{"ticker": "EXG", "overview": {"name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 126769.0, "sell_n": 0, "sell_sum": 0, "net": 126769.0, "insiders": 2, "first_date": "2006-08-22", "last_date": "2007-05-02"}, "metrics": {"ticker": "EXG", "has_prices": true, "as_of": "2026-08-14", "last": 9.98, "prev_close": 10.1, "change": -0.11999999999999922, "change_pct": -0.011881188118811805, "session_volume": 492099.0, "vwap_5": 10.052016399160022, "vwap_20": 9.819966893233257, "vwap_60": 9.655359691061443, "vwap_250": 9.314605318123448, "high_52w": 10.11, "low_52w": 8.28, "avg_volume_20": 421590.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001144204-07-022962", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22614.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "EXG lands a director's $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407022962/0001144204-07-022962-index.htm", "trade_date": "2007-05-02", "timestamp": "2007-05-02", "mins": 10259443}, {"id": "0001144204-07-021394", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46900.00000000001, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $47K of EXG", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407021394/0001144204-07-021394-index.htm", "trade_date": "2007-04-26", "timestamp": "2007-04-26", "mins": 10268083}, {"id": "0001144204-07-021396", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44900.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $45K of EXG", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407021396/0001144204-07-021396-index.htm", "trade_date": "2007-04-25", "timestamp": "2007-04-25", "mins": 10269523}, {"id": "0001144204-07-021398", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10875.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $11K of EXG", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407021398/0001144204-07-021398-index.htm", "trade_date": "2007-04-24", "timestamp": "2007-04-24", "mins": 10270963}, {"id": "0001144204-06-038781", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "Robert A. Baron", "who_key": "BARON ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1480.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $1K of EXG", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406038781/0001144204-06-038781-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623763}, {"id": "0001144204-06-027906", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406027906/0001144204-06-027906-index.htm", "trade_date": "2006-07-03", "timestamp": "2006-07-03", "mins": 10695763}, {"id": "0001144204-06-029680", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "Robert A. Baron", "who_key": "BARON ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406029680/0001144204-06-029680-index.htm", "trade_date": "2006-07-03", "timestamp": "2006-07-03", "mins": 10695763}, {"id": "0001144204-06-029685", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "Robert S. Benou", "who_key": "BENOU ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406029685/0001144204-06-029685-index.htm", "trade_date": "2006-07-03", "timestamp": "2006-07-03", "mins": 10695763}, {"id": "0001144204-06-029694", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "David Lee Spencer", "who_key": "SPENCER DAVID LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406029694/0001144204-06-029694-index.htm", "trade_date": "2006-07-03", "timestamp": "2006-07-03", "mins": 10695763}, {"id": "0001144204-06-014593", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "Robert S. Benou", "who_key": "BENOU ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406014593/0001144204-06-014593-index.htm", "trade_date": "2006-04-03", "timestamp": "2006-04-03", "mins": 10826803}, {"id": "0001144204-06-014717", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "Robert A. Baron", "who_key": "BARON ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406014717/0001144204-06-014717-index.htm", "trade_date": "2006-04-03", "timestamp": "2006-04-03", "mins": 10826803}, {"id": "0001144204-06-014722", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Interim CEO, COB, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406014722/0001144204-06-014722-index.htm", "trade_date": "2006-04-03", "timestamp": "2006-04-03", "mins": 10826803}, {"id": "0001144204-06-014915", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "David Lee Spencer", "who_key": "SPENCER DAVID LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406014915/0001144204-06-014915-index.htm", "trade_date": "2006-04-03", "timestamp": "2006-04-03", "mins": 10826803}, {"id": "0001144204-06-001088", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "David Lee Spencer", "who_key": "SPENCER DAVID LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406001088/0001144204-06-001088-index.htm", "trade_date": "2006-01-03", "timestamp": "2006-01-03", "mins": 10956403}, {"id": "0001144204-06-001259", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "Robert S. Benou", "who_key": "BENOU ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406001259/0001144204-06-001259-index.htm", "trade_date": "2006-01-03", "timestamp": "2006-01-03", "mins": 10956403}, {"id": "0001144204-06-001587", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406001587/0001144204-06-001587-index.htm", "trade_date": "2006-01-03", "timestamp": "2006-01-03", "mins": 10956403}, {"id": "0001144204-06-001886", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "Robert A. Baron", "who_key": "BARON ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406001886/0001144204-06-001886-index.htm", "trade_date": "2006-01-03", "timestamp": "2006-01-03", "mins": 10956403}, {"id": "0001209191-04-030263", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "Robert A. Baron", "who_key": "BARON ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on EXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000120919104030263/0001209191-04-030263-index.htm", "trade_date": "2004-06-03", "timestamp": "2004-06-03", "mins": 11790163}], "recent_buys": [{"id": "0001144204-07-022962", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22614.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "EXG lands a director's $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407022962/0001144204-07-022962-index.htm", "trade_date": "2007-05-02", "timestamp": "2007-05-02", "mins": 10259443}, {"id": "0001144204-07-021394", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46900.00000000001, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $47K of EXG", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407021394/0001144204-07-021394-index.htm", "trade_date": "2007-04-26", "timestamp": "2007-04-26", "mins": 10268083}, {"id": "0001144204-07-021396", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44900.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $45K of EXG", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407021396/0001144204-07-021396-index.htm", "trade_date": "2007-04-25", "timestamp": "2007-04-25", "mins": 10269523}, {"id": "0001144204-07-021398", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10875.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $11K of EXG", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407021398/0001144204-07-021398-index.htm", "trade_date": "2007-04-24", "timestamp": "2007-04-24", "mins": 10270963}, {"id": "0001144204-06-038781", "src": "INSIDERS", "ticker": "EXG", "cik": "944809", "company": "OPKO HEALTH, INC.", "company_raw": "eXegenics Inc", "who": "Robert A. Baron", "who_key": "BARON ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1480.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $1K of EXG", "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406038781/0001144204-06-038781-index.htm", "trade_date": "2006-08-22", "timestamp": "2006-08-22", "mins": 10623763}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest", "new_value": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001379438", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001379438", "applied": 1, "detected_at": "2026-10-24T10:54:21.692992"}]}, "key_people": [{"who": "John A. Paganelli", "who_key": "PAGANELLI JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 125289.0, "sold": 0, "net": 125289.0, "trades": 4, "top_score": 36.1, "lean": "buying", "history": [{"action": "BUY", "amount": 22614.0, "date": "2007-05-02", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407022962/0001144204-07-022962-index.htm"}, {"action": "BUY", "amount": 46900.00000000001, "date": "2007-04-26", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407021394/0001144204-07-021394-index.htm"}, {"action": "BUY", "amount": 44900.0, "date": "2007-04-25", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407021396/0001144204-07-021396-index.htm"}, {"action": "BUY", "amount": 10875.0, "date": "2007-04-24", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407021398/0001144204-07-021398-index.htm"}], "latest": {"action": "BUY", "amount": 22614.0, "date": "2007-05-02", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420407022962/0001144204-07-022962-index.htm"}}, {"who": "Robert A. Baron", "who_key": "BARON ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1480.0, "sold": 0, "net": 1480.0, "trades": 1, "top_score": 20.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1480.0, "date": "2006-08-22", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406038781/0001144204-06-038781-index.htm"}], "latest": {"action": "BUY", "amount": 1480.0, "date": "2006-08-22", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/944809/000114420406038781/0001144204-06-038781-index.htm"}}], "activity": [], "announcements": [], "performance": {"ticker": "EXG", "has_prices": true, "summary": {"n": 5, "avg": 0.12641083521444707, "win_rate": 1.0, "best": 0.12641083521444707, "worst": 0.12641083521444707, "as_of": "2026-08-14"}, "buys": [{"who": "PAGANELLI JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22614.0, "date": "2007-05-02", "score": 31.7, "ref_price": 8.86, "return": 0.12641083521444707}, {"who": "PAGANELLI JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46900.00000000001, "date": "2007-04-26", "score": 36.1, "ref_price": 8.86, "return": 0.12641083521444707}, {"who": "PAGANELLI JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44900.0, "date": "2007-04-25", "score": 35.9, "ref_price": 8.86, "return": 0.12641083521444707}, {"who": "PAGANELLI JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10875.0, "date": "2007-04-24", "score": 28.1, "ref_price": 8.86, "return": 0.12641083521444707}, {"who": "BARON ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1480.0, "date": "2006-08-22", "score": 20.2, "ref_price": 8.86, "return": 0.12641083521444707}]}, "price_series": [{"date": "2016-08-15", "close": 8.86, "volume": 705269.0}, {"date": "2016-08-16", "close": 8.91, "volume": 818668.0}, {"date": "2016-08-17", "close": 8.93, "volume": 585455.0}, {"date": "2016-08-18", "close": 8.97, "volume": 504592.0}, {"date": "2016-08-19", "close": 8.97, "volume": 614534.0}, {"date": "2016-08-22", "close": 8.9, "volume": 616071.0}, {"date": "2016-08-23", "close": 8.86, "volume": 1311945.0}, {"date": "2016-08-24", "close": 8.84, "volume": 625812.0}, {"date": "2016-08-25", "close": 8.82, "volume": 876313.0}, {"date": "2016-08-26", "close": 8.83, "volume": 816356.0}, {"date": "2016-08-29", "close": 8.85, "volume": 494120.0}, {"date": "2016-08-30", "close": 8.85, "volume": 528803.0}, {"date": "2016-08-31", "close": 8.81, "volume": 818341.0}, {"date": "2016-09-01", "close": 8.86, "volume": 489859.0}, {"date": "2016-09-02", "close": 8.9, "volume": 490792.0}, {"date": "2016-09-06", "close": 8.99, "volume": 657935.0}, {"date": "2016-09-07", "close": 8.97, "volume": 607431.0}, {"date": "2016-09-08", "close": 8.98, "volume": 611305.0}, {"date": "2016-09-09", "close": 8.78, "volume": 1367391.0}, {"date": "2016-09-12", "close": 8.85, "volume": 840109.0}, {"date": "2016-09-13", "close": 8.71, "volume": 1234993.0}, {"date": "2016-09-14", "close": 8.68, "volume": 698098.0}, {"date": "2016-09-15", "close": 8.79, "volume": 635795.0}, {"date": "2016-09-16", "close": 8.69, "volume": 730021.0}, {"date": "2016-09-19", "close": 8.7, "volume": 751441.0}, {"date": "2016-09-20", "close": 8.77, "volume": 716743.0}, {"date": "2016-09-21", "close": 8.76, "volume": 604473.0}, {"date": "2016-09-22", "close": 8.78, "volume": 897153.0}, {"date": "2016-09-23", "close": 8.75, "volume": 664812.0}, {"date": "2016-09-26", "close": 8.66, "volume": 755578.0}, {"date": "2016-09-27", "close": 8.75, "volume": 876877.0}, {"date": "2016-09-28", "close": 8.78, "volume": 649612.0}, {"date": "2016-09-29", "close": 8.65, "volume": 814488.0}, {"date": "2016-09-30", "close": 8.68, "volume": 986473.0}, {"date": "2016-10-03", "close": 8.8, "volume": 854990.0}, {"date": "2016-10-04", "close": 8.74, "volume": 922322.0}, {"date": "2016-10-05", "close": 8.7, "volume": 856404.0}, {"date": "2016-10-06", "close": 8.77, "volume": 791270.0}, {"date": "2016-10-07", "close": 8.75, "volume": 547198.0}, {"date": "2016-10-10", "close": 8.8, "volume": 420474.0}, {"date": "2016-10-11", "close": 8.71, "volume": 823989.0}, {"date": "2016-10-12", "close": 8.71, "volume": 521324.0}, {"date": "2016-10-13", "close": 8.55, "volume": 1339163.0}, {"date": "2016-10-14", "close": 8.64, "volume": 677535.0}, {"date": "2016-10-17", "close": 8.4, "volume": 1049020.0}, {"date": "2016-10-18", "close": 8.47, "volume": 904530.0}, {"date": "2016-10-19", "close": 8.55, "volume": 1126364.0}, {"date": "2016-10-20", "close": 8.37, "volume": 808174.0}, {"date": "2016-10-21", "close": 8.43, "volume": 576664.0}, {"date": "2016-10-24", "close": 8.49, "volume": 539366.0}, {"date": "2016-10-25", "close": 8.45, "volume": 637854.0}, {"date": "2016-10-26", "close": 8.44, "volume": 671400.0}, {"date": "2016-10-27", "close": 8.34, "volume": 653665.0}, {"date": "2016-10-28", "close": 8.2, "volume": 1251551.0}, {"date": "2016-10-31", "close": 8.27, "volume": 989295.0}, {"date": "2016-11-01", "close": 8.17, "volume": 723607.0}, {"date": "2016-11-02", "close": 8.0, "volume": 1174578.0}, {"date": "2016-11-03", "close": 7.91, "volume": 1211497.0}, {"date": "2016-11-04", "close": 7.89, "volume": 1133557.0}, {"date": "2016-11-07", "close": 8.09, "volume": 939955.0}, {"date": "2016-11-08", "close": 8.11, "volume": 929591.0}, {"date": "2016-11-09", "close": 8.11, "volume": 924285.0}, {"date": "2016-11-10", "close": 8.16, "volume": 1309572.0}, {"date": "2016-11-11", "close": 8.13, "volume": 721882.0}, {"date": "2016-11-14", "close": 8.05, "volume": 1256200.0}, {"date": "2016-11-15", "close": 8.16, "volume": 750636.0}, {"date": "2016-11-16", "close": 8.2, "volume": 778383.0}, {"date": "2016-11-17", "close": 