", "close": 8.94, "volume": 60880.0}, {"date": "2026-01-08", "close": 9.0, "volume": 24597.0}, {"date": "2026-01-09", "close": 8.95, "volume": 16816.0}, {"date": "2026-01-12", "close": 8.93, "volume": 8535.0}, {"date": "2026-01-13", "close": 8.93, "volume": 12019.0}, {"date": "2026-01-14", "close": 8.91, "volume": 18126.0}, {"date": "2026-01-15", "close": 8.99, "volume": 14303.0}, {"date": "2026-01-16", "close": 8.9, "volume": 31091.0}, {"date": "2026-01-19", "close": 8.84, "volume": 43762.0}, {"date": "2026-01-20", "close": 8.82, "volume": 47846.0}, {"date": "2026-01-21", "close": 8.82, "volume": 21512.0}, {"date": "2026-01-22", "close": 8.91, "volume": 24490.0}, {"date": "2026-01-23", "close": 8.95, "volume": 35289.0}, {"date": "2026-01-27", "close": 8.92, "volume": 24740.0}, {"date": "2026-01-28", "close": 8.86, "volume": 34289.0}, {"date": "2026-01-29", "close": 8.76, "volume": 28343.0}, {"date": "2026-01-30", "close": 8.73, "volume": 20104.0}, {"date": "2026-02-02", "close": 8.77, "volume": 52230.0}, {"date": "2026-02-03", "close": 8.85, "volume": 5314.0}, {"date": "2026-02-04", "close": 8.78, "volume": 22497.0}, {"date": "2026-02-05", "close": 8.86, "volume": 16220.0}, {"date": "2026-02-06", "close": 8.78, "volume": 258333.0}, {"date": "2026-02-09", "close": 8.92, "volume": 181178.0}, {"date": "2026-02-10", "close": 8.86, "volume": 71456.0}, {"date": "2026-02-11", "close": 8.85, "volume": 34452.0}, {"date": "2026-02-12", "close": 8.97, "volume": 27042.0}, {"date": "2026-02-13", "close": 8.93, "volume": 45042.0}, {"date": "2026-02-16", "close": 9.01, "volume": 29600.0}, {"date": "2026-02-17", "close": 9.01, "volume": 34300.0}, {"date": "2026-02-18", "close": 9.03, "volume": 12149.0}, {"date": "2026-02-19", "close": 9.05, "volume": 44888.0}, {"date": "2026-02-20", "close": 9.07, "volume": 40442.0}, {"date": "2026-02-23", "close": 8.97, "volume": 36541.0}, {"date": "2026-02-24", "close": 9.02, "volume": 17185.0}, {"date": "2026-02-25", "close": 8.97, "volume": 22084.0}, {"date": "2026-02-26", "close": 9.0, "volume": 35710.0}, {"date": "2026-02-27", "close": 8.91, "volume": 22488.0}, {"date": "2026-03-02", "close": 9.03, "volume": 34598.0}, {"date": "2026-03-03", "close": 8.9, "volume": 14194.0}, {"date": "2026-03-04", "close": 8.8, "volume": 23170.0}, {"date": "2026-03-05", "close": 8.85, "volume": 18236.0}, {"date": "2026-03-06", "close": 8.71, "volume": 13644.0}, {"date": "2026-03-09", "close": 8.5, "volume": 102466.0}, {"date": "2026-03-10", "close": 8.68, "volume": 12304.0}, {"date": "2026-03-11", "close": 8.68, "volume": 7076.0}, {"date": "2026-03-12", "close": 8.53, "volume": 163007.0}, {"date": "2026-03-13", "close": 8.54, "volume": 8681.0}, {"date": "2026-03-16", "close": 8.52, "volume": 16501.0}, {"date": "2026-03-17", "close": 8.51, "volume": 129138.0}, {"date": "2026-03-18", "close": 8.51, "volume": 90758.0}, {"date": "2026-03-19", "close": 8.33, "volume": 29987.0}, {"date": "2026-03-20", "close": 8.33, "volume": 53443.0}, {"date": "2026-03-23", "close": 8.2, "volume": 454425.0}, {"date": "2026-03-24", "close": 8.24, "volume": 246282.0}, {"date": "2026-03-25", "close": 8.37, "volume": 25705.0}, {"date": "2026-03-26", "close": 8.38, "volume": 387434.0}, {"date": "2026-03-27", "close": 8.4, "volume": 57666.0}, {"date": "2026-03-30", "close": 8.27, "volume": 122926.0}, {"date": "2026-03-31", "close": 8.36, "volume": 32983.0}, {"date": "2026-04-01", "close": 8.44, "volume": 