8.26, "volume": 768929.0}, {"date": "2016-11-18", "close": 8.25, "volume": 693759.0}, {"date": "2016-11-21", "close": 8.18, "volume": 796494.0}, {"date": "2016-11-22", "close": 8.21, "volume": 2348190.0}, {"date": "2016-11-23", "close": 8.2, "volume": 684784.0}, {"date": "2016-11-25", "close": 8.25, "volume": 491518.0}, {"date": "2016-11-28", "close": 8.12, "volume": 864188.0}, {"date": "2016-11-29", "close": 8.1, "volume": 1042672.0}, {"date": "2016-11-30", "close": 8.05, "volume": 1221720.0}, {"date": "2016-12-01", "close": 8.0, "volume": 1055416.0}, {"date": "2016-12-02", "close": 8.05, "volume": 768141.0}, {"date": "2016-12-05", "close": 8.06, "volume": 959140.0}, {"date": "2016-12-06", "close": 8.14, "volume": 1175077.0}, {"date": "2016-12-07", "close": 8.2, "volume": 1026160.0}, {"date": "2016-12-08", "close": 8.14, "volume": 1570735.0}, {"date": "2016-12-09", "close": 8.19, "volume": 1187615.0}, {"date": "2016-12-12", "close": 8.21, "volume": 1067950.0}, {"date": "2016-12-13", "close": 8.22, "volume": 1418105.0}, {"date": "2016-12-14", "close": 8.16, "volume": 1235743.0}, {"date": "2016-12-15", "close": 8.19, "volume": 1147434.0}, {"date": "2016-12-16", "close": 8.19, "volume": 1410220.0}, {"date": "2016-12-19", "close": 8.24, "volume": 953610.0}, {"date": "2016-12-20", "close": 8.26, "volume": 1298811.0}, {"date": "2016-12-21", "close": 8.13, "volume": 1244586.0}, {"date": "2016-12-22", "close": 8.05, "volume": 1564219.0}, {"date": "2016-12-23", "close": 8.06, "volume": 1642666.0}, {"date": "2016-12-27", "close": 8.05, "volume": 1990140.0}, {"date": "2016-12-28", "close": 7.97, "volume": 1909246.0}, {"date": "2016-12-29", "close": 8.01, "volume": 1517913.0}, {"date": "2016-12-30", "close": 8.02, "volume": 2675848.0}, {"date": "2017-01-03", "close": 8.03, "volume": 2240384.0}, {"date": "2017-01-04", "close": 8.06, "volume": 2052513.0}, {"date": "2017-01-05", "close": 8.1, "volume": 2749053.0}, {"date": "2017-01-06", "close": 8.19, "volume": 1337374.0}, {"date": "2017-01-09", "close": 8.18, "volume": 1805710.0}, {"date": "2017-01-10", "close": 8.14, "volume": 1721394.0}, {"date": "2017-01-11", "close": 8.16, "volume": 1674340.0}, {"date": "2017-01-12", "close": 8.15, "volume": 762750.0}, {"date": "2017-01-13", "close": 8.17, "volume": 825357.0}, {"date": "2017-01-17", "close": 8.16, "volume": 1402241.0}, {"date": "2017-01-18", "close": 8.2, "volume": 1088083.0}, {"date": "2017-01-19", "close": 8.16, "volume": 971665.0}, {"date": "2017-01-20", "close": 8.12, "volume": 1426769.0}, {"date": "2017-01-23", "close": 8.15, "volume": 839637.0}, {"date": "2017-01-24", "close": 8.23, "volume": 848874.0}, {"date": "2017-01-25", "close": 8.36, "volume": 1975123.0}, {"date": "2017-01-26", "close": 8.42, "volume": 1619967.0}, {"date": "2017-01-27", "close": 8.43, "volume": 741024.0}, {"date": "2017-01-30", "close": 8.41, "volume": 1508187.0}, {"date": "2017-01-31", "close": 8.45, "volume": 1068248.0}, {"date": "2017-02-01", "close": 8.5, "volume": 1584503.0}, {"date": "2017-02-02", "close": 8.52, "volume": 972280.0}, {"date": "2017-02-03", "close": 8.6, "volume": 1098036.0}, {"date": "2017-02-06", "close": 8.59, "volume": 1389382.0}, {"date": "2017-02-07", "close": 8.66, "volume": 1173986.0}, {"date": "2017-02-08", "close": 8.73, "volume": 1068824.0}, {"date": "2017-02-09", "close": 8.8, "volume": 1292657.0}, {"date": "2017-02-10", "close": 8.83, "volume": 973337.0}, {"date": "2017-02-13", "close": 8.85, "volume": 985225.0}, {"date": "2017-02-14", "close": 8.85, "volume": 931836.0}, {"date": "2017-02-15", "close": 8.85, "volume": 1439758.0}, {"date": "2017-02-16", "close": 8.67, "volume": 1805675.0}, {"date": "2017-02-17", "close": 8.67, "volume": 900135.0}, {"date": "2017-02-21", "close": 8.65, "volume": 1178315.0}, {"date": "2017-02-22", "close": 8.7, "volume": 818269.0}, {"date": "2017-02-23", "close": 8.73, "volume": 847140.0}, {"date": "2017-02-24", "close": 8.71, "volume": 809139.0}, {"date": "2017-02-27", "close": 8.69, "volume": 879770.0}, {"date": "2017-02-28", "close": 8.74, "volume": 1037623.0}, {"date": "2017-03-01", "close": 8.82, "volume": 1148949.0}, {"date": "2017-03-02", "close": 8.61, "volume": 1827645.0}, {"date": "2017-03-03", "close": 8.68, "volume": 879359.0}, {"date": "2017-03-06", "close": 8.64, "volume": 825705.0}, {"date": "2017-03-07", "close": 8.64, "volume": 695504.0}, {"date": "2017-03-08", "close": 8.58, "volume": 1319591.0}, {"date": "2017-03-09", "close": 8.28, "volume": 3451380.0}, {"date": "2017-03-10", "close": 8.41, "volume": 2971797.0}, {"date": "2017-03-13", "close": 8.41, "volume": 1186667.0}, {"date": "2017-03-14", "close": 8.39, "volume": 791268.0}, {"date": "2017-03-15", "close": 8.47, "volume": 810294.0}, {"date": "2017-03-16", "close": 8.44, "volume": 1260380.0}, {"date": "2017-03-17", "close": 8.53, "volume": 911047.0}, {"date": "2017-03-20", "close": 8.55, "volume": 854856.0}, {"date": "2017-03-21", "close": 8.47, "volume": 1266354.0}, {"date": "2017-03-22", "close": 8.44, "volume": 921985.0}, {"date": "2017-03-23", "close": 8.42, "volume": 978759.0}, {"date": "2017-03-24", "close": 8.4, "volume": 808944.0}, {"date": "2017-03-27", "close": 8.41, "volume": 785655.0}, {"date": "2017-03-28", "close": 8.47, "volume": 813646.0}, {"date": "2017-03-29", "close": 8.48, "volume": 809955.0}, {"date": "2017-03-30", "close": 8.53, "volume": 853632.0}, {"date": "2017-03-31", "close": 8.52, "volume": 943263.0}, {"date": "2017-04-03", "close": 8.47, "volume": 867183.0}, {"date": "2017-04-04", "close": 8.53, "volume": 997389.0}, {"date": "2017-04-05", "close": 8.54, "volume": 719090.0}, {"date": "2017-04-06", "close": 8.58, "volume": 833679.0}, {"date": "2017-04-07", "close": 8.69, "volume": 1279842.0}, {"date": "2017-04-10", "close": 8.71, "volume": 834867.0}, {"date": "2017-04-11", "close": 8.73, "volume": 1068826.0}, {"date": "2017-04-12", "close": 8.73, "volume": 830901.0}, {"date": "2017-04-13", "close": 8.73, "volume": 939755.0}, {"date": "2017-04-17", "close": 8.76, "volume": 1090754.0}, {"date": "2017-04-18", "close": 8.76, "volume": 1288326.0}, {"date": "2017-04-19", "close": 8.59, "volume": 1621377.0}, {"date": "2017-04-20", "close": 8.59, "volume": 1148103.0}, {"date": "2017-04-21", "close": 8.6, "volume": 661740.0}, {"date": "2017-04-24", "close": 8.7, "volume": 983527.0}, {"date": "2017-04-25", "close": 8.78, "volume": 1318444.0}, {"date": "2017-04-26", "close": 8.76, "volume": 718025.0}, {"date": "2017-04-27", "close": 8.81, "volume": 669052.0}, {"date": "2017-04-28", "close": 8.82, "volume": 877841.0}, {"date": "2017-05-01", "close": 8.87, "volume": 801177.0}, {"date": "2017-05-02", "close": 8.89, "volume": 1081734.0}, {"date": "2017-05-03", "close": 8.93, "volume": 777810.0}, {"date": "2017-05-04", "close": 8.88, "volume": 1131506.0}, {"date": "2017-05-05", "close": 8.95, "volume": 1082275.0}, {"date": "2017-05-08", "close": 8.94, "volume": 1162912.0}, {"date": "2017-05-09", "close": 8.9, "volume": 619087.0}, {"date": "2017-05-10", "close": 8.89, "volume": 864938.0}, {"date": "2017-05-11", "close": 8.93, "volume": 1020485.0}, {"date": "2017-05-12", "close": 8.94, "volume": 772053.0}, {"date": "2017-05-15", "close": 9.04, "volume": 911010.0}, {"date": "2017-05-16", "close": 9.03, "volume": 735019.0}, {"date": "2017-05-17", "close": 8.92, "volume": 1603825.0}, {"date": "2017-05-18", "close": 8.98, "volume": 1087313.0}, {"date": "2017-05-19", "close": 9.06, "volume": 949709.0}, {"date": "2017-05-22", "close": 9.02, "volume": 768121.0}, {"date": "2017-05-23", "close": 9.0, "volume": 667988.0}, {"date": "2017-05-24", "close": 9.05, "volume": 779973.0}, {"date": "2017-05-25", "close": 9.07, "volume": 767807.0}, {"date": "2017-05-26", "close": 9.02, "volume": 427826.0}, {"date": "2017-05-30", "close": 9.04, "volume": 824069.0}, {"date": "2017-05-31", "close": 9.04, "volume": 661968.0}, {"date": "2017-06-01", "close": 9.07, "volume": 695105.0}, {"date": "2017-06-02", "close": 9.1, "volume": 630156.0}, {"date": "2017-06-05", "close": 9.15, "volume": 785666.0}, {"date": "2017-06-06", "close": 9.18, "volume": 1177807.0}, {"date": "2017-06-07", "close": 9.19, "volume": 1051759.0}, {"date": "2017-06-08", "close": 9.17, "volume": 529869.0}, {"date": "2017-06-09", "close": 9.12, "volume": 632577.0}, {"date": "2017-06-12", "close": 9.09, "volume": 851747.0}, {"date": "2017-06-13", "close": 9.18, "volume": 601585.0}, {"date": "2017-06-14", "close": 9.21, "volume": 667436.0}, {"date": "2017-06-15", "close": 9.15, "volume": 833500.0}, {"date": "2017-06-16", "close": 9.22, "volume": 675381.0}, {"date": "2017-06-19", "close": 9.29, "volume": 870363.0}, {"date": "2017-06-20", "close": 9.28, "volume": 767450.0}, {"date": "2017-06-21", "close": 9.12, "volume": 1149256.0}, {"date": "2017-06-22", "close": 9.07, "volume": 714348.0}, {"date": "2017-06-23", "close": 9.19, "volume": 600845.0}, {"date": "2017-06-26", "close": 9.16, "volume": 769303.0}, {"date": "2017-06-27", "close": 9.12, "volume": 980169.0}, {"date": "2017-06-28", "close": 9.22, "volume": 520628.0}, {"date": "2017-06-29", "close": 9.07, "volume": 1036454.0}, {"date": "2017-06-30", "close": 9.17, "volume": 978239.0}, {"date": "2017-07-03", "close": 9.14, "volume": 386372.0}, {"date": "2017-07-05", "close": 9.07, "volume": 1039911.0}, {"date": "2017-07-06", "close": 9.1, "volume": 944419.0}, {"date": "2017-07-07", "close": 9.16, "volume": 682898.0}, {"date": "2017-07-10", "close": 9.17, "volume": 698463.0}, {"date": "2017-07-11", "close": 9.19, "volume": 682263.0}, {"date": "2017-07-12", "close": 9.25, "volume": 696453.0}, {"date": "2017-07-13", "close": 9.27, "volume": 780683.0}, {"date": "2017-07-14", "close": 9.32, "volume": 984085.0}, {"date": "2017-07-17", "close": 9.3, "volume": 621818.0}, {"date": "2017-07-18", "close": 9.37, "volume": 848251.0}, {"date": "2017-07-19", "close": 9.41, "volume": 874897.0}, {"date": "2017-07-20", "close": 9.36, "volume": 719402.0}, {"date": "2017-07-21", "close": 9.35, "volume": 742912.0}, {"date": "2017-07-24", "close": 9.35, "volume": 542902.0}, {"date": "2017-07-25", "close": 9.36, "volume": 589101.0}, {"date": "2017-07-26", "close": 9.37, "volume": 606719.0}, {"date": "2017-07-27", "close": 9.28, "volume": 767125.0}, {"date": "2017-07-28", "close": 9.35, "volume": 614646.0}, {"date": "2017-07-31", "close": 9.32, "volume": 929667.0}, {"date": "2017-08-01", "close": 9.38, "volume": 682770.0}, {"date": "2017-08-02", "close": 9.38, "volume": 675908.0}, {"date": "2017-08-03", "close": 9.38, "volume": 586919.0}, {"date": "2017-08-04", "close": 9.42, "volume": 809552.0}, {"date": "2017-08-07", "close": 9.39, "volume": 646349.0}, {"date": "2017-08-08", "close": 9.43, "volume": 726048.0}, {"date": "2017-08-09", "close": 9.33, "volume": 913387.0}, {"date": "2017-08-10", "close": 8.91, "volume": 2663683.0}, {"date": "2017-08-11", "close": 9.07, "volume": 1317649.0}, {"date": "2017-08-14", "close": 9.24, "volume": 768135.0}, {"date": "2017-08-15", "close": 9.19, "volume": 699542.0}, {"date": "2017-08-16", "close": 9.23, "volume": 733861.0}, {"date": "2017-08-17", "close": 9.11, "volume": 996552.0}, {"date": "2017-08-18", "close": 9.11, "volume": 655688.0}, {"date": "2017-08-21", "close": 9.11, "volume": 577925.0}, {"date": "2017-08-22", "close": 9.14, "volume": 754521.0}, {"date": "2017-08-23", "close": 9.1, "volume": 583737.0}, {"date": "2017-08-24", "close": 9.12, "volume": 514324.0}, {"date": "2017-08-25", "close": 9.13, "volume": 446570.0}, {"date": "2017-08-28", "close": 9.15, "volume": 545056.0}, {"date": "2017-08-29", "close": 9.11, "volume": 623108.0}, {"date": "2017-08-30", "close": 9.18, "volume": 607496.0}, {"date": "2017-08-31", "close": 9.18, "volume": 866136.0}, {"date": "2017-09-01", "close": 9.26, "volume": 720748.0}, {"date": "2017-09-05", "close": 9.13, "volume": 822366.0}, {"date": "2017-09-06", "close": 9.18, "volume": 677301.0}, {"date": "2017-09-07", "close": 9.15, "volume": 707179.0}, {"date": "2017-09-08", "close": 9.15, "volume": 563357.0}, {"date": "2017-09-11", "close": 9.25, "volume": 515893.0}, {"date": "2017-09-12", "close": 9.26, "volume": 598930.0}, {"date": "2017-09-13", "close": 9.29, "volume": 614464.0}, {"date": "2017-09-14", "close": 9.33, "volume": 565974.0}, {"date": "2017-09-15", "close": 9.35, "volume": 722895.0}, {"date": "2017-09-18", "close": 9.37, "volume": 942265.0}, {"date": "2017-09-19", "close": 9.4, "volume": 662621.0}, {"date": "2017-09-20", "close": 9.43, "volume": 699057.0}, {"date": "2017-09-21", "close": 9.25, "volume": 626266.0}, {"date": "2017-09-22", "close": 9.26, "volume": 594468.0}, {"date": "2017-09-25", "close": 9.28, "volume": 737458.0}, {"date": "2017-09-26", "close": 9.29, "volume": 594720.0}, {"date": "2017-09-27", "close": 9.34, "volume": 617253.0}, {"date": "2017-09-28", "close": 9.29, "volume": 856689.0}, {"date": "2017-09-29", "close": 9.35, "volume": 1191901.0}, {"date": "2017-10-02", "close": 9.39, "volume": 515935.0}, {"date": "2017-10-03", "close": 9.38, "volume": 510798.0}, {"date": "2017-10-04", "close": 9.36, "volume": 670242.0}, {"date": "2017-10-05", "close": 9.43, "volume": 692644.0}, {"date": "2017-10-06", "close": 9.38, "volume": 606932.0}, {"date": "2017-10-09", "close": 9.42, "volume": 551898.0}, {"date": "2017-10-10", "close": 9.42, "volume": 389946.0}, {"date": "2017-10-11", "close": 9.45, "volume": 457256.0}, {"date": "2017-10-12", "close": 9.49, "volume": 502705.0}, {"date": "2017-10-13", "close": 9.45, "volume": 494523.0}, {"date": "2017-10-16", "close": 9.5, "volume": 409697.0}, {"date": "2017-10-17", "close": 9.48, "volume": 619820.0}, {"date": "2017-10-18", "close": 9.41, "volume": 1172312.0}, {"date": "2017-10-19", "close": 9.43, "volume": 513627.0}, {"date": "2017-10-20", "close": 9.46, "volume": 754790.0}, {"date": "2017-10-23", "close": 9.31, "volume": 998858.0}, {"date": "2017-10-24", "close": 9.3, "volume": 794003.0}, {"date": "2017-10-25", "close": 9.16, "volume": 1288331.0}, {"date": "2017-10-26", "close": 9.14, "volume": 679653.0}, {"date": "2017-10-27", "close": 9.25, "volume": 796535.0}, {"date": "2017-10-30", "close": 9.26, "volume": 556696.0}, {"date": "2017-10-31", "close": 9.34, "volume": 669743.0}, {"date": "2017-11-01", "close": 9.37, "volume": 522038.0}, {"date": "2017-11-02", "close": 9.31, "volume": 601071.0}, {"date": "2017-11-03", "close": 9.32, "volume": 556683.0}, {"date": "2017-11-06", "close": 9.38, "volume": 571552.0}, {"date": "2017-11-07", "close": 9.35, "volume": 713467.0}, {"date": "2017-11-08", "close": 9.37, "volume": 681769.0}, {"date": "2017-11-09", "close": 9.31, "volume": 712977.0}, {"date": "2017-11-10", "close": 9.32, "volume": 493230.0}, {"date": "2017-11-13", "close": 9.2, "volume": 913009.0}, {"date": "2017-11-14", "close": 9.17, "volume": 