628279.0}, {"date": "2026-04-02", "close": 8.43, "volume": 346758.0}, {"date": "2026-04-07", "close": 8.46, "volume": 142640.0}, {"date": "2026-04-08", "close": 8.55, "volume": 78077.0}, {"date": "2026-04-09", "close": 8.55, "volume": 24377.0}, {"date": "2026-04-10", "close": 8.57, "volume": 24139.0}, {"date": "2026-04-13", "close": 8.46, "volume": 285824.0}, {"date": "2026-04-14", "close": 8.49, "volume": 11447.0}, {"date": "2026-04-15", "close": 8.54, "volume": 123657.0}, {"date": "2026-04-16", "close": 8.5, "volume": 268141.0}, {"date": "2026-04-17", "close": 8.45, "volume": 96195.0}, {"date": "2026-04-20", "close": 8.52, "volume": 82303.0}, {"date": "2026-04-21", "close": 8.5, "volume": 15312.0}, {"date": "2026-04-22", "close": 8.4, "volume": 62637.0}, {"date": "2026-04-23", "close": 8.36, "volume": 44296.0}, {"date": "2026-04-24", "close": 8.39, "volume": 175687.0}, {"date": "2026-04-27", "close": 8.3, "volume": 199322.0}, {"date": "2026-04-28", "close": 8.27, "volume": 60121.0}, {"date": "2026-04-29", "close": 8.27, "volume": 11813.0}, {"date": "2026-04-30", "close": 8.16, "volume": 50582.0}, {"date": "2026-05-01", "close": 8.31, "volume": 320037.0}, {"date": "2026-05-04", "close": 8.24, "volume": 75353.0}, {"date": "2026-05-05", "close": 8.23, "volume": 48956.0}, {"date": "2026-05-06", "close": 8.23, "volume": 21519.0}, {"date": "2026-05-07", "close": 8.29, "volume": 36910.0}, {"date": "2026-05-08", "close": 8.18, "volume": 143777.0}, {"date": "2026-05-11", "close": 8.13, "volume": 13683.0}, {"date": "2026-05-12", "close": 8.1, "volume": 13233.0}, {"date": "2026-05-13", "close": 8.22, "volume": 17021.0}, {"date": "2026-05-14", "close": 8.29, "volume": 20228.0}, {"date": "2026-05-15", "close": 8.27, "volume": 707666.0}, {"date": "2026-05-18", "close": 8.17, "volume": 24912.0}, {"date": "2026-05-19", "close": 8.25, "volume": 60109.0}, {"date": "2026-05-20", "close": 8.31, "volume": 12799.0}, {"date": "2026-05-21", "close": 8.34, "volume": 15510.0}, {"date": "2026-05-22", "close": 8.42, "volume": 31029.0}, {"date": "2026-05-25", "close": 8.49, "volume": 13822.0}, {"date": "2026-05-26", "close": 8.49, "volume": 38733.0}, {"date": "2026-05-27", "close": 8.41, "volume": 326557.0}, {"date": "2026-05-28", "close": 8.42, "volume": 34531.0}, {"date": "2026-05-29", "close": 8.49, "volume": 19416.0}, {"date": "2026-06-01", "close": 8.41, "volume": 46583.0}, {"date": "2026-06-02", "close": 8.29, "volume": 26336.0}, {"date": "2026-06-03", "close": 8.18, "volume": 35971.0}, {"date": "2026-06-04", "close": 8.21, "volume": 39113.0}, {"date": "2026-06-05", "close": 8.48, "volume": 68762.0}, {"date": "2026-06-09", "close": 8.52, "volume": 2163516.0}, {"date": "2026-06-10", "close": 8.59, "volume": 1616775.0}, {"date": "2026-06-11", "close": 8.5, "volume": 55223.0}, {"date": "2026-06-12", "close": 8.55, "volume": 18509.0}, {"date": "2026-06-15", "close": 8.61, "volume": 67640.0}, {"date": "2026-06-16", "close": 8.51, "volume": 22724.0}, {"date": "2026-06-17", "close": 8.47, "volume": 64701.0}, {"date": "2026-06-18", "close": 8.44, "volume": 25789.0}, {"date": "2026-06-19", "close": 8.28, "volume": 245016.0}, {"date": "2026-06-22", "close": 8.33, "volume": 72792.0}, {"date": "2026-06-23", "close": 8.34, "volume": 58681.0}, {"date": "2026-06-24", "close": 8.5, "volume": 45846.0}, {"date": "2026-06-25", "close": 8.57, "volume": 70592.0}, {"date": "2026-06-26", "close": 8.77, "volume": 11777.0}, {"date": "2026-06-29", "close": 8.94, "volume": 139070.0}, {"date": "2026-06-30", "close": 8.96, "volume": 116235.0}, {"date": "2026-07-01", "close": 8.54, "volume": 83615.0}, {"date": "2026-07-02", "close": 8.57, "volume": 24327.0}, {"date": "2026-07-03", "close": 8.8, "volume": 82874.0}, {"date": "2026-07-06", "close": 8.8, "volume": 46403.0}, {"date": "2026-07-07", "close": 8.73, "volume": 144784.0}, {"date": "2026-07-08", "close": 8.84, "volume": 53035.0}, {"date": "2026-07-09", "close": 8.77, "volume": 412918.0}, {"date": "2026-07-10", "close": 8.74, "volume": 453764.0}, {"date": "2026-07-13", "close": 8.65, "volume": 172918.0}, {"date": "2026-07-14", "close": 8.64, "volume": 105617.0}, {"date": "2026-07-15", "close": 8.44, "volume": 4638779.0}, {"date": "2026-07-16", "close": 8.45, "volume": 37464.0}, {"date": "2026-07-17", "close": 8.61, "volume": 429453.0}, {"date": "2026-07-20", "close": 8.59, "volume": 12171.0}, {"date": "2026-07-21", "close": 8.53, "volume": 31885.0}, {"date": "2026-07-22", "close": 8.55, "volume": 864167.0}, {"date": "2026-07-23", "close": 8.55, "volume": 13462.0}, {"date": "2026-07-24", "close": 8.62, "volume": 224472.0}, {"date": "2026-07-27", "close": 8.7, "volume": 150090.0}, {"date": "2026-07-28", "close": 8.75, "volume": 206498.0}, {"date": "2026-07-29", "close": 8.91, "volume": 317455.0}, {"date": "2026-07-30", "close": 8.82, "volume": 55968.0}, {"date": "2026-07-31", "close": 8.69, "volume": 109255.0}, {"date": "2026-08-03", "close": 8.66, "volume": 92451.0}, {"date": "2026-08-04", "close": 8.65, "volume": 17759.0}, {"date": "2026-08-05", "close": 8.61, "volume": 55073.0}, {"date": "2026-08-06", "close": 8.72, "volume": 20183.0}, {"date": "2026-08-07", "close": 8.76, "volume": 15878.0}, {"date": "2026-08-10", "close": 8.82, "volume": 39002.0}, {"date": "2026-08-11", "close": 8.95, "volume": 32686.0}, {"date": "2026-08-12", "close": 8.92, "volume": 19815.0}, {"date": "2026-08-13", "close": 8.94, "volume": 29250.0}, {"date": "2026-08-14", "close": 8.89, "volume": 116914.0}, {"date": "2026-08-17", "close": 8.84, "volume": 8482.0}, {"date": "2026-08-18", "close": 8.87, "volume": 14239.0}, {"date": "2026-08-19", "close": 9.0, "volume": 2024.0}, {"date": "2026-08-20", "close": 9.23, "volume": 66130.0}, {"date": "2026-08-21", "close": 9.11, "volume": 21370.0}, {"date": "2026-08-24", "close": 9.22, "volume": 17186.0}, {"date": "2026-08-25", "close": 9.2, "volume": 44055.0}, {"date": "2026-08-26", "close": 9.27, "volume": 10991.0}, {"date": "2026-08-27", "close": 9.17, "volume": 31867.0}, {"date": "2026-08-28", "close": 9.06, "volume": 36642.0}, {"date": "2026-08-31", "close": 9.03, "volume": 39997.0}, {"date": "2026-09-01", "close": 9.0, "volume": 6181.0}, {"date": "2026-09-02", "close": 9.06, "volume": 35631.0}, {"date": "2026-09-03", "close": 9.13, "volume": 15145.0}, {"date": "2026-09-04", "close": 9.09, "volume": 9033.0}, {"date": "2026-09-07", "close": 9.02, "volume": 43653.0}, {"date": "2026-09-08", "close": 8.96, "volume": 59147.0}, {"date": "2026-09-09", "close": 8.8, "volume": 113696.0}, {"date": "2026-09-10", "close": 8.79, "volume": 28299.0}, {"date": "2026-09-11", "close": 8.73, "volume": 64148.0}, {"date": "2026-09-14", "close": 8.68, "volume": 33526.0}, {"date": "2026-09-15", "close": 8.8, "volume": 26925.0}, {"date": "2026-09-16", "close": 8.77, "volume": 33815.0}, {"date": "2026-09-17", "close": 8.8, "volume": 79285.0}, {"date": "2026-09-18", "close": 8.85, "volume": 117327.0}], "refreshing": true}