871173.0}, {"date": "2017-11-15", "close": 9.14, "volume": 880549.0}, {"date": "2017-11-16", "close": 9.23, "volume": 638373.0}, {"date": "2017-11-17", "close": 9.29, "volume": 507812.0}, {"date": "2017-11-20", "close": 9.31, "volume": 599507.0}, {"date": "2017-11-21", "close": 9.25, "volume": 594549.0}, {"date": "2017-11-22", "close": 9.24, "volume": 553562.0}, {"date": "2017-11-24", "close": 9.3, "volume": 215000.0}, {"date": "2017-11-27", "close": 9.3, "volume": 582746.0}, {"date": "2017-11-28", "close": 9.29, "volume": 817028.0}, {"date": "2017-11-29", "close": 9.3, "volume": 658195.0}, {"date": "2017-11-30", "close": 9.33, "volume": 671719.0}, {"date": "2017-12-01", "close": 9.34, "volume": 762336.0}, {"date": "2017-12-04", "close": 9.33, "volume": 590402.0}, {"date": "2017-12-05", "close": 9.29, "volume": 889970.0}, {"date": "2017-12-06", "close": 9.32, "volume": 682158.0}, {"date": "2017-12-07", "close": 9.32, "volume": 498703.0}, {"date": "2017-12-08", "close": 9.32, "volume": 680464.0}, {"date": "2017-12-11", "close": 9.35, "volume": 583148.0}, {"date": "2017-12-12", "close": 9.38, "volume": 770468.0}, {"date": "2017-12-13", "close": 9.38, "volume": 471728.0}, {"date": "2017-12-14", "close": 9.35, "volume": 707977.0}, {"date": "2017-12-15", "close": 9.43, "volume": 632067.0}, {"date": "2017-12-18", "close": 9.41, "volume": 977747.0}, {"date": "2017-12-19", "close": 9.46, "volume": 730223.0}, {"date": "2017-12-20", "close": 9.48, "volume": 604305.0}, {"date": "2017-12-21", "close": 9.41, "volume": 756233.0}, {"date": "2017-12-22", "close": 9.42, "volume": 728202.0}, {"date": "2017-12-26", "close": 9.34, "volume": 607500.0}, {"date": "2017-12-27", "close": 9.34, "volume": 943370.0}, {"date": "2017-12-28", "close": 9.4, "volume": 994112.0}, {"date": "2017-12-29", "close": 9.38, "volume": 1200721.0}, {"date": "2018-01-02", "close": 9.5, "volume": 1075802.0}, {"date": "2018-01-03", "close": 9.52, "volume": 974687.0}, {"date": "2018-01-04", "close": 9.56, "volume": 818424.0}, {"date": "2018-01-05", "close": 9.6, "volume": 898284.0}, {"date": "2018-01-08", "close": 9.63, "volume": 732032.0}, {"date": "2018-01-09", "close": 9.68, "volume": 726995.0}, {"date": "2018-01-10", "close": 9.63, "volume": 855879.0}, {"date": "2018-01-11", "close": 9.63, "volume": 976297.0}, {"date": "2018-01-12", "close": 9.64, "volume": 912026.0}, {"date": "2018-01-16", "close": 9.68, "volume": 833181.0}, {"date": "2018-01-17", "close": 9.73, "volume": 763700.0}, {"date": "2018-01-18", "close": 9.71, "volume": 747754.0}, {"date": "2018-01-19", "close": 9.78, "volume": 821923.0}, {"date": "2018-01-22", "close": 9.82, "volume": 831581.0}, {"date": "2018-01-23", "close": 9.79, "volume": 749743.0}, {"date": "2018-01-24", "close": 9.76, "volume": 857620.0}, {"date": "2018-01-25", "close": 9.7, "volume": 962872.0}, {"date": "2018-01-26", "close": 9.73, "volume": 814638.0}, {"date": "2018-01-29", "close": 9.71, "volume": 1075162.0}, {"date": "2018-01-30", "close": 9.54, "volume": 1454238.0}, {"date": "2018-01-31", "close": 9.66, "volume": 1179693.0}, {"date": "2018-02-01", "close": 9.6, "volume": 946809.0}, {"date": "2018-02-02", "close": 9.39, "volume": 1684479.0}, {"date": "2018-02-05", "close": 8.82, "volume": 4341218.0}, {"date": "2018-02-06", "close": 9.1, "volume": 3903105.0}, {"date": "2018-02-07", "close": 9.2, "volume": 2113673.0}, {"date": "2018-02-08", "close": 8.9, "volume": 2197189.0}, {"date": "2018-02-09", "close": 8.87, "volume": 2462624.0}, {"date": "2018-02-12", "close": 8.99, "volume": 1499248.0}, {"date": "2018-02-13", "close": 9.07, "volume": 687085.0}, {"date": "2018-02-14", "close": 9.16, "volume": 1056715.0}, {"date": "2018-02-15", "close": 9.2, "volume": 1163062.0}, {"date": "2018-02-16", "close": 9.28, "volume": 727573.0}, {"date": "2018-02-20", "close": 9.1, "volume": 773626.0}, {"date": "2018-02-21", "close": 9.06, "volume": 676977.0}, {"date": "2018-02-22", "close": 9.06, "volume": 546953.0}, {"date": "2018-02-23", "close": 9.16, "volume": 444892.0}, {"date": "2018-02-26", "close": 9.2, "volume": 797642.0}, {"date": "2018-02-27", "close": 9.13, "volume": 994034.0}, {"date": "2018-02-28", "close": 9.1, "volume": 796413.0}, {"date": "2018-03-01", "close": 8.98, "volume": 1071296.0}, {"date": "2018-03-02", "close": 9.04, "volume": 727444.0}, {"date": "2018-03-05", "close": 9.12, "volume": 557998.0}, {"date": "2018-03-06", "close": 9.2, "volume": 561134.0}, {"date": "2018-03-07", "close": 9.14, "volume": 1125443.0}, {"date": "2018-03-08", "close": 9.2, "volume": 585039.0}, {"date": "2018-03-09", "close": 9.29, "volume": 526003.0}, {"date": "2018-03-12", "close": 9.3, "volume": 493286.0}, {"date": "2018-03-13", "close": 9.15, "volume": 804990.0}, {"date": "2018-03-14", "close": 9.17, "volume": 910092.0}, {"date": "2018-03-15", "close": 9.23, "volume": 522806.0}, {"date": "2018-03-16", "close": 9.16, "volume": 843271.0}, {"date": "2018-03-19", "close": 9.12, "volume": 803161.0}, {"date": "2018-03-20", "close": 9.26, "volume": 676808.0}, {"date": "2018-03-21", "close": 9.08, "volume": 719821.0}, {"date": "2018-03-22", "close": 8.98, "volume": 843805.0}, {"date": "2018-03-23", "close": 8.82, "volume": 1223946.0}, {"date": "2018-03-26", "close": 8.99, "volume": 661351.0}, {"date": "2018-03-27", "close": 8.95, "volume": 658021.0}, {"date": "2018-03-28", "close": 8.96, "volume": 607066.0}, {"date": "2018-03-29", "close": 9.12, "volume": 779867.0}, {"date": "2018-04-02", "close": 8.89, "volume": 1292739.0}, {"date": "2018-04-03", "close": 8.97, "volume": 636998.0}, {"date": "2018-04-04", "close": 9.09, "volume": 766409.0}, {"date": "2018-04-05", "close": 9.12, "volume": 641157.0}, {"date": "2018-04-06", "close": 9.02, "volume": 901668.0}, {"date": "2018-04-09", "close": 9.0, "volume": 675212.0}, {"date": "2018-04-10", "close": 9.12, "volume": 685659.0}, {"date": "2018-04-11", "close": 9.13, "volume": 705131.0}, {"date": "2018-04-12", "close": 9.07, "volume": 1132981.0}, {"date": "2018-04-13", "close": 9.07, "volume": 472679.0}, {"date": "2018-04-16", "close": 9.17, "volume": 489959.0}, {"date": "2018-04-17", "close": 9.22, "volume": 745594.0}, {"date": "2018-04-18", "close": 9.25, "volume": 513375.0}, {"date": "2018-04-19", "close": 9.23, "volume": 659476.0}, {"date": "2018-04-20", "close": 9.08, "volume": 474080.0}, {"date": "2018-04-23", "close": 9.07, "volume": 469545.0}, {"date": "2018-04-24", "close": 9.06, "volume": 817248.0}, {"date": "2018-04-25", "close": 9.08, "volume": 543420.0}, {"date": "2018-04-26", "close": 9.16, "volume": 479423.0}, {"date": "2018-04-27", "close": 9.21, "volume": 359275.0}, {"date": "2018-04-30", "close": 9.18, "volume": 654798.0}, {"date": "2018-05-01", "close": 9.18, "volume": 510319.0}, {"date": "2018-05-02", "close": 9.13, "volume": 378898.0}, {"date": "2018-05-03", "close": 9.15, "volume": 585188.0}, {"date": "2018-05-04", "close": 9.24, "volume": 418831.0}, {"date": "2018-05-07", "close": 9.25, "volume": 468504.0}, {"date": "2018-05-08", "close": 9.24, "volume": 386372.0}, {"date": "2018-05-09", "close": 9.3, "volume": 511800.0}, {"date": "2018-05-10", "close": 9.38, "volume": 479139.0}, {"date": "2018-05-11", "close": 9.39, "volume": 377360.0}, {"date": "2018-05-14", "close": 9.36, "volume": 507569.0}, {"date": "2018-05-15", "close": 9.42, "volume": 643404.0}, {"date": "2018-05-16", "close": 9.39, "volume": 628457.0}, {"date": "2018-05-17", "close": 9.38, "volume": 584228.0}, {"date": "2018-05-18", "close": 9.4, "volume": 524094.0}, {"date": "2018-05-21", "close": 9.43, "volume": 743998.0}, {"date": "2018-05-22", "close": 9.39, "volume": 997200.0}, {"date": "2018-05-23", "close": 9.31, "volume": 528094.0}, {"date": "2018-05-24", "close": 9.31, "volume": 466226.0}, {"date": "2018-05-25", "close": 9.27, "volume": 433694.0}, {"date": "2018-05-29", "close": 9.21, "volume": 679744.0}, {"date": "2018-05-30", "close": 9.3, "volume": 611264.0}, {"date": "2018-05-31", "close": 9.27, "volume": 679382.0}, {"date": "2018-06-01", "close": 9.35, "volume": 707752.0}, {"date": "2018-06-04", "close": 9.38, "volume": 598106.0}, {"date": "2018-06-05", "close": 9.44, "volume": 945762.0}, {"date": "2018-06-06", "close": 9.46, "volume": 763813.0}, {"date": "2018-06-07", "close": 9.47, "volume": 759117.0}, {"date": "2018-06-08", "close": 9.44, "volume": 437036.0}, {"date": "2018-06-11", "close": 9.51, "volume": 765218.0}, {"date": "2018-06-12", "close": 9.55, "volume": 577988.0}, {"date": "2018-06-13", "close": 9.53, "volume": 574397.0}, {"date": "2018-06-14", "close": 9.53, "volume": 555296.0}, {"date": "2018-06-15", "close": 9.53, "volume": 455985.0}, {"date": "2018-06-18", "close": 9.56, "volume": 521138.0}, {"date": "2018-06-19", "close": 9.51, "volume": 643505.0}, {"date": "2018-06-20", "close": 9.57, "volume": 677816.0}, {"date": "2018-06-21", "close": 9.42, "volume": 579235.0}, {"date": "2018-06-22", "close": 9.51, "volume": 500836.0}, {"date": "2018-06-25", "close": 9.37, "volume": 968824.0}, {"date": "2018-06-26", "close": 9.28, "volume": 701976.0}, {"date": "2018-06-27", "close": 9.22, "volume": 693550.0}, {"date": "2018-06-28", "close": 9.24, "volume": 480382.0}, {"date": "2018-06-29", "close": 9.3, "volume": 764618.0}, {"date": "2018-07-02", "close": 9.39, "volume": 556524.0}, {"date": "2018-07-03", "close": 9.4, "volume": 276567.0}, {"date": "2018-07-05", "close": 9.43, "volume": 401275.0}, {"date": "2018-07-06", "close": 9.47, "volume": 429910.0}, {"date": "2018-07-09", "close": 9.5, "volume": 464149.0}, {"date": "2018-07-10", "close": 9.52, "volume": 453066.0}, {"date": "2018-07-11", "close": 9.44, "volume": 538731.0}, {"date": "2018-07-12", "close": 9.51, "volume": 459118.0}, {"date": "2018-07-13", "close": 9.45, "volume": 397710.0}, {"date": "2018-07-16", "close": 9.54, "volume": 504391.0}, {"date": "2018-07-17", "close": 9.59, "volume": 742877.0}, {"date": "2018-07-18", "close": 9.63, "volume": 630081.0}, {"date": "2018-07-19", "close": 9.66, "volume": 588684.0}, {"date": "2018-07-20", "close": 9.62, "volume": 685010.0}, {"date": "2018-07-23", "close": 9.57, "volume": 557991.0}, {"date": "2018-07-24", "close": 9.53, "volume": 763623.0}, {"date": "2018-07-25", "close": 9.58, "volume": 521078.0}, {"date": "2018-07-26", "close": 9.55, "volume": 461953.0}, {"date": "2018-07-27", "close": 9.53, "volume": 553681.0}, {"date": "2018-07-30", "close": 9.44, "volume": 595696.0}, {"date": "2018-07-31", "close": 9.5, "volume": 684235.0}, {"date": "2018-08-01", "close": 9.48, "volume": 503569.0}, {"date": "2018-08-02", "close": 9.45, "volume": 824076.0}, {"date": "2018-08-03", "close": 9.47, "volume": 534767.0}, {"date": "2018-08-06", "close": 9.55, "volume": 456315.0}, {"date": "2018-08-07", "close": 9.5, "volume": 678290.0}, {"date": "2018-08-08", "close": 9.58, "volume": 552030.0}, {"date": "2018-08-09", "close": 9.61, "volume": 553183.0}, {"date": "2018-08-10", "close": 9.58, "volume": 440281.0}, {"date": "2018-08-13", "close": 9.57, "volume": 641651.0}, {"date": "2018-08-14", "close": 9.63, "volume": 429347.0}, {"date": "2018-08-15", "close": 9.57, "volume": 772536.0}, {"date": "2018-08-16", "close": 9.49, "volume": 854066.0}, {"date": "2018-08-17", "close": 9.58, "volume": 466614.0}, {"date": "2018-08-20", "close": 9.7, "volume": 601320.0}, {"date": "2018-08-21", "close": 9.64, "volume": 717860.0}, {"date": "2018-08-22", "close": 9.64, "volume": 499310.0}, {"date": "2018-08-23", "close": 9.6, "volume": 569122.0}, {"date": "2018-08-24", "close": 9.57, "volume": 566895.0}, {"date": "2018-08-27", "close": 9.66, "volume": 566903.0}, {"date": "2018-08-28", "close": 9.64, "volume": 411330.0}, {"date": "2018-08-29", "close": 9.66, "volume": 705951.0}, {"date": "2018-08-30", "close": 9.64, "volume": 644476.0}, {"date": "2018-08-31", "close": 9.67, "volume": 508931.0}, {"date": "2018-09-04", "close": 9.65, "volume": 617391.0}, {"date": "2018-09-05", "close": 9.6, "volume": 451298.0}, {"date": "2018-09-06", "close": 9.57, "volume": 409147.0}, {"date": "2018-09-07", "close": 9.59, "volume": 604409.0}, {"date": "2018-09-10", "close": 9.65, "volume": 472037.0}, {"date": "2018-09-11", "close": 9.7, "volume": 516810.0}, {"date": "2018-09-12", "close": 9.7, "volume": 675817.0}, {"date": "2018-09-13", "close": 9.67, "volume": 717370.0}, {"date": "2018-09-14", "close": 9.62, "volume": 640592.0}, {"date": "2018-09-17", "close": 9.59, "volume": 644707.0}, {"date": "2018-09-18", "close": 9.66, "volume": 547861.0}, {"date": "2018-09-19", "close": 9.65, "volume": 518323.0}, {"date": "2018-09-20", "close": 9.53, "volume": 1271748.0}, {"date": "2018-09-21", "close": 9.57, "volume": 471862.0}, {"date": "2018-09-24", "close": 9.56, "volume": 440591.0}, {"date": "2018-09-25", "close": 9.5, "volume": 598228.0}, {"date": "2018-09-26", "close": 9.5, "volume": 719988.0}, {"date": "2018-09-27", "close": 9.47, "volume": 584204.0}, {"date": "2018-09-28", "close": 9.5, "volume": 911419.0}, {"date": "2018-10-01", "close": 9.53, "volume": 610118.0}, {"date": "2018-10-02", "close": 9.57, "volume": 539974.0}, {"date": "2018-10-03", "close": 9.5, "volume": 758651.0}, {"date": "2018-10-04", "close": 9.3, "volume": 1423333.0}, {"date": "2018-10-05", "close": 9.15, "volume": 2523803.0}, {"date": "2018-10-08", "close": 9.2, "volume": 746536.0}, {"date": "2018-10-09", "close": 9.12, "volume": 751935.0}, {"date": "2018-10-10", "close": 8.76, "volume": 2361351.0}, {"date": "2018-10-11", "close": 8.53, "volume": 2012437.0}, {"date": "2018-10-12", "close": 8.83, "volume": 1465374.0}, {"date": "2018-10-15", "close": 8.84, "volume": 774837.0}, {"date": "2018-10-16", "close": 9.01, "volume": 809399.0}, {"date": "2018-10-17", "close": 9.01, "volume": 791241.0}, {"date": "2018-10-18", "close": 8.92, "volume": 1017915.0}, {"date": "2018-10-19", "close": 8.98, "volume": 578476.0}, {"date": "2018-10-22", "close": 8.88, "volume": 883068.0}, {"date": "2018-10-23", "close": 8.72, "volume": 886047.0}, {"date": "2018-10-24", "close": 8.49, "volume": 1090553.0}, {"date": "2018-10-25", "close": 8.58, "volume": 1323379.0}, {"date": "2018-10-26", "close": 8.42, "volume": 1360408.0}, {"date": "2018-10-29", "close": 8.33, "volume": 1031062.0}, {"date": "2018-10-30", "close": 8.31, "volume": 815473.0}, {"date": "2018-10-31", "close": 8.49, "volume": 1160571.0}, {"date": "2018-11-01", "close": 8.69, "volume": 719800.0}, {"date": "2018-11-02", "close": 8.68, "volume": 808086.0}, {"date": "2018-11-05", "close": 8.66, "volume": 592314.0}, {"date": "2018-11-06", "close": 8.75, "volume": 379654.0}, {"date": "2018-11-07", "close": 9.02, "volume": 662758.0}, {"date": "2018-11-08", "close": 8.99, "volume": 660547.0}, {"date": "2018-11-09", "close": 8.94, "volume": 461641.0}, {"date": "2018-11-12", "close": 8.75, "volume": 550973.0}, {"date": "2018-11-13", "close": 8.71, "volume": 676702.0}, {"date": "2018-11-14", "close": 8.66, "volume": 485577.0}, {"date": "2018-11-15", "close": 8.71, "volume": 593442.0}, {"date": "2018-11-16", "close": 8.63, "volume": 601368.0}, {"date": "2018-11-19", "close": 8.52, "volume": 791536.0}, {"date": "2018-11-20", "close": 8.42, "volume": 934471.0}, {"date": "2018-11-21", "close": 8.3, "volume": 913915.0}, {"date": "2018-11-23", "close": 8.25, "volume": 379232.0}, {"date": "2018-11-26", "close": 8.36, "volume": 648425.0}, {"date": "2018-11-27", "close": 8.32, "volume": 722990.0}, {"date": "2018-11-28", "close": 8.54, "volume": 965217.0}, {"date": "2018-11-29", "close": 8.64, "volume": 671745.0}, {"date": "2018-11-30", "close": 8.72, "volume": 669343.0}, {"date": "2018-12-03", "close": 8.84, "volume": 876968.0}, {"date": "2018-12-04", "close": 8.62, "volume": 686258.0}, {"date": "2018-12-06", "close": 8.44, "volume": 1264835.0}, {"date": "2018-12-07", "close": 8.32, "volume": 607514.0}, {"date": "2018-12-10", "close": 8.24, "volume": 1512328.0}, {"date": "2018-12-11", "close": 8.2, "volume": 943080.0}, {"date": "2018-12-12", "close": 8.24, "volume": 1044985.0}, {"date": "2018-12-13", "close": 8.21, "volume": 782582.0}, {"date": "2018-12-14", "close": 8.09, "volume": 929028.0}, {"date": "2018-12-17", "close": 7.78, "volume": 1586305.0}, {"date": "2018-12-18", "close": 7.88, "volume": 1384497.0}, {"date": "2018-12-19", "close": 7.74, "volume": 885426.0}, {"date": "2018-12-20", "close": 7.54, "volume": 2605481.0}, {"date": "2018-12-21", "close": 7.41, "volume": 1831373.0}, {"date": "2018-12-24", "close": 7.05, "volume": 1659109.0}, {"date": "2018-12-26", "close": 7.5, "volume": 2302326.0}, {"date": "2018-12-27", "close": 7.5, "volume": 2224438.0}, {"date": "2018-12-28", "close": 7.48, "volume": 2654219.0}, {"date": "2018-12-31", "close": 7.46, "volume": 1819251.0}, {"date": "2019-01-02", "close": 7.68, "volume": 1214812.0}, {"date": "2019-01-03", "close": 7.39, "volume": 1438987.0}, {"date": "2019-01-04", "close": 7.59, "volume": 1594261.0}, {"date": "2019-01-07", "close": 7.7, "volume": 915806.0}, {"date": "2019-01-08", "close": 7.71, "volume": 1185897.0}, {"date": "2019-01-09", "close": 7.82, "volume": 861408.0}, {"date": "2019-01-10", "close": 7.86, "volume": 763109.0}, {"date": "2019-01-11", "close": 7.84, "volume": 710998.0}, {"date": "2019-01-14", "close": 7.77, "volume": 564108.0}, {"date": "2019-01-15", "close": 7.93, "volume": 711542.0}, {"date": "2019-01-16", "close": 7.92, "volume": 673584.0}, {"date": "2019-01-17", "close": 8.0, "volume": 596848.0}, {"date": "2019-01-18", "close": 8.05, "volume": 816928.0}, {"date": "2019-01-22", "close": 7.92, "volume": 803864.0}, {"date": "2019-01-23", "close": 7.82, "volume": 896791.0}, {"date": "2019-01-24", "close": 7.75, "volume": 642309.0}, {"date": "2019-01-25", "close": 7.8, "volume": 639071.0}, {"date": "2019-01-28", "close": 7.7, "volume": 868523.0}, {"date": "2019-01-29", "close": 7.75, "volume": 619715.0}, {"date": "2019-01-30", "close": 7.84, "volume": 818110.0}, {"date": "2019-01-31", "close": 7.93, "volume": 980838.0}, {"date": "2019-02-01", "close": 7.91, "volume": 879032.0}, {"date": "2019-02-04", "close": 7.88, "volume": 1238253.0}, {"date": "2019-02-05", "close": 7.93, "volume": 952644.0}, {"date": "2019-02-06", "close": 7.89, "volume": 670110.0}, {"date": "2019-02-07", "close": 7.85, "volume": 815879.0}, {"date": "2019-02-08", "close": 7.89, "volume": 665090.0}, {"date": "2019-02-11", "close": 7.89, "volume": 631796.0}, {"date": "2019-02-12", "close": 7.92, "volume": 718840.0}, {"date": "2019-02-13", "close": 7.95, "volume": 507378.0}, {"date": "2019-02-14", "close": 7.91, "volume": 587848.0}, {"date": "2019-02-15", "close": 8.01, "volume": 545002.0}, {"date": "2019-02-19", "close": 8.04, "volume": 905591.0}, {"date": "2019-02-20", "close": 7.95, "volume": 1102656.0}, {"date": "2019-02-21", "close": 7.87, "volume": 726703.0}, {"date": "2019-02-22", "close": 7.85, "volume": 826885.0}, {"date": "2019-02-25", "close": 7.86, "volume": 996783.0}, {"date": "2019-02-26", "close": 7.91, "volume": 619527.0}, {"date": "2019-02-27", "close": 7.91, "volume": 599123.0}, {"date": "2019-02-28", "close": 7.93, "volume": 642570.0}, {"date": "2019-03-01", "close": 7.95, "volume": 636876.0}, {"date": "2019-03-04", "close": 7.97, "volume": 640612.0}, {"date": "2019-03-05", "close": 7.97, "volume": 579357.0}, {"date": "2019-03-06", "close": 7.95, "volume": 733219.0}, {"date": "2019-03-07", "close": 7.86, "volume": 1340875.0}, {"date": "2019-03-08", "close": 7.86, "volume": 727280.0}, {"date": "2019-03-11", "close": 7.94, "volume": 535954.0}, {"date": "2019-03-12", "close": 7.96, "volume": 540134.0}, {"date": "2019-03-13", "close": 8.0, "volume": 752642.0}, {"date": "2019-03-14", "close": 8.02, "volume": 494312.0}, {"date": "2019-03-15", "close": 8.08, "volume": 734844.0}, {"date": "2019-03-18", "close": 8.15, "volume": 678838.0}, {"date": "2019-03-19", "close": 8.13, "volume": 683498.0}, {"date": "2019-03-20", "close": 8.05, "volume": 658052.0}, {"date": "2019-03-21", "close": 8.13, "volume": 600841.0}, {"date": "2019-03-22", "close": 8.01, "volume": 844265.0}, {"date": "2019-03-25", "close": 7.91, "volume": 891049.0}, {"date": "2019-03-26", "close": 8.0, "volume": 512592.0}, {"date": "2019-03-27", "close": 7.99, "volume": 753326.0}, {"date": "2019-03-28", "close": 8.08, "volume": 707854.0}, {"date": "2019-03-29", "close": 8.14, "volume": 1244848.0}, {"date": "2019-04-01", "close": 8.14, "volume": 911878.0}, {"date": "2019-04-02", "close": 8.18, "volume": 517633.0}, {"date": "2019-04-03", "close": 8.19, "volume": 863335.0}, {"date": "2019-04-04", "close": 8.2, "volume": 518342.0}, {"date": "2019-04-05", "close": 8.14, "volume": 879342.0}, {"date": "2019-04-08", "close": 8.21, "volume": 609119.0}, {"date": "2019-04-09", "close": 8.17, "volume": 566289.0}, {"date": "2019-04-10", "close": 8.27, "volume": 509828.0}, {"date": "2019-04-11", "close": 8.26, "volume": 539152.0}, {"date": "2019-04-12", "close": 8.26, "volume": 600121.0}, {"date": "2019-04-15", "close": 8.3, "volume": 536753.0}, {"date": "2019-04-16", "close": 8.35, "volume": 470553.0}, {"date": "2019-04-17", "close": 8.33, "volume": 428243.0}, {"date": "2019-04-18", "close": 8.33, "volume": 605354.0}, {"date": "2019-04-22", "close": 8.3, "volume": 479689.0}, {"date": "2019-04-23", "close": 8.31, "volume": 710553.0}, {"date": "2019-04-24", "close": 8.3, "volume": 553465.0}, {"date": "2019-04-25", "close": 8.24, "volume": 467081.0}, {"date": "2019-04-26", "close": 8.31, "volume": 550422.0}, {"date": "2019-04-29", "close": 8.33, "volume": 406874.0}, {"date": "2019-04-30", "close": 8.28, "volume": 792916.0}, {"date": "2019-05-01", "close": 8.32, "volume": 472155.0}, {"date": "2019-05-02", "close": 8.29, "volume": 577650.0}, {"date": "2019-05-03", "close": 8.39, "volume": 540935.0}, {"date": "2019-05-06", "close": 8.34, "volume": 482360.0}, {"date": "2019-05-07", "close": 8.17, "volume": 980049.0}, {"date": "2019-05-08", "close": 8.17, "volume": 542433.0}, {"date": "2019-05-09", "close": 8.12, "volume": 614316.0}, {"date": "2019-05-10", "close": 8.2, "volume": 601236.0}, {"date": "2019-05-13", "close": 8.02, "volume": 698493.0}, {"date": "2019-05-14", "close": 8.09, "volume": 608878.0}, {"date": "2019-05-15", "close": 8.12, "volume": 538029.0}, {"date": "2019-05-16", "close": 8.19, "volume": 414257.0}, {"date": "2019-05-17", "close": 8.16, "volume": 422640.0}, {"date": "2019-05-20", "close": 8.14, "volume": 374478.0}, {"date": "2019-05-21", "close": 8.16, "volume": 436551.0}, {"date": "2019-05-22", "close": 8.14, "volume": 484184.0}, {"date": "2019-05-23", "close": 7.99, "volume": 664112.0}, {"date": "2019-05-24", "close": 8.01, "volume": 580730.0}, {"date": "2019-05-28", "close": 7.94, "volume": 636641.0}, {"date": "2019-05-29", "close": 7.83, "volume": 948470.0}, {"date": "2019-05-30", "close": 7.86, "volume": 631140.0}, {"date": "2019-05-31", "close": 7.76, "volume": 815185.0}, {"date": "2019-06-03", "close": 7.68, "volume": 989254.0}, {"date": "2019-06-04", "close": 7.83, "volume": 819998.0}, {"date": "2019-06-05", "close": 7.91, "volume": 568790.0}, {"date": "2019-06-06", "close": 7.96, "volume": 474761.0}, {"date": "2019-06-07", "close": 8.02, "volume": 823127.0}, {"date": "2019-06-10", "close": 8.06, "volume": 719430.0}, {"date": "2019-06-11", "close": 8.06, "volume": 598227.0}, {"date": "2019-06-12", "close": 8.04, "volume": 470763.0}, {"date": "2019-06-13", "close": 8.08, "volume": 466317.0}, {"date": "2019-06-14", "close": 8.09, "volume": 455247.0}, {"date": "2019-06-17", "close": 8.09, "volume": 410302.0}, {"date": "2019-06-18", "close": 8.16, "volume": 732961.0}, {"date": "2019-06-19", "close": 8.17, "volume": 636946.0}, {"date": "2019-06-20", "close": 8.14, "volume": 731539.0}, {"date": "2019-06-21", "close": 8.08, "volume": 523413.0}, {"date": "2019-06-24", "close": 8.11, "volume": 574435.0}, {"date": "2019-06-25", "close": 8.03, "volume": 554704.0}, {"date": "2019-06-26", "close": 8.08, "volume": 693319.0}, {"date": "2019-06-27", "close": 8.13, "volume": 673565.0}, {"date": "2019-06-28", "close": 8.29, "volume": 1376891.0}, {"date": "2019-07-01", "close": 8.3, "volume": 692020.0}, {"date": "2019-07-02", "close": 8.27, "volume": 569784.0}, {"date": "2019-07-03", "close": 8.31, "volume": 324692.0}, {"date": "2019-07-05", "close": 8.3, "volume": 369132.0}, {"date": "2019-07-08", "close": 8.21, "volume": 844714.0}, {"date": "2019-07-09", "close": 8.21, "volume": 899121.0}, {"date": "2019-07-10", "close": 8.29, "volume": 748495.0}, {"date": "2019-07-11", "close": 8.26, "volume": 468294.0}, {"date": "2019-07-12", "close": 8.26, "volume": 551135.0}, {"date": "2019-07-15", "close": 8.29, "volume": 504083.0}, {"date": "2019-07-16", "close": 8.29, "volume": 571189.0}, {"date": "2019-07-17", "close": 8.27, "volume": 516056.0}, {"date": "2019-07-18", "close": 8.26, "volume": 664301.0}, {"date": "2019-07-19", "close": 8.29, "volume": 734789.0}, {"date": "2019-07-22", "close": 8.3, "volume": 483938.0}, {"date": "2019-07-23", "close": 8.26, "volume": 530731.0}, {"date": "2019-07-24", "close": 8.3, "volume": 456018.0}, {"date": "2019-07-25", "close": 8.23, "volume": 455855.0}, {"date": "2019-07-26", "close": 8.23, "volume": 479778.0}, {"date": "2019-07-29", "close": 8.24, "volume": 588308.0}, {"date": "2019-07-30", "close": 8.23, "volume": 596060.0}, {"date": "2019-07-31", "close": 8.17, "volume": 715037.0}, {"date": "2019-08-01", "close": 8.11, "volume": 817408.0}, {"date": "2019-08-02", "close": 8.07, "volume": 991901.0}, {"date": "2019-08-05", "close": 7.93, "volume": 1220822.0}, {"date": "2019-08-06", "close": 8.0, "volume": 766508.0}, {"date": "2019-08-07", "close": 7.97, "volume": 1008818.0}, {"date": "2019-08-08", "close": 8.08, "volume": 436887.0}, {"date": "2019-08-09", "close": 8.02, "volume": 442827.0}, {"date": "2019-08-12", "close": 7.93, "volume": 642981.0}, {"date": "2019-08-13", "close": 8.01, "volume": 587822.0}, {"date": "2019-08-14", "close": 7.91, "volume": 915333.0}, {"date": "2019-08-15", "close": 7.89, "volume": 658294.0}, {"date": "2019-08-16", "close": 7.93, "volume": 447222.0}, {"date": "2019-08-19", "close": 8.02, "volume": 796017.0}, {"date": "2019-08-20", "close": 8.04, "volume": 667342.0}, {"date": "2019-08-21", "close": 8.08, "volume": 620407.0}, {"date": "2019-08-22", "close": 8.08, "volume": 968675.0}, {"date": "2019-08-23", "close": 8.06, "volume": 1195345.0}, {"date": "2019-08-26", "close": 8.04, "volume": 842911.0}, {"date": "2019-08-27", "close": 7.97, "volume": 629671.0}, {"date": "2019-08-28", "close": 8.01, "volume": 566269.0}, {"date": "2019-08-29", "close": 8.0, "volume": 701424.0}, {"date": "2019-08-30", "close": 8.1, "volume": 702304.0}, {"date": "2019-09-03", "close": 8.12, "volume": 422104.0}, {"date": "2019-09-04", "close": 8.12, "volume": 434587.0}, {"date": "2019-09-05", "close": 8.16, "volume": 460470.0}, {"date": "2019-09-06", "close": 8.24, "volume": 566884.0}, {"date": "2019-09-09", "close": 8.22, "volume": 462704.0}, {"date": "2019-09-10", "close": 8.28, "volume": 537148.0}, {"date": "2019-09-11", "close": 8.45, "volume": 1590076.0}, {"date": "2019-09-12", "close": 8.36, "volume": 612863.0}, {"date": "2019-09-13", "close": 8.36, "volume": 435856.0}, {"date": "2019-09-16", "close": 8.39, "volume": 450432.0}, {"date": "2019-09-17", "close": 8.4, "volume": 316927.0}, {"date": "2019-09-18", "close": 8.48, "volume": 747950.0}, {"date": "2019-09-19", "close": 8.5, "volume": 550914.0}, {"date": "2019-09-20", "close": 8.43, "volume": 527137.0}, {"date": "2019-09-23", "close": 8.32, "volume": 475239.0}, {"date": "2019-09-24", "close": 8.35, "volume": 640574.0}, {"date": "2019-09-25", "close": 8.21, "volume": 902408.0}, {"date": "2019-09-26", "close": 8.2, "volume": 505763.0}, {"date": "2019-09-27", "close": 8.25, "volume": 522660.0}, {"date": "2019-09-30", "close": 8.22, "volume": 961436.0}, {"date": "2019-10-01", "close": 8.16, "volume": 587485.0}, {"date": "2019-10-02", "close": 8.05, "volume": 673587.0}, {"date": "2019-10-03", "close": 8.08, "volume": 881722.0}, {"date": "2019-10-04", "close": 8.19, "volume": 426265.0}, {"date": "2019-10-07", "close": 8.21, "volume": 312406.0}, {"date": "2019-10-08", "close": 8.08, "volume": 927851.0}, {"date": "2019-10-09", "close": 8.13, "volume": 494586.0}, {"date": "2019-10-10", "close": 8.16, "volume": 346654.0}, {"date": "2019-10-11", "close": 8.21, "volume": 666086.0}, {"date": "2019-10-14", "close": 8.18, "volume": 384860.0}, {"date": "2019-10-15", "close": 8.23, "volume": 311789.0}, {"date": "2019-10-16", "close": 8.25, "volume": 396660.0}, {"date": "2019-10-17", "close": 8.29, "volume": 424347.0}, {"date": "2019-10-18", "close": 8.23, "volume": 419617.0}, {"date": "2019-10-21", "close": 8.32, "volume": 543542.0}, {"date": "2019-10-22", "close": 8.34, "volume": 494167.0}, {"date": "2019-10-23", "close": 8.31, "volume": 461999.0}, {"date": "2019-10-24", "close": 8.31, "volume": 429954.0}, {"date": "2019-10-25", "close": 8.3, "volume": 505808.0}, {"date": "2019-10-28", "close": 8.33, "volume": 294564.0}, {"date": "2019-10-29", "close": 8.32, "volume": 586959.0}, {"date": "2019-10-30", "close": 8.39, "volume": 373317.0}, {"date": "2019-10-31", "close": 8.33, "volume": 572775.0}, {"date": "2019-11-01", "close": 8.38, "volume": 495254.0}, {"date": "2019-11-04", "close": 8.41, "volume": 679544.0}, {"date": "2019-11-05", "close": 8.43, "volume": 504614.0}, {"date": "2019-11-06", "close": 8.46, "volume": 558932.0}, {"date": "2019-11-07", "close": 8.5, "volume": 438101.0}, {"date": "2019-11-08", "close": 8.49, "volume": 407478.0}, {"date": "2019-11-11", "close": 8.53, "volume": 491916.0}, {"date": "2019-11-12", "close": 8.57, "volume": 492981.0}, {"date": "2019-11-13", "close": 8.56, "volume": 455486.0}, {"date": "2019-11-14", "close": 8.63, "volume": 519722.0}, {"date": "2019-11-15", "close": 8.65, "volume": 521477.0}, {"date": "2019-11-18", "close": 8.6, "volume": 646284.0}, {"date": "2019-11-19", "close": 8.69, "volume": 514536.0}, {"date": "2019-11-20", "close": 8.66, "volume": 602776.0}, {"date": "2019-11-21", "close": 8.63, "volume": 441560.0}, {"date": "2019-11-22", "close": 8.7, "volume": 476914.0}, {"date": "2019-11-25", "close": 8.67, "volume": 416340.0}, {"date": "2019-11-26", "close": 8.62, "volume": 610060.0}, {"date": "2019-11-27", "close": 8.68, "volume": 361050.0}, {"date": "2019-11-29", "close": 8.66, "volume": 296183.0}, {"date": "2019-12-02", "close": 8.58, "volume": 665338.0}, {"date": "2019-12-03", "close": 8.54, "volume": 980947.0}, {"date": "2019-12-04", "close": 8.63, "volume": 559646.0}, {"date": "2019-12-05", "close": 8.65, "volume": 557616.0}, {"date": "2019-12-06", "close": 8.62, "volume": 771208.0}, {"date": "2019-12-09", "close": 8.68, "volume": 541272.0}, {"date": "2019-12-10", "close": 8.62, "volume": 504909.0}, {"date": "2019-12-11", "close": 8.62, "volume": 510565.0}, {"date": "2019-12-12", "close": 8.67, "volume": 794594.0}, {"date": "2019-12-13", "close": 8.67, "volume": 546330.0}, {"date": "2019-12-16", "close": 8.76, "volume": 762226.0}, {"date": "2019-12-17", "close": 8.87, "volume": 635290.0}, {"date": "2019-12-18", "close": 8.88, "volume": 517327.0}, {"date": "2019-12-19", "close": 8.94, "volume": 604764.0}, {"date": "2019-12-20", "close": 9.0, "volume": 611050.0}, {"date": "2019-12-23", "close": 8.91, "volume": 491937.0}, {"date": "2019-12-24", "close": 8.87, "volume": 251974.0}, {"date": "2019-12-26", "close": 8.87, "volume": 378481.0}, {"date": "2019-12-27", "close": 8.75, "volume": 846064.0}, {"date": "2019-12-30", "close": 8.64, "volume": 917159.0}, {"date": "2019-12-31", "close": 8.78, "volume": 907875.0}, {"date": "2020-01-02", "close": 8.87, "volume": 877155.0}, {"date": "2020-01-03", "close": 8.8, "volume": 669830.0}, {"date": "2020-01-06", "close": 8.79, "volume": 649332.0}, {"date": "2020-01-07", "close": 8.85, "volume": 632783.0}, {"date": "2020-01-08", "close": 8.91, "volume": 753702.0}, {"date": "2020-01-09", "close": 8.96, "volume": 609391.0}, {"date": "2020-01-10", "close": 8.94, "volume": 623292.0}, {"date": "2020-01-13", "close": 8.95, "volume": 693096.0}, {"date": "2020-01-14", "close": 9.0, "volume": 528667.0}, {"date": "2020-01-15", "close": 9.03, "volume": 731828.0}, {"date": "2020-01-16", "close": 9.1, "volume": 630832.0}, {"date": "2020-01-17", "close": 9.08, "volume": 535313.0}, {"date": "2020-01-21", "close": 9.11, "volume": 869357.0}, {"date": "2020-01-22", "close": 9.18, "volume": 695674.0}, {"date": "2020-01-23", "close": 9.09, "volume": 658260.0}, {"date": "2020-01-24", "close": 8.97, "volume": 601545.0}, {"date": "2020-01-27", "close": 8.79, "volume": 1075266.0}, {"date": "2020-01-28", "close": 8.85, "volume": 682986.0}, {"date": "2020-01-29", "close": 8.86, "volume": 893635.0}, {"date": "2020-01-30", "close": 8.9, "volume": 665725.0}, {"date": "2020-01-31", "close": 8.8, "volume": 941861.0}, {"date": "2020-02-03", "close": 8.84, "volume": 650259.0}, {"date": "2020-02-04", "close": 8.92, "volume": 564174.0}, {"date": "2020-02-05", "close": 9.07, "volume": 811972.0}, {"date": "2020-02-06", "close": 9.02, "volume": 741807.0}, {"date": "2020-02-07", "close": 8.99, "volume": 552662.0}, {"date": "2020-02-10", "close": 9.03, "volume": 452625.0}, {"date": "2020-02-11", "close": 9.06, "volume": 509859.0}, {"date": "2020-02-12", "close": 9.17, "volume": 551520.0}, {"date": "2020-02-13", "close": 9.12, "volume": 650729.0}, {"date": "2020-02-14", "close": 9.07, "volume": 863838.0}, {"date": "2020-02-18", "close": 9.02, "volume": 744140.0}, {"date": "2020-02-19", "close": 9.07, "volume": 594808.0}, {"date": "2020-02-20", "close": 8.96, "volume": 835312.0}, {"date": "2020-02-21", "close": 8.84, "volume": 728858.0}, {"date": "2020-02-24", "close": 8.58, "volume": 1499811.0}, {"date": "2020-02-25", "close": 8.22, "volume": 2424756.0}, {"date": "2020-02-26", "close": 8.28, "volume": 1541262.0}, {"date": "2020-02-27", "close": 7.92, "volume": 2732779.0}, {"date": "2020-02-28", "close": 7.64, "volume": 3784367.0}, {"date": "2020-03-02", "close": 8.03, "volume": 1963982.0}, {"date": "2020-03-03", "close": 8.07, "volume": 1593595.0}, {"date": "2020-03-04", "close": 8.34, "volume": 801925.0}, {"date": "2020-03-05", "close": 8.11, "volume": 827405.0}, {"date": "2020-03-06", "close": 8.03, "volume": 1001087.0}, {"date": "2020-03-09", "close": 7.37, "volume": 1508382.0}, {"date": "2020-03-10", "close": 7.46, "volume": 1693726.0}, {"date": "2020-03-11", "close": 6.99, "volume": 1631222.0}, {"date": "2020-03-12", "close": 5.96, "volume": 3738485.0}, {"date": "2020-03-13", "close": 6.29, "volume": 3182062.0}, {"date": "2020-03-16", "close": 5.52, "volume": 3584549.0}, {"date": "2020-03-17", "close": 5.83, "volume": 2314581.0}, {"date": "2020-03-18", "close": 5.17, "volume": 3763046.0}, {"date": "2020-03-19", "close": 5.4, "volume": 3136714.0}, {"date": "2020-03-20", "close": 5.4, "volume": 1983810.0}, {"date": "2020-03-23", "close": 4.92, "volume": 4557959.0}, {"date": "2020-03-24", "close": 5.57, "volume": 2269868.0}, {"date": "2020-03-25", "close": 5.91, "volume": 1906076.0}, {"date": "2020-03-26", "close": 6.25, "volume": 2374742.0}, {"date": "2020-03-27", "close": 6.55, "volume": 5194176.0}, {"date": "2020-03-30", "close": 6.49, "volume": 1174783.0}, {"date": "2020-03-31", "close": 6.38, "volume": 1470165.0}, {"date": "2020-04-01", "close": 5.91, "volume": 1182767.0}, {"date": "2020-04-02", "close": 5.93, "volume": 1464827.0}, {"date": "2020-04-03", "close": 5.81, "volume": 1027980.0}, {"date": "2020-04-06", "close": 6.22, "volume": 1233446.0}, {"date": "2020-04-07", "close": 6.35, "volume": 901299.0}, {"date": "2020-04-08", "close": 6.69, "volume": 1002392.0}, {"date": "2020-04-09", "close": 6.86, "volume": 1403540.0}, {"date": "2020-04-13", "close": 6.69, "volume": 1154201.0}, {"date": "2020-04-14", "close": 6.9, "volume": 1272988.0}, {"date": "2020-04-15", "close": 6.76, "volume": 837452.0}, {"date": "2020-04-16", "close": 6.76, "volume": 765489.0}, {"date": "2020-04-17", "close": 6.94, "volume": 749206.0}, {"date": "2020-04-20", "close": 6.82, "volume": 844491.0}, {"date": "2020-04-21", "close": 6.61, "volume": 753118.0}, {"date": "2020-04-22", "close": 6.62, "volume": 1138763.0}, {"date": "2020-04-23", "close": 6.53, "volume": 1517570.0}, {"date": "2020-04-24", "close": 6.59, "volume": 696472.0}, {"date": "2020-04-27", "close": 6.63, "volume": 1105340.0}, {"date": "2020-04-28", "close": 6.7, "volume": 749504.0}, {"date": "2020-04-29", "close": 6.85, "volume": 801659.0}, {"date": "2020-04-30", "close": 6.8, "volume": 1115201.0}, {"date": "2020-05-01", "close": 6.67, "volume": 916429.0}, {"date": "2020-05-04", "close": 6.67, "volume": 720302.0}, {"date": "2020-05-05", "close": 6.76, "volume": 1014541.0}, {"date": "2020-05-06", "close": 6.74, "volume": 745281.0}, {"date": "2020-05-07", "close": 6.87, "volume": 1324071.0}, {"date": "2020-05-08", "close": 6.96, "volume": 624439.0}, {"date": "2020-05-11", "close": 6.93, "volume": 871754.0}, {"date": "2020-05-12", "close": 6.79, "volume": 985060.0}, {"date": "2020-05-13", "close": 6.66, "volume": 1150202.0}, {"date": "2020-05-14", "close": 6.7, "volume": 871607.0}, {"date": "2020-05-15", "close": 6.7, "volume": 529378.0}, {"date": "2020-05-18", "close": 6.96, "volume": 929359.0}, {"date": "2020-05-19", "close": 6.96, "volume": 681866.0}, {"date": "2020-05-20", "close": 7.08, "volume": 674001.0}, {"date": "2020-05-21", "close": 6.92, "volume": 568791.0}, {"date": "2020-05-22", "close": 6.95, "volume": 584725.0}, {"date": "2020-05-26", "close": 7.06, "volume": 565266.0}, {"date": "2020-05-27", "close": 7.17, "volume": 593282.0}, {"date": "2020-05-28", "close": 7.19, "volume": 763993.0}, {"date": "2020-05-29", "close": 7.21, "volume": 678195.0}, {"date": "2020-06-01", "close": 7.22, "volume": 696208.0}, {"date": "2020-06-02", "close": 7.29, "volume": 671449.0}, {"date": "2020-06-03", "close": 7.39, "volume": 708617.0}, {"date": "2020-06-04", "close": 7.37, "volume": 719506.0}, {"date": "2020-06-05", "close": 7.51, "volume": 809811.0}, {"date": "2020-06-08", "close": 7.63, "volume": 928628.0}, {"date": "2020-06-09", "close": 7.46, "volume": 1333161.0}, {"date": "2020-06-10", "close": 7.53, "volume": 589369.0}, {"date": "2020-06-11", "close": 7.13, "volume": 1310370.0}, {"date": "2020-06-12", "close": 7.29, "volume": 783040.0}, {"date": "2020-06-15", "close": 7.25, "volume": 1918357.0}, {"date": "2020-06-16", "close": 7.38, "volume": 921519.0}, {"date": "2020-06-17", "close": 7.32, "volume": 678584.0}, {"date": "2020-06-18", "close": 7.34, "volume": 414337.0}, {"date": "2020-06-19", "close": 7.34, "volume": 674613.0}, {"date": "2020-06-22", "close": 7.3, "volume": 375846.0}, {"date": "2020-06-23", "close": 7.38, "volume": 481577.0}, {"date": "2020-06-24", "close": 7.2, "volume": 567656.0}, {"date": "2020-06-25", "close": 7.23, "volume": 651660.0}, {"date": "2020-06-26", "close": 7.11, "volume": 761014.0}, {"date": "2020-06-29", "close": 7.14, "volume": 623289.0}, {"date": "2020-06-30", "close": 7.38, "volume": 2080279.0}, {"date": "2020-07-01", "close": 7.41, "volume": 596857.0}, {"date": "2020-07-02", "close": 7.43, "volume": 483455.0}, {"date": "2020-07-06", "close": 7.48, "volume": 678049.0}, {"date": "2020-07-07", "close": 7.42, "volume": 652975.0}, {"date": "2020-07-08", "close": 7.45, "volume": 575913.0}, {"date": "2020-07-09", "close": 7.39, "volume": 680828.0}, {"date": "2020-07-10", "close": 7.44, "volume": 482444.0}, {"date": "2020-07-13", "close": 7.34, "volume": 530132.0}, {"date": "2020-07-14", "close": 7.43, "volume": 525336.0}, {"date": "2020-07-15", "close": 7.46, "volume": 525769.0}, {"date": "2020-07-16", "close": 7.46, "volume": 491657.0}, {"date": "2020-07-17", "close": 7.46, "volume": 568622.0}, {"date": "2020-07-20", "close": 7.5, "volume": 515420.0}, {"date": "2020-07-21", "close": 7.58, "volume": 794417.0}, {"date": "2020-07-22", "close": 7.6, "volume": 569463.0}, {"date": "2020-07-23", "close": 7.42, "volume": 993984.0}, {"date": "2020-07-24", "close": 7.44, "volume": 607613.0}, {"date": "2020-07-27", "close": 7.465, "volume": 441888.0}, {"date": "2020-07-28", "close": 7.48, "volume": 449380.0}, {"date": "2020-07-29", "close": 7.55, "volume": 438824.0}, {"date": "2020-07-30", "close": 7.5, "volume": 543399.0}, {"date": "2020-07-31", "close": 7.51, "volume": 738279.0}, {"date": "2020-08-03", "close": 7.55, "volume": 617066.0}, {"date": "2020-08-04", "close": 7.59, "volume": 434666.0}, {"date": "2020-08-05", "close": 7.63, "volume": 384138.0}, {"date": "2020-08-06", "close": 7.66, "volume": 411473.0}, {"date": "2020-08-07", "close": 7.69, "volume": 420638.0}, {"date": "2020-08-10", "close": 7.66, "volume": 621191.0}, {"date": "2020-08-11", "close": 7.63, "volume": 668483.0}, {"date": "2020-08-12", "close": 7.74, "volume": 618216.0}, {"date": "2020-08-13", "close": 7.7, "volume": 687185.0}, {"date": "2020-08-14", "close": 7.71, "volume": 506173.0}, {"date": "2020-08-17", "close": 7.8, "volume": 687189.0}, {"date": "2020-08-18", "close": 7.77, "volume": 642841.0}, {"date": "2020-08-19", "close": 7.77, "volume": 644093.0}, {"date": "2020-08-20", "close": 7.78, "volume": 495845.0}, {"date": "2020-08-21", "close": 7.72, "volume": 444552.0}, {"date": "2020-08-24", "close": 7.75, "volume": 628178.0}, {"date": "2020-08-25", "close": 7.74, "volume": 658471.0}, {"date": "2020-08-26", "close": 7.79, "volume": 534471.0}, {"date": "2020-08-27", "close": 7.85, "volume": 713353.0}, {"date": "2020-08-28", "close": 7.86, "volume": 469181.0}, {"date": "2020-08-31", "close": 7.82, "volume": 752109.0}, {"date": "2020-09-01", "close": 7.89, "volume": 573164.0}, {"date": "2020-09-02", "close": 7.96, "volume": 488024.0}, {"date": "2020-09-03", "close": 7.77, "volume": 1214355.0}, {"date": "2020-09-04", "close": 7.73, "volume": 1273278.0}, {"date": "2020-09-08", "close": 7.58, "volume": 797160.0}, {"date": "2020-09-09", "close": 7.72, "volume": 496381.0}, {"date": "2020-09-10", "close": 7.66, "volume": 476714.0}, {"date": "2020-09-11", "close": 7.68, "volume": 449294.0}, {"date": "2020-09-14", "close": 7.72, "volume": 648319.0}, {"date": "2020-09-15", "close": 7.77, "volume": 610715.0}, {"date": "2020-09-16", "close": 7.78, "volume": 380605.0}, {"date": "2020-09-17", "close": 7.71, "volume": 497353.0}, {"date": "2020-09-18", "close": 7.69, "volume": 640865.0}, {"date": "2020-09-21", "close": 7.63, "volume": 774466.0}, {"date": "2020-09-22", "close": 7.51, "volume": 462092.0}, {"date": "2020-09-23", "close": 7.33, "volume": 854684.0}, {"date": "2020-09-24", "close": 7.27, "volume": 705548.0}, {"date": "2020-09-25", "close": 7.27, "volume": 1098311.0}, {"date": "2020-09-28", "close": 7.37, "volume": 542005.0}, {"date": "2020-09-29", "close": 7.34, "volume": 537182.0}, {"date": "2020-09-30", "close": 7.36, "volume": 1102501.0}, {"date": "2020-10-01", "close": 7.41, "volume": 514702.0}, {"date": "2020-10-02", "close": 7.51, "volume": 2035412.0}, {"date": "2020-10-05", "close": 7.63, "volume": 954742.0}, {"date": "2020-10-06", "close": 7.58, "volume": 1007046.0}, {"date": "2020-10-07", "close": 7.74, "volume": 923402.0}, {"date": "2020-10-08", "close": 7.74, "volume": 600701.0}, {"date": "2020-10-09", "close": 7.82, "volume": 567538.0}, {"date": "2020-10-12", "close": 7.92, "volume": 843587.0}, {"date": "2020-10-13", "close": 7.85, "volume": 637536.0}, {"date": "2020-10-14", "close": 7.82, "volume": 613909.0}, {"date": "2020-10-15", "close": 7.78, "volume": 425764.0}, {"date": "2020-10-16", "close": 7.8, "volume": 480234.0}, {"date": "2020-10-19", "close": 7.77, "volume": 618384.0}, {"date": "2020-10-20", "close": 7.85, "volume": 476668.0}, {"date": "2020-10-21", "close": 7.88, "volume": 732372.0}, {"date": "2020-10-22", "close": 7.83, "volume": 349263.0}, {"date": "2020-10-23", "close": 7.74, "volume": 423670.0}, {"date": "2020-10-26", "close": 7.55, "volume": 960656.0}, {"date": "2020-10-27", "close": 7.48, "volume": 594825.0}, {"date": "2020-10-28", "close": 7.28, "volume": 1403885.0}, {"date": "2020-10-29", "close": 7.25, "volume": 1606931.0}, {"date": "2020-10-30", "close": 7.13, "volume": 1048741.0}, {"date": "2020-11-02", "close": 7.22, "volume": 724200.0}, {"date": "2020-11-03", "close": 7.42, "volume": 750912.0}, {"date": "2020-11-04", "close": 7.62, "volume": 788300.0}, {"date": "2020-11-05", "close": 7.85, "volume": 1086343.0}, {"date": "2020-11-06", "close": 7.79, "volume": 592398.0}, {"date": "2020-11-09", "close": 7.92, "volume": 1209729.0}, {"date": "2020-11-10", "close": 8.0099, "volume": 670924.0}, {"date": "2020-11-11", "close": 8.1, "volume": 587713.0}, {"date": "2020-11-12", "close": 8.01, "volume": 613067.0}, {"date": "2020-11-13", "close": 8.13, "volume": 368096.0}, {"date": "2020-11-16", "close": 8.23, "volume": 779904.0}, {"date": "2020-11-17", "close": 8.23, "volume": 1119232.0}, {"date": "2020-11-18", "close": 8.21, "volume": 539646.0}, {"date": "2020-11-19", "close": 8.28, "volume": 627990.0}, {"date": "2020-11-20", "close": 8.17, "volume": 397504.0}, {"date": "2020-11-23", "close": 8.18, "volume": 514111.0}, {"date": "2020-11-24", "close": 8.2, "volume": 543336.0}, {"date": "2020-11-25", "close": 8.27, "volume": 425501.0}, {"date": "2020-11-27", "close": 8.29, "volume": 335241.0}, {"date": "2020-11-30", "close": 8.31, "volume": 877977.0}, {"date": "2020-12-01", "close": 8.36, "volume": 521296.0}, {"date": "2020-12-02", "close": 8.28, "volume": 655364.0}, {"date": "2020-12-03", "close": 8.33, "volume": 721272.0}, {"date": "2020-12-04", "close": 8.47, "volume": 825697.0}, {"date": "2020-12-07", "close": 8.47, "volume": 785534.0}, {"date": "2020-12-08", "close": 8.45, "volume": 1000826.0}, {"date": "2020-12-09", "close": 8.44, "volume": 690507.0}, {"date": "2020-12-10", "close": 8.5, "volume": 825657.0}, {"date": "2020-12-11", "close": 8.53, "volume": 594196.0}, {"date": "2020-12-14", "close": 8.54, "volume": 502905.0}, {"date": "2020-12-15", "close": 8.65, "volume": 554655.0}, {"date": "2020-12-16", "close": 8.8, "volume": 918479.0}, {"date": "2020-12-17", "close": 8.83, "volume": 890025.0}, {"date": "2020-12-18", "close": 8.73, "volume": 701454.0}, {"date": "2020-12-21", "close": 8.74, "volume": 945962.0}, {"date": "2020-12-22", "close": 8.74, "volume": 490200.0}, {"date": "2020-12-23", "close": 8.66, "volume": 613390.0}, {"date": "2020-12-24", "close": 8.6, "volume": 375235.0}, {"date": "2020-12-28", "close": 8.65, "volume": 585131.0}, {"date": "2020-12-29", "close": 8.67, "volume": 751168.0}, {"date": "2020-12-30", "close": 8.75, "volume": 490093.0}, {"date": "2020-12-31", "close": 8.77, "volume": 630803.0}, {"date": "2021-01-04", "close": 8.6, "volume": 1158432.0}, {"date": "2021-01-05", "close": 8.68, "volume": 982477.0}, {"date": "2021-01-06", "close": 8.8, "volume": 1063165.0}, {"date": "2021-01-07", "close": 8.83, "volume": 802258.0}, {"date": "2021-01-08", "close": 8.94, "volume": 865345.0}, {"date": "2021-01-11", "close": 8.9, "volume": 834341.0}, {"date": "2021-01-12", "close": 8.88, "volume": 641578.0}, {"date": "2021-01-13", "close": 8.92, "volume": 468651.0}, {"date": "2021-01-14", "close": 8.94, "volume": 437282.0}, {"date": "2021-01-15", "close": 8.83, "volume": 634951.0}, {"date": "2021-01-19", "close": 8.98, "volume": 899508.0}, {"date": "2021-01-20", "close": 9.08, "volume": 668025.0}, {"date": "2021-01-21", "close": 8.98, "volume": 621607.0}, {"date": "2021-01-22", "close": 8.88, "volume": 687133.0}, {"date": "2021-01-25", "close": 8.87, "volume": 841914.0}, {"date": "2021-01-26", "close": 8.83, "volume": 589574.0}, {"date": "2021-01-27", "close": 8.66, "volume": 951007.0}, {"date": "2021-01-28", "close": 8.74, "volume": 547943.0}, {"date": "2021-01-29", "close": 8.65, "volume": 848523.0}, {"date": "2021-02-01", "close": 8.71, "volume": 556341.0}, {"date": "2021-02-02", "close": 8.85, "volume": 636177.0}, {"date": "2021-02-03", "close": 8.86, "volume": 526070.0}, {"date": "2021-02-04", "close": 8.95, "volume": 644671.0}, {"date": "2021-02-05", "close": 8.92, "volume": 943050.0}, {"date": "2021-02-08", "close": 8.94, "volume": 937924.0}, {"date": "2021-02-09", "close": 8.94, "volume": 626240.0}, {"date": "2021-02-10", "close": 8.97, "volume": 537517.0}, {"date": "2021-02-11", "close": 9.01, "volume": 958101.0}, {"date": "2021-02-12", "close": 9.01, "volume": 587097.0}, {"date": "2021-02-16", "close": 9.08, "volume": 735519.0}, {"date": "2021-02-17", "close": 9.09, "volume": 699412.0}, {"date": "2021-02-18", "close": 8.9, "volume": 1296244.0}, {"date": "2021-02-19", "close": 8.95, "volume": 702369.0}, {"date": "2021-02-22", "close": 8.93, "volume": 621500.0}, {"date": "2021-02-23", "close": 8.94, "volume": 728724.0}, {"date": "2021-02-24", "close": 8.99, "volume": 677988.0}, {"date": "2021-02-25", "close": 8.86, "volume": 823996.0}, {"date": "2021-02-26", "close": 8.86, "volume": 1214976.0}, {"date": "2021-03-01", "close": 9.02, "volume": 628942.0}, {"date": "2021-03-02", "close": 9.04, "volume": 633378.0}, {"date": "2021-03-03", "close": 8.99, "volume": 542927.0}, {"date": "2021-03-04", "close": 8.9, "volume": 761404.0}, {"date": "2021-03-05", "close": 9.02, "volume": 734957.0}, {"date": "2021-03-08", "close": 8.95, "volume": 750162.0}, {"date": "2021-03-09", "close": 9.09, "volume": 373026.0}, {"date": "2021-03-10", "close": 9.06, "volume": 535064.0}, {"date": "2021-03-11", "close": 9.06, "volume": 943140.0}, {"date": "2021-03-12", "close": 9.11, "volume": 646066.0}, {"date": "2021-03-15", "close": 9.25, "volume": 673657.0}, {"date": "2021-03-16", "close": 9.27, "volume": 672189.0}, {"date": "2021-03-17", "close": 9.3, "volume": 830153.0}, {"date": "2021-03-18", "close": 9.22, "volume": 739146.0}, {"date": "2021-03-19", "close": 9.3, "volume": 678695.0}, {"date": "2021-03-22", "close": 9.32, "volume": 502556.0}, {"date": "2021-03-23", "close": 9.2, "volume": 631351.0}, {"date": "2021-03-24", "close": 9.15, "volume": 583200.0}, {"date": "2021-03-25", "close": 9.1, "volume": 673764.0}, {"date": "2021-03-26", "close": 9.14, "volume": 695407.0}, {"date": "2021-03-29", "close": 9.17, "volume": 635985.0}, {"date": "2021-03-30", "close": 9.17, "volume": 549717.0}, {"date": "2021-03-31", "close": 9.3, "volume": 802486.0}, {"date": "2021-04-01", "close": 9.35, "volume": 759963.0}, {"date": "2021-04-05", "close": 9.36, "volume": 1073628.0}, {"date": "2021-04-06", "close": 9.39, "volume": 563269.0}, {"date": "2021-04-07", "close": 9.42, "volume": 467279.0}, {"date": "2021-04-08", "close": 9.49, "volume": 668860.0}, {"date": "2021-04-09", "close": 9.54, "volume": 412565.0}, {"date": "2021-04-12", "close": 9.49, "volume": 639619.0}, {"date": "2021-04-13", "close": 9.56, "volume": 901921.0}, {"date": "2021-04-14", "close": 9.51, "volume": 680118.0}, {"date": "2021-04-15", "close": 9.55, "volume": 903590.0}, {"date": "2021-04-16", "close": 9.52, "volume": 1134550.0}, {"date": "2021-04-19", "close": 9.48, "volume": 596465.0}, {"date": "2021-04-20", "close": 9.49, "volume": 599501.0}, {"date": "2021-04-21", "close": 9.56, "volume": 517454.0}, {"date": "2021-04-22", "close": 9.47, "volume": 493599.0}, {"date": "2021-04-23", "close": 9.55, "volume": 831417.0}, {"date": "2021-04-26", "close": 9.53, "volume": 476303.0}, {"date": "2021-04-27", "close": 9.56, "volume": 512132.0}, {"date": "2021-04-28", "close": 9.6, "volume": 520931.0}, {"date": "2021-04-29", "close": 9.66, "volume": 647272.0}, {"date": "2021-04-30", "close": 9.62, "volume": 682288.0}, {"date": "2021-05-03", "close": 9.64, "volume": 476776.0}, {"date": "2021-05-04", "close": 9.64, "volume": 1149202.0}, {"date": "2021-05-05", "close": 9.68, "volume": 488644.0}, {"date": "2021-05-06", "close": 9.71, "volume": 503811.0}, {"date": "2021-05-07", "close": 9.78, "volume": 957251.0}, {"date": "2021-05-10", "close": 9.72, "volume": 805740.0}, {"date": "2021-05-11", "close": 9.69, "volume": 846682.0}, {"date": "2021-05-12", "close": 9.55, "volume": 1094202.0}, {"date": "2021-05-13", "close": 9.58, "volume": 799128.0}, {"date": "2021-05-14", "close": 9.7, "volume": 618707.0}, {"date": "2021-05-17", "close": 9.82, "volume": 822448.0}, {"date": "2021-05-18", "close": 9.95, "volume": 759593.0}, {"date": "2021-05-19", "close": 9.93, "volume": 839605.0}, {"date": "2021-05-20", "close": 9.98, "volume": 382699.0}, {"date": "2021-05-21", "close": 9.98, "volume": 424058.0}, {"date": "2021-05-24", "close": 10.05, "volume": 620851.0}, {"date": "2021-05-25", "close": 10.06, "volume": 428441.0}, {"date": "2021-05-26", "close": 10.14, "volume": 455569.0}, {"date": "2021-05-27", "close": 10.05, "volume": 598747.0}, {"date": "2021-05-28", "close": 10.16, "volume": 560242.0}, {"date": "2021-06-01", "close": 10.21, "volume": 586665.0}, {"date": "2021-06-02", "close": 10.24, "volume": 549320.0}, {"date": "2021-06-03", "close": 10.2, "volume": 504632.0}, {"date": "2021-06-04", "close": 10.17, "volume": 406014.0}, {"date": "2021-06-07", "close": 10.12, "volume": 808448.0}, {"date": "2021-06-08", "close": 10.17, "volume": 629840.0}, {"date": "2021-06-09", "close": 10.2, "volume": 558685.0}, {"date": "2021-06-10", "close": 10.25, "volume": 666693.0}, {"date": "2021-06-11", "close": 10.3, "volume": 454681.0}, {"date": "2021-06-14", "close": 10.27, "volume": 510231.0}, {"date": "2021-06-15", "close": 10.28, "volume": 420341.0}, {"date": "2021-06-16", "close": 10.29, "volume": 444506.0}, {"date": "2021-06-17", "close": 10.22, "volume": 545110.0}, {"date": "2021-06-18", "close": 10.0, "volume": 1106646.0}, {"date": "2021-06-21", "close": 10.1, "volume": 675047.0}, {"date": "2021-06-22", "close": 10.14, "volume": 528552.0}, {"date": "2021-06-23", "close": 10.09, "volume": 426933.0}, {"date": "2021-06-24", "close": 10.14, "volume": 348909.0}, {"date": "2021-06-25", "close": 10.11, "volume": 513837.0}, {"date": "2021-06-28", "close": 10.24, "volume": 436616.0}, {"date": "2021-06-29", "close": 10.2, "volume": 486695.0}, {"date": "2021-06-30", "close": 10.2, "volume": 579075.0}, {"date": "2021-07-01", "close": 10.2, "volume": 425483.0}, {"date": "2021-07-02", "close": 10.21, "volume": 331603.0}, {"date": "2021-07-06", "close": 10.17, "volume": 336547.0}, {"date": "2021-07-07", "close": 10.19, "volume": 448885.0}, {"date": "2021-07-08", "close": 10.07, "volume": 757571.0}, {"date": "2021-07-09", "close": 10.18, "volume": 325938.0}, {"date": "2021-07-12", "close": 10.16, "volume": 526331.0}, {"date": "2021-07-13", "close": 10.2, "volume": 346862.0}, {"date": "2021-07-14", "close": 10.23, "volume": 438571.0}, {"date": "2021-07-15", "close": 10.13, "volume": 396198.0}, {"date": "2021-07-16", "close": 10.1, "volume": 376026.0}, {"date": "2021-07-19", "close": 10.02, "volume": 1087429.0}, {"date": "2021-07-20", "close": 10.18, "volume": 586813.0}, {"date": "2021-07-21", "close": 10.22, "volume": 346405.0}, {"date": "2021-07-22", "close": 10.12, "volume": 333542.0}, {"date": "2021-07-23", "close": 10.23, "volume": 308123.0}, {"date": "2021-07-26", "close": 10.15, "volume": 378210.0}, {"date": "2021-07-27", "close": 10.15, "volume": 292960.0}, {"date": "2021-07-28", "close": 10.19, "volume": 369422.0}, {"date": "2021-07-29", "close": 10.22, "volume": 376243.0}, {"date": "2021-07-30", "close": 10.19, "volume": 370397.0}, {"date": "2021-08-02", "close": 10.14, "volume": 745739.0}, {"date": "2021-08-03", "close": 10.23, "volume": 370255.0}, {"date": "2021-08-04", "close": 10.23, "volume": 328177.0}, {"date": "2021-08-05", "close": 10.33, "volume": 468238.0}, {"date": "2021-08-06", "close": 10.43, "volume": 635306.0}, {"date": "2021-08-09", "close": 10.44, "volume": 842861.0}, {"date": "2021-08-10", "close": 10.56, "volume": 783193.0}, {"date": "2021-08-11", "close": 10.63, "volume": 861793.0}, {"date": "2021-08-12", "close": 10.63, "volume": 651470.0}, {"date": "2021-08-13", "close": 10.72, "volume": 495612.0}, {"date": "2021-08-16", "close": 10.81, "volume": 548853.0}, {"date": "2021-08-17", "close": 10.69, "volume": 798377.0}, {"date": "2021-08-18", "close": 10.67, "volume": 518592.0}, {"date": "2021-08-19", "close": 10.66, "volume": 497107.0}, {"date": "2021-08-20", "close": 10.64, "volume": 487749.0}, {"date": "2021-08-23", "close": 10.62, "volume": 590691.0}, {"date": "2021-08-24", "close": 10.64, "volume": 422354.0}, {"date": "2021-08-25", "close": 10.61, "volume": 351873.0}, {"date": "2021-08-26", "close": 10.58, "volume": 363463.0}, {"date": "2021-08-27", "close": 10.69, "volume": 390319.0}, {"date": "2021-08-30", "close": 10.69, "volume": 442822.0}, {"date": "2021-08-31", "close": 10.75, "volume": 468402.0}, {"date": "2021-09-01", "close": 10.7, "volume": 545427.0}, {"date": "2021-09-02", "close": 10.73, "volume": 278867.0}, {"date": "2021-09-03", "close": 10.79, "volume": 371583.0}, {"date": "2021-09-07", "close": 10.77, "volume": 429764.0}, {"date": "2021-09-08", "close": 10.71, "volume": 491712.0}, {"date": "2021-09-09", "close": 10.65, "volume": 512243.0}, {"date": "2021-09-10", "close": 10.63, "volume": 305770.0}, {"date": "2021-09-13", "close": 10.6, "volume": 467879.0}, {"date": "2021-09-14", "close": 10.56, "volume": 551248.0}, {"date": "2021-09-15", "close": 10.74, "volume": 514235.0}, {"date": "2021-09-16", "close": 10.61, "volume": 621713.0}, {"date": "2021-09-17", "close": 10.6, "volume": 499431.0}, {"date": "2021-09-20", "close": 10.41, "volume": 959560.0}, {"date": "2021-09-21", "close": 10.49, "volume": 575021.0}, {"date": "2021-09-22", "close": 10.47, "volume": 443656.0}, {"date": "2021-09-23", "close": 10.47, "volume": 671855.0}, {"date": "2021-09-24", "close": 10.49, "volume": 373901.0}, {"date": "2021-09-27", "close": 10.4, "volume": 320236.0}, {"date": "2021-09-28", "close": 10.18, "volume": 926227.0}, {"date": "2021-09-29", "close": 10.14, "volume": 1221049.0}, {"date": "2021-09-30", "close": 9.99, "volume": 1776139.0}, {"date": "2021-10-01", "close": 10.12, "volume": 771838.0}, {"date": "2021-10-04", "close": 10.03, "volume": 718988.0}, {"date": "2021-10-05", "close": 10.12, "volume": 763289.0}, {"date": "2021-10-06", "close": 10.07, "volume": 531981.0}, {"date": "2021-10-07", "close": 10.17, "volume": 470186.0}, {"date": "2021-10-08", "close": 10.21, "volume": 380702.0}, {"date": "2021-10-11", "close": 10.25, "volume": 434823.0}, {"date": "2021-10-12", "close": 10.24, "volume": 391767.0}, {"date": "2021-10-13", "close": 10.29, "volume": 434664.0}, {"date": "2021-10-14", "close": 10.34, "volume": 602325.0}, {"date": "2021-10-15", "close": 10.49, "volume": 423342.0}, {"date": "2021-10-18", "close": 10.5, "volume": 636142.0}, {"date": "2021-10-19", "close": 10.63, "volume": 521306.0}, {"date": "2021-10-20", "close": 10.63, "volume": 659198.0}, {"date": "2021-10-21", "close": 10.49, "volume": 445865.0}, {"date": "2021-10-22", "close": 10.48, "volume": 466873.0}, {"date": "2021-10-25", "close": 10.5, "volume": 314038.0}, {"date": "2021-10-26", "close": 10.57, "volume": 568630.0}, {"date": "2021-10-27", "close": 10.51, "volume": 516589.0}, {"date": "2021-10-28", "close": 10.57, "volume": 339270.0}, {"date": "2021-10-29", "close": 10.59, "volume": 510441.0}, {"date": "2021-11-01", "close": 10.64, "volume": 415452.0}, {"date": "2021-11-02", "close": 10.62, "volume": 390592.0}, {"date": "2021-11-03", "close": 10.65, "volume": 394422.0}, {"date": "2021-11-04", "close": 10.67, "volume": 460931.0}, {"date": "2021-11-05", "close": 10.69, "volume": 482733.0}, {"date": "2021-11-08", "close": 10.7, "volume": 394632.0}, {"date": "2021-11-09", "close": 10.68, "volume": 428713.0}, {"date": "2021-11-10", "close": 10.63, "volume": 364647.0}, {"date": "2021-11-11", "close": 10.63, "volume": 373250.0}, {"date": "2021-11-12", "close": 10.61, "volume": 662318.0}, {"date": "2021-11-15", "close": 10.51, "volume": 693875.0}, {"date": "2021-11-16", "close": 10.59, "volume": 422847.0}, {"date": "2021-11-17", "close": 10.58, "volume": 380542.0}, {"date": "2021-11-18", "close": 10.61, "volume": 495814.0}, {"date": "2021-11-19", "close": 10.54, "volume": 418416.0}, {"date": "2021-11-22", "close": 10.41, "volume": 631184.0}, {"date": "2021-11-23", "close": 10.28, "volume": 545213.0}, {"date": "2021-11-24", "close": 10.35, "volume": 470431.0}, {"date": "2021-11-26", "close": 10.15, "volume": 549132.0}, {"date": "2021-11-29", "close": 10.2, "volume": 736060.0}, {"date": "2021-11-30", "close": 10.11, "volume": 691907.0}, {"date": "2021-12-01", "close": 10.15, "volume": 1044938.0}, {"date": "2021-12-02", "close": 10.24, "volume": 574082.0}, {"date": "2021-12-03", "close": 10.07, "volume": 642067.0}, {"date": "2021-12-06", "close": 10.24, "volume": 463514.0}, {"date": "2021-12-07", "close": 10.38, "volume": 428732.0}, {"date": "2021-12-08", "close": 10.57, "volume": 452209.0}, {"date": "2021-12-09", "close": 10.52, "volume": 294181.0}, {"date": "2021-12-10", "close": 10.43, "volume": 500078.0}, {"date": "2021-12-13", "close": 10.48, "volume": 560702.0}, {"date": "2021-12-14", "close": 10.43, "volume": 557462.0}, {"date": "2021-12-15", "close": 10.5, "volume": 455685.0}, {"date": "2021-12-16", "close": 10.4, "volume": 493297.0}, {"date": "2021-12-17", "close": 10.38, "volume": 622354.0}, {"date": "2021-12-20", "close": 10.16, "volume": 679708.0}, {"date": "2021-12-21", "close": 10.33, "volume": 396000.0}, {"date": "2021-12-22", "close": 10.37, "volume": 322124.0}, {"date": "2021-12-23", "close": 10.45, "volume": 430843.0}, {"date": "2021-12-27", "close": 10.51, "volume": 327510.0}, {"date": "2021-12-28", "close": 10.5, "volume": 443729.0}, {"date": "2021-12-29", "close": 10.55, "volume": 375323.0}, {"date": "2021-12-30", "close": 10.57, "volume": 387120.0}, {"date": "2021-12-31", "close": 10.67, "volume": 648816.0}, {"date": "2022-01-03", "close": 10.66, "volume": 487649.0}, {"date": "2022-01-04", "close": 10.69, "volume": 557147.0}, {"date": "2022-01-05", "close": 10.47, "volume": 512411.0}, {"date": "2022-01-06", "close": 10.47, "volume": 734874.0}, {"date": "2022-01-07", "close": 10.48, "volume": 485626.0}, {"date": "2022-01-10", "close": 10.45, "volume": 446618.0}, {"date": "2022-01-11", "close": 10.61, "volume": 501598.0}, {"date": "2022-01-12", "close": 10.68, "volume": 461587.0}, {"date": "2022-01-13", "close": 10.64, "volume": 452080.0}, {"date": "2022-01-14", "close": 10.65, "volume": 429736.0}, {"date": "2022-01-18", "close": 10.48, "volume": 712367.0}, {"date": "2022-01-19", "close": 10.47, "volume": 549753.0}, {"date": "2022-01-20", "close": 10.36, "volume": 431300.0}, {"date": "2022-01-21", "close": 9.39, "volume": 4199933.0}, {"date": "2022-01-24", "close": 9.45, "volume": 3766378.0}, {"date": "2022-01-25", "close": 9.48, "volume": 1166595.0}, {"date": "2022-01-26", "close": 9.59, "volume": 934044.0}, {"date": "2022-01-27", "close": 9.6, "volume": 772670.0}, {"date": "2022-01-28", "close": 9.73, "volume": 674781.0}, {"date": "2022-01-31", "close": 10.0, "volume": 700306.0}, {"date": "2022-02-01", "close": 10.05, "volume": 663945.0}, {"date": "2022-02-02", "close": 10.16, "volume": 536660.0}, {"date": "2022-02-03", "close": 9.93, "volume": 728097.0}, {"date": "2022-02-04", "close": 9.6, "volume": 3540703.0}, {"date": "2022-02-07", "close": 9.51, "volume": 1224353.0}, {"date": "2022-02-08", "close": 9.61, "volume": 732214.0}, {"date": "2022-02-09", "close": 9.81, "volume": 883975.0}, {"date": "2022-02-10", "close": 9.65, "volume": 913421.0}, {"date": "2022-02-11", "close": 9.5, "volume": 887424.0}, {"date": "2022-02-14", "close": 9.4, "volume": 770724.0}, {"date": "2022-02-15", "close": 9.53, "volume": 467925.0}, {"date": "2022-02-16", "close": 9.59, "volume": 637227.0}, {"date": "2022-02-17", "close": 9.38, "volume": 503506.0}, {"date": "2022-02-18", "close": 9.31, "volume": 852619.0}, {"date": "2022-02-22", "close": 9.08, "volume": 1096621.0}, {"date": "2022-02-23", "close": 9.0, "volume": 860740.0}, {"date": "2022-02-24", "close": 9.14, "volume": 1391942.0}, {"date": "2022-02-25", "close": 9.36, "volume": 881457.0}, {"date": "2022-02-28", "close": 9.3, "volume": 932446.0}, {"date": "2022-03-01", "close": 9.19, "volume": 733744.0}, {"date": "2022-03-02", "close": 9.38, "volume": 622662.0}, {"date": "2022-03-03", "close": 9.33, "volume": 616415.0}, {"date": "2022-03-04", "close": 9.18, "volume": 670054.0}, {"date": "2022-03-07", "close": 8.85, "volume": 1219595.0}, {"date": "2022-03-08", "close": 8.79, "volume": 1033200.0}, {"date": "2022-03-09", "close": 9.08, "volume": 699932.0}, {"date": "2022-03-10", "close": 9.1, "volume": 497817.0}, {"date": "2022-03-11", "close": 9.01, "volume": 324435.0}, {"date": "2022-03-14", "close": 8.79, "volume": 739599.0}, {"date": "2022-03-15", "close": 9.01, "volume": 502294.0}, {"date": "2022-03-16", "close": 9.3, "volume": 566991.0}, {"date": "2022-03-17", "close": 9.54, "volume": 450715.0}, {"date": "2022-03-18", "close": 9.6, "volume": 415392.0}, {"date": "2022-03-21", "close": 9.55, "volume": 434997.0}, {"date": "2022-03-22", "close": 9.59, "volume": 521916.0}, {"date": "2022-03-23", "close": 9.34, "volume": 482963.0}, {"date": "2022-03-24", "close": 9.47, "volume": 379683.0}, {"date": "2022-03-25", "close": 9.62, "volume": 513456.0}, {"date": "2022-03-28", "close": 9.66, "volume": 553626.0}, {"date": "2022-03-29", "close": 9.82, "volume": 735125.0}, {"date": "2022-03-30", "close": 9.79, "volume": 438927.0}, {"date": "2022-03-31", "close": 9.71, "volume": 930383.0}, {"date": "2022-04-01", "close": 9.81, "volume": 384531.0}, {"date": "2022-04-04", "close": 9.74, "volume": 446346.0}, {"date": "2022-04-05", "close": 9.65, "volume": 613733.0}, {"date": "2022-04-06", "close": 9.5, "volume": 640416.0}, {"date": "2022-04-07", "close": 9.47, "volume": 419472.0}, {"date": "2022-04-08", "close": 9.47, "volume": 415982.0}, {"date": "2022-04-11", "close": 9.39, "volume": 429544.0}, {"date": "2022-04-12", "close": 9.41, "volume": 478622.0}, {"date": "2022-04-13", "close": 9.59, "volume": 426071.0}, {"date": "2022-04-14", "close": 9.44, "volume": 549833.0}, {"date": "2022-04-18", "close": 9.23, "volume": 767673.0}, {"date": "2022-04-19", "close": 9.36, "volume": 503728.0}, {"date": "2022-04-20", "close": 9.39, "volume": 398514.0}, {"date": "2022-04-21", "close": 9.24, "volume": 363592.0}, {"date": "2022-04-22", "close": 9.06, "volume": 481433.0}, {"date": "2022-04-25", "close": 9.13, "volume": 790903.0}, {"date": "2022-04-26", "close": 8.85, "volume": 722937.0}, {"date": "2022-04-27", "close": 8.95, "volume": 1001161.0}, {"date": "2022-04-28", "close": 9.08, "volume": 520581.0}, {"date": "2022-04-29", "close": 8.91, "volume": 723229.0}, {"date": "2022-05-02", "close": 8.88, "volume": 706199.0}, {"date": "2022-05-03", "close": 9.0, "volume": 553325.0}, {"date": "2022-05-04", "close": 9.05, "volume": 655407.0}, {"date": "2022-05-05", "close": 8.96, "volume": 813083.0}, {"date": "2022-05-06", "close": 8.69, "volume": 925327.0}, {"date": "2022-05-09", "close": 8.32, "volume": 1509574.0}, {"date": "2022-05-10", "close": 8.22, "volume": 1289705.0}, {"date": "2022-05-11", "close": 8.11, "volume": 756456.0}, {"date": "2022-05-12", "close": 8.04, "volume": 1031550.0}, {"date": "2022-05-13", "close": 8.32, "volume": 1065635.0}, {"date": "2022-05-16", "close": 8.26, "volume": 1065366.0}, {"date": "2022-05-17", "close": 8.52, "volume": 757075.0}, {"date": "2022-05-18", "close": 8.3, "volume": 597199.0}, {"date": "2022-05-19", "close": 8.29, "volume": 809380.0}, {"date": "2022-05-20", "close": 8.26, "volume": 659731.0}, {"date": "2022-05-23", "close": 8.29, "volume": 1022182.0}, {"date": "2022-05-24", "close": 8.29, "volume": 680958.0}, {"date": "2022-05-25", "close": 8.33, "volume": 1085637.0}, {"date": "2022-05-26", "close": 8.52, "volume": 579573.0}, {"date": "2022-05-27", "close": 8.68, "volume": 608643.0}, {"date": "2022-05-31", "close": 8.66, "volume": 543180.0}, {"date": "2022-06-01", "close": 8.52, "volume": 1026678.0}, {"date": "2022-06-02", "close": 8.66, "volume": 685728.0}, {"date": "2022-06-03", "close": 8.53, "volume": 889896.0}, {"date": "2022-06-06", "close": 8.54, "volume": 434563.0}, {"date": "2022-06-07", "close": 8.66, "volume": 689738.0}, {"date": "2022-06-08", "close": 8.6, "volume": 357307.0}, {"date": "2022-06-09", "close": 8.48, "volume": 392307.0}, {"date": "2022-06-10", "close": 8.31, "volume": 993681.0}, {"date": "2022-06-13", "close": 8.01, "volume": 967189.0}, {"date": "2022-06-14", "close": 7.87, "volume": 657267.0}, {"date": "2022-06-15", "close": 7.9, "volume": 732642.0}, {"date": "2022-06-16", "close": 7.65, "volume": 1167959.0}, {"date": "2022-06-17", "close": 7.7, "volume": 729743.0}, {"date": "2022-06-21", "close": 7.85, "volume": 653843.0}, {"date": "2022-06-22", "close": 7.74, "volume": 425438.0}, {"date": "2022-06-23", "close": 7.8, "volume": 449757.0}, {"date": "2022-06-24", "close": 7.91, "volume": 841868.0}, {"date": "2022-06-27", "close": 7.94, "volume": 607046.0}, {"date": "2022-06-28", "close": 7.83, "volume": 817278.0}, {"date": "2022-06-29", "close": 7.84, "volume": 1723861.0}, {"date": "2022-06-30", "close": 7.71, "volume": 1288155.0}, {"date": "2022-07-01", "close": 7.87, "volume": 722201.0}, {"date": "2022-07-05", "close": 7.82, "volume": 734286.0}, {"date": "2022-07-06", "close": 7.85, "volume": 626807.0}, {"date": "2022-07-07", "close": 8.02, "volume": 691838.0}, {"date": "2022-07-08", "close": 8.0, "volume": 534183.0}, {"date": "2022-07-11", "close": 8.0, "volume": 479596.0}, {"date": "2022-07-12", "close": 7.99, "volume": 704623.0}, {"date": "2022-07-13", "close": 7.98, "volume": 443268.0}, {"date": "2022-07-14", "close": 7.97, "volume": 537578.0}, {"date": "2022-07-15", "close": 8.1, "volume": 368628.0}, {"date": "2022-07-18", "close": 8.04, "volume": 500521.0}, {"date": "2022-07-19", "close": 8.24, "volume": 422641.0}, {"date": "2022-07-20", "close": 8.39, "volume": 708346.0}, {"date": "2022-07-21", "close": 8.33, "volume": 319058.0}, {"date": "2022-07-22", "close": 8.24, "volume": 342520.0}, {"date": "2022-07-25", "close": 8.16, "volume": 476870.0}, {"date": "2022-07-26", "close": 8.21, "volume": 392850.0}, {"date": "2022-07-27", "close": 8.35, "volume": 545910.0}, {"date": "2022-07-28", "close": 8.55, "volume": 497742.0}, {"date": "2022-07-29", "close": 8.61, "volume": 737520.0}, {"date": "2022-08-01", "close": 8.71, "volume": 721448.0}, {"date": "2022-08-02", "close": 8.7, "volume": 724350.0}, {"date": "2022-08-03", "close": 8.87, "volume": 500772.0}, {"date": "2022-08-04", "close": 8.91, "volume": 371568.0}, {"date": "2022-08-05", "close": 8.62, "volume": 794005.0}, {"date": "2022-08-08", "close": 8.95, "volume": 624153.0}, {"date": "2022-08-09", "close": 8.81, "volume": 474228.0}, {"date": "2022-08-10", "close": 8.9, "volume": 517719.0}, {"date": "2022-08-11", "close": 8.96, "volume": 467943.0}, {"date": "2022-08-12", "close": 9.19, "volume": 518600.0}, {"date": "2022-08-15", "close": 9.22, "volume": 493916.0}, {"date": "2022-08-16", "close": 8.98, "volume": 663242.0}, {"date": "2022-08-17", "close": 8.83, "volume": 503987.0}, {"date": "2022-08-18", "close": 8.98, "volume": 384154.0}, {"date": "2022-08-19", "close": 8.89, "volume": 310870.0}, {"date": "2022-08-22", "close": 8.68, "volume": 856034.0}, {"date": "2022-08-23", "close": 8.66, "volume": 377283.0}, {"date": "2022-08-24", "close": 8.71, "volume": 311796.0}, {"date": "2022-08-25", "close": 8.71, "volume": 466800.0}, {"date": "2022-08-26", "close": 8.67, "volume": 958687.0}, {"date": "2022-08-29", "close": 8.65, "volume": 479038.0}, {"date": "2022-08-30", "close": 8.57, "volume": 396569.0}, {"date": "2022-08-31", "close": 8.62, "volume": 411607.0}, {"date": "2022-09-01", "close": 8.61, "volume": 518780.0}, {"date": "2022-09-02", "close": 8.58, "volume": 355746.0}, {"date": "2022-09-06", "close": 8.46, "volume": 522268.0}, {"date": "2022-09-07", "close": 8.34, "volume": 1257551.0}, {"date": "2022-09-08", "close": 8.29, "volume": 895493.0}, {"date": "2022-09-09", "close": 8.35, "volume": 463460.0}, {"date": "2022-09-12", "close": 8.47, "volume": 480720.0}, {"date": "2022-09-13", "close": 8.17, "volume": 644983.0}, {"date": "2022-09-14", "close": 8.24, "volume": 434169.0}, {"date": "2022-09-15", "close": 8.19, "volume": 295824.0}, {"date": "2022-09-16", "close": 8.12, "volume": 435497.0}, {"date": "2022-09-19", "close": 8.065, "volume": 349295.0}, {"date": "2022-09-20", "close": 8.02, "volume": 432617.0}, {"date": "2022-09-21", "close": 7.89, "volume": 557274.0}, {"date": "2022-09-22", "close": 7.75, "volume": 580635.0}, {"date": "2022-09-23", "close": 7.46, "volume": 1119376.0}, {"date": "2022-09-26", "close": 7.33, "volume": 794538.0}, {"date": "2022-09-27", "close": 7.19, "volume": 892427.0}, {"date": "2022-09-28", "close": 7.41, "volume": 778803.0}, {"date": "2022-09-29", "close": 7.29, "volume": 602181.0}, {"date": "2022-09-30", "close": 7.25, "volume": 932704.0}, {"date": "2022-10-03", "close": 7.51, "volume": 785825.0}, {"date": "2022-10-04", "close": 7.79, "volume": 592168.0}, {"date": "2022-10-05", "close": 7.8, "volume": 667289.0}, {"date": "2022-10-06", "close": 7.55, "volume": 816588.0}, {"date": "2022-10-07", "close": 7.36, "volume": 919933.0}, {"date": "2022-10-10", "close": 7.29, "volume": 624107.0}, {"date": "2022-10-11", "close": 7.25, "volume": 776973.0}, {"date": "2022-10-12", "close": 7.24, "volume": 790027.0}, {"date": "2022-10-13", "close": 7.44, "volume": 720771.0}, {"date": "2022-10-14", "close": 7.29, "volume": 475299.0}, {"date": "2022-10-17", "close": 7.46, "volume": 702904.0}, {"date": "2022-10-18", "close": 7.54, "volume": 445763.0}, {"date": "2022-10-19", "close": 7.41, "volume": 903029.0}, {"date": "2022-10-20", "close": 7.38, "volume": 578659.0}, {"date": "2022-10-21", "close": 7.47, "volume": 582596.0}, {"date": "2022-10-24", "close": 7.55, "volume": 603363.0}, {"date": "2022-10-25", "close": 7.76, "volume": 763288.0}, {"date": "2022-10-26", "close": 7.74, "volume": 526852.0}, {"date": "2022-10-27", "close": 7.73, "volume": 673121.0}, {"date": "2022-10-28", "close": 7.8, "volume": 645397.0}, {"date": "2022-10-31", "close": 7.8, "volume": 640824.0}, {"date": "2022-11-01", "close": 7.83, "volume": 459125.0}, {"date": "2022-11-02", "close": 7.48, "volume": 1580092.0}, {"date": "2022-11-03", "close": 7.43, "volume": 686493.0}, {"date": "2022-11-04", "close": 7.47, "volume": 917472.0}, {"date": "2022-11-07", "close": 7.54, "volume": 594279.0}, {"date": "2022-11-08", "close": 7.62, "volume": 479012.0}, {"date": "2022-11-09", "close": 7.46, "volume": 611593.0}, {"date": "2022-11-10", "close": 7.77, "volume": 543866.0}, {"date": "2022-11-11", "close": 7.83, "volume": 549761.0}, {"date": "2022-11-14", "close": 7.76, "volume": 626485.0}, {"date": "2022-11-15", "close": 7.83, "volume": 690906.0}, {"date": "2022-11-16", "close": 7.84, "volume": 704755.0}, {"date": "2022-11-17", "close": 7.87, "volume": 629060.0}, {"date": "2022-11-18", "close": 7.91, "volume": 532097.0}, {"date": "2022-11-21", "close": 7.86, "volume": 540245.0}, {"date": "2022-11-22", "close": 7.85, "volume": 699545.0}, {"date": "2022-11-23", "close": 7.84, "volume": 581254.0}, {"date": "2022-11-25", "close": 7.87, "volume": 237576.0}, {"date": "2022-11-28", "close": 7.82, "volume": 576191.0}, {"date": "2022-11-29", "close": 7.78, "volume": 512954.0}, {"date": "2022-11-30", "close": 8.0, "volume": 793496.0}, {"date": "2022-12-01", "close": 8.06, "volume": 562044.0}, {"date": "2022-12-02", "close": 8.01, "volume": 481093.0}, {"date": "2022-12-05", "close": 7.86, "volume": 469738.0}, {"date": "2022-12-06", "close": 7.79, "volume": 501938.0}, {"date": "2022-12-07", "close": 7.8, "volume": 640973.0}, {"date": "2022-12-08", "close": 7.78, "volume": 629130.0}, {"date": "2022-12-09", "close": 7.74, "volume": 605511.0}, {"date": "2022-12-12", "close": 7.75, "volume": 798762.0}, {"date": "2022-12-13", "close": 7.81, "volume": 786857.0}, {"date": "2022-12-14", "close": 7.9, "volume": 699966.0}, {"date": "2022-12-15", "close": 7.76, "volume": 754703.0}, {"date": "2022-12-16", "close": 7.65, "volume": 480770.0}, {"date": "2022-12-19", "close": 7.6, "volume": 547184.0}, {"date": "2022-12-20", "close": 7.57, "volume": 681280.0}, {"date": "2022-12-21", "close": 7.62, "volume": 781617.0}, {"date": "2022-12-22", "close": 7.46, "volume": 1007902.0}, {"date": "2022-12-23", "close": 7.47, "volume": 644005.0}, {"date": "2022-12-27", "close": 7.42, "volume": 783877.0}, {"date": "2022-12-28", "close": 7.4, "volume": 1116445.0}, {"date": "2022-12-29", "close": 7.46, "volume": 1330696.0}, {"date": "2022-12-30", "close": 7.55, "volume": 1441933.0}, {"date": "2023-01-03", "close": 7.53, "volume": 513724.0}, {"date": "2023-01-04", "close": 7.59, "volume": 612758.0}, {"date": "2023-01-05", "close": 7.57, "volume": 483581.0}, {"date": "2023-01-06", "close": 7.69, "volume": 407027.0}, {"date": "2023-01-09", "close": 7.74, "volume": 599514.0}, {"date": "2023-01-10", "close": 7.78, "volume": 491492.0}, {"date": "2023-01-11", "close": 7.9, "volume": 457342.0}, {"date": "2023-01-12", "close": 7.91, "volume": 432784.0}, {"date": "2023-01-13", "close": 7.88, "volume": 511147.0}, {"date": "2023-01-17", "close": 7.9, "volume": 658603.0}, {"date": "2023-01-18", "close": 7.84, "volume": 623735.0}, {"date": "2023-01-19", "close": 7.81, "volume": 595139.0}, {"date": "2023-01-20", "close": 7.9, "volume": 497359.0}, {"date": "2023-01-23", "close": 7.93, "volume": 596808.0}, {"date": "2023-01-24", "close": 7.89, "volume": 638656.0}, {"date": "2023-01-25", "close": 7.88, "volume": 503358.0}, {"date": "2023-01-26", "close": 7.92, "volume": 626871.0}, {"date": "2023-01-27", "close": 7.91, "volume": 617702.0}, {"date": "2023-01-30", "close": 7.86, "volume": 565567.0}, {"date": "2023-01-31", "close": 7.95, "volume": 693703.0}, {"date": "2023-02-01", "close": 7.99, "volume": 854782.0}, {"date": "2023-02-02", "close": 8.07, "volume": 1077699.0}, {"date": "2023-02-03", "close": 7.96, "volume": 545324.0}, {"date": "2023-02-06", "close": 7.91, "volume": 575784.0}, {"date": "2023-02-07", "close": 7.99, "volume": 533498.0}, {"date": "2023-02-08", "close": 7.95, "volume": 611860.0}, {"date": "2023-02-09", "close": 7.88, "volume": 675546.0}, {"date": "2023-02-10", "close": 7.91, "volume": 401031.0}, {"date": "2023-02-13", "close": 7.93, "volume": 839029.0}, {"date": "2023-02-14", "close": 7.95, "volume": 609131.0}, {"date": "2023-02-15", "close": 7.93, "volume": 692779.0}, {"date": "2023-02-16", "close": 7.85, "volume": 587812.0}, {"date": "2023-02-17", "close": 7.83, "volume": 714050.0}, {"date": "2023-02-21", "close": 7.68, "volume": 540086.0}, {"date": "2023-02-22", "close": 7.67, "volume": 573604.0}, {"date": "2023-02-23", "close": 7.71, "volume": 522829.0}, {"date": "2023-02-24", "close": 7.59, "volume": 702928.0}, {"date": "2023-02-27", "close": 7.64, "volume": 536290.0}, {"date": "2023-02-28", "close": 7.62, "volume": 477828.0}, {"date": "2023-03-01", "close": 7.65, "volume": 1012996.0}, {"date": "2023-03-02", "close": 7.67, "volume": 410653.0}, {"date": "2023-03-03", "close": 7.76, "volume": 500003.0}, {"date": "2023-03-06", "close": 7.77, "volume": 383880.0}, {"date": "2023-03-07", "close": 7.62, "volume": 429002.0}, {"date": "2023-03-08", "close": 7.63, "volume": 619754.0}, {"date": "2023-03-09", "close": 7.53, "volume": 865285.0}, {"date": "2023-03-10", "close": 7.5, "volume": 682159.0}, {"date": "2023-03-13", "close": 7.37, "volume": 850623.0}, {"date": "2023-03-14", "close": 7.46, "volume": 577797.0}, {"date": "2023-03-15", "close": 7.36, "volume": 841473.0}, {"date": "2023-03-16", "close": 7.45, "volume": 492861.0}, {"date": "2023-03-17", "close": 7.39, "volume": 459406.0}, {"date": "2023-03-20", "close": 7.45, "volume": 520350.0}, {"date": "2023-03-21", "close": 7.5, "volume": 526550.0}, {"date": "2023-03-22", "close": 7.44, "volume": 530494.0}, {"date": "2023-03-23", "close": 7.49, "volume": 539922.0}, {"date": "2023-03-24", "close": 7.48, "volume": 635253.0}, {"date": "2023-03-27", "close": 7.54, "volume": 469618.0}, {"date": "2023-03-28", "close": 7.5, "volume": 646118.0}, {"date": "2023-03-29", "close": 7.6, "volume": 566152.0}, {"date": "2023-03-30", "close": 7.71, "volume": 564652.0}, {"date": "2023-03-31", "close": 7.81, "volume": 1415893.0}, {"date": "2023-04-03", "close": 7.73, "volume": 788433.0}, {"date": "2023-04-04", "close": 7.72, "volume": 900063.0}, {"date": "2023-04-05", "close": 7.67, "volume": 494783.0}, {"date": "2023-04-06", "close": 7.68, "volume": 661467.0}, {"date": "2023-04-10", "close": 7.74, "volume": 661489.0}, {"date": "2023-04-11", "close": 7.74, "volume": 488233.0}, {"date": "2023-04-12", "close": 7.76, "volume": 362685.0}, {"date": "2023-04-13", "close": 7.82, "volume": 476609.0}, {"date": "2023-04-14", "close": 7.81, "volume": 561293.0}, {"date": "2023-04-17", "close": 7.78, "volume": 470260.0}, {"date": "2023-04-18", "close": 7.82, "volume": 490143.0}, {"date": "2023-04-19", "close": 7.8, "volume": 321229.0}, {"date": "2023-04-20", "close": 7.79, "volume": 448403.0}, {"date": "2023-04-21", "close": 7.73, "volume": 539454.0}, {"date": "2023-04-24", "close": 7.78, "volume": 519429.0}, {"date": "2023-04-25", "close": 7.65, "volume": 619548.0}, {"date": "2023-04-26", "close": 7.62, "volume": 546343.0}, {"date": "2023-04-27", "close": 7.75, "volume": 594170.0}, {"date": "2023-04-28", "close": 7.81, "volume": 553750.0}, {"date": "2023-05-01", "close": 7.79, "volume": 494977.0}, {"date": "2023-05-02", "close": 7.69, "volume": 644439.0}, {"date": "2023-05-03", "close": 7.68, "volume": 756340.0}, {"date": "2023-05-04", "close": 7.65, "volume": 579640.0}, {"date": "2023-05-05", "close": 7.79, "volume": 430325.0}, {"date": "2023-05-08", "close": 7.79, "volume": 677512.0}, {"date": "2023-05-09", "close": 7.79, "volume": 416129.0}, {"date": "2023-05-10", "close": 7.78, "volume": 469224.0}, {"date": "2023-05-11", "close": 7.8, "volume": 449963.0}, {"date": "2023-05-12", "close": 7.76, "volume": 538477.0}, {"date": "2023-05-15", "close": 7.81, "volume": 424120.0}, {"date": "2023-05-16", "close": 7.8, "volume": 476164.0}, {"date": "2023-05-17", "close": 7.85, "volume": 505247.0}, {"date": "2023-05-18", "close": 7.9, "volume": 377345.0}, {"date": "2023-05-19", "close": 7.86, "volume": 447378.0}, {"date": "2023-05-22", "close": 7.83, "volume": 460771.0}, {"date": "2023-05-23", "close": 7.79, "volume": 466030.0}, {"date": "2023-05-24", "close": 7.67, "volume": 772455.0}, {"date": "2023-05-25", "close": 7.7, "volume": 516200.0}, {"date": "2023-05-26", "close": 7.77, "volume": 451956.0}, {"date": "2023-05-30", "close": 7.76, "volume": 319823.0}, {"date": "2023-05-31", "close": 7.76, "volume": 532144.0}, {"date": "2023-06-01", "close": 7.79, "volume": 651227.0}, {"date": "2023-06-02", "close": 7.86, "volume": 535349.0}, {"date": "2023-06-05", "close": 7.9, "volume": 439392.0}, {"date": "2023-06-06", "close": 7.93, "volume": 544170.0}, {"date": "2023-06-07", "close": 7.9, "volume": 633482.0}, {"date": "2023-06-08", "close": 7.96, "volume": 325597.0}, {"date": "2023-06-09", "close": 7.95, "volume": 469423.0}, {"date": "2023-06-12", "close": 7.96, "volume": 473380.0}, {"date": "2023-06-13", "close": 8.02, "volume": 475873.0}, {"date": "2023-06-14", "close": 8.03, "volume": 408581.0}, {"date": "2023-06-15", "close": 8.11, "volume": 454959.0}, {"date": "2023-06-16", "close": 8.06, "volume": 399890.0}, {"date": "2023-06-20", "close": 8.01, "volume": 491432.0}, {"date": "2023-06-21", "close": 7.94, "volume": 353754.0}, {"date": "2023-06-22", "close": 7.91, "volume": 421398.0}, {"date": "2023-06-23", "close": 7.85, "volume": 598691.0}, {"date": "2023-06-26", "close": 7.81, "volume": 373722.0}, {"date": "2023-06-27", "close": 7.86, "volume": 550107.0}, {"date": "2023-06-28", "close": 7.88, "volume": 560240.0}, {"date": "2023-06-29", "close": 7.89, "volume": 326189.0}, {"date": "2023-06-30", "close": 7.92, "volume": 755583.0}, {"date": "2023-07-03", "close": 7.95, "volume": 382512.0}, {"date": "2023-07-05", "close": 7.87, "volume": 814526.0}, {"date": "2023-07-06", "close": 7.78, "volume": 774661.0}, {"date": "2023-07-07", "close": 7.81, "volume": 500940.0}, {"date": "2023-07-10", "close": 7.85, "volume": 524423.0}, {"date": "2023-07-11", "close": 7.88, "volume": 441505.0}, {"date": "2023-07-12", "close": 7.95, "volume": 454597.0}, {"date": "2023-07-13", "close": 8.03, "volume": 551244.0}, {"date": "2023-07-14", "close": 8.02, "volume": 405992.0}, {"date": "2023-07-17", "close": 8.01, "volume": 495087.0}, {"date": "2023-07-18", "close": 8.08, "volume": 510879.0}, {"date": "2023-07-19", "close": 8.09, "volume": 393382.0}, {"date": "2023-07-20", "close": 8.03, "volume": 530759.0}, {"date": "2023-07-21", "close": 7.98, "volume": 405958.0}, {"date": "2023-07-24", "close": 8.0, "volume": 510652.0}, {"date": "2023-07-25", "close": 8.05, "volume": 573473.0}, {"date": "2023-07-26", "close": 8.02, "volume": 540085.0}, {"date": "2023-07-27", "close": 8.0, "volume": 650123.0}, {"date": "2023-07-28", "close": 8.05, "volume": 550513.0}, {"date": "2023-07-31", "close": 8.07, "volume": 529157.0}, {"date": "2023-08-01", "close": 8.01, "volume": 465435.0}, {"date": "2023-08-02", "close": 7.91, "volume": 743508.0}, {"date": "2023-08-03", "close": 7.91, "volume": 638638.0}, {"date": "2023-08-04", "close": 7.89, "volume": 707011.0}, {"date": "2023-08-07", "close": 7.95, "volume": 515298.0}, {"date": "2023-08-08", "close": 7.94, "volume": 643333.0}, {"date": "2023-08-09", "close": 7.89, "volume": 715096.0}, {"date": "2023-08-10", "close": 7.92, "volume": 362630.0}, {"date": "2023-08-11", "close": 7.88, "volume": 456149.0}, {"date": "2023-08-14", "close": 7.87, "volume": 379531.0}, {"date": "2023-08-15", "close": 7.83, "volume": 484966.0}, {"date": "2023-08-16", "close": 7.75, "volume": 504097.0}, {"date": "2023-08-17", "close": 7.7, "volume": 700487.0}, {"date": "2023-08-18", "close": 7.7, "volume": 590460.0}, {"date": "2023-08-21", "close": 7.68, "volume": 519415.0}, {"date": "2023-08-22", "close": 7.66, "volume": 441709.0}, {"date": "2023-08-23", "close": 7.71, "volume": 610473.0}, {"date": "2023-08-24", "close": 7.61, "volume": 460652.0}, {"date": "2023-08-25", "close": 7.65, "volume": 498809.0}, {"date": "2023-08-28", "close": 7.73, "volume": 375308.0}, {"date": "2023-08-29", "close": 7.81, "volume": 472016.0}, {"date": "2023-08-30", "close": 7.83, "volume": 446719.0}, {"date": "2023-08-31", "close": 7.82, "volume": 544762.0}, {"date": "2023-09-01", "close": 7.82, "volume": 466610.0}, {"date": "2023-09-05", "close": 7.77, "volume": 342648.0}, {"date": "2023-09-06", "close": 7.72, "volume": 439424.0}, {"date": "2023-09-07", "close": 7.69, "volume": 321237.0}, {"date": "2023-09-08", "close": 7.69, "volume": 319006.0}, {"date": "2023-09-11", "close": 7.7, "volume": 405348.0}, {"date": "2023-09-12", "close": 7.66, "volume": 442173.0}, {"date": "2023-09-13", "close": 7.63, "volume": 507219.0}, {"date": "2023-09-14", "close": 7.7, "volume": 675351.0}, {"date": "2023-09-15", "close": 7.67, "volume": 606623.0}, {"date": "2023-09-18", "close": 7.68, "volume": 565714.0}, {"date": "2023-09-19", "close": 7.69, "volume": 459732.0}, {"date": "2023-09-20", "close": 7.63, "volume": 432255.0}, {"date": "2023-09-21", "close": 7.47, "volume": 737242.0}, {"date": "2023-09-22", "close": 7.48, "volume": 641341.0}, {"date": "2023-09-25", "close": 7.38, "volume": 741242.0}, {"date": "2023-09-26", "close": 7.29, "volume": 1185708.0}, {"date": "2023-09-27", "close": 7.28, "volume": 1024235.0}, {"date": "2023-09-28", "close": 7.31, "volume": 567670.0}, {"date": "2023-09-29", "close": 7.37, "volume": 776170.0}, {"date": "2023-10-02", "close": 7.29, "volume": 782807.0}, {"date": "2023-10-03", "close": 7.18, "volume": 729938.0}, {"date": "2023-10-04", "close": 7.21, "volume": 627929.0}, {"date": "2023-10-05", "close": 7.21, "volume": 673786.0}, {"date": "2023-10-06", "close": 7.36, "volume": 452484.0}, {"date": "2023-10-09", "close": 7.35, "volume": 420501.0}, {"date": "2023-10-10", "close": 7.4, "volume": 374933.0}, {"date": "2023-10-11", "close": 7.43, "volume": 394582.0}, {"date": "2023-10-12", "close": 7.41, "volume": 436576.0}, {"date": "2023-10-13", "close": 7.4, "volume": 505452.0}, {"date": "2023-10-16", "close": 7.4, "volume": 375084.0}, {"date": "2023-10-17", "close": 7.42, "volume": 515407.0}, {"date": "2023-10-18", "close": 7.33, "volume": 484415.0}, {"date": "2023-10-19", "close": 7.27, "volume": 613701.0}, {"date": "2023-10-20", "close": 7.09, "volume": 953769.0}, {"date": "2023-10-23", "close": 7.03, "volume": 668722.0}, {"date": "2023-10-24", "close": 7.08, "volume": 586117.0}, {"date": "2023-10-25", "close": 6.94, "volume": 730731.0}, {"date": "2023-10-26", "close": 6.81, "volume": 1356830.0}, {"date": "2023-10-27", "close": 6.79, "volume": 585366.0}, {"date": "2023-10-30", "close": 6.9, "volume": 982205.0}, {"date": "2023-10-31", "close": 6.97, "volume": 665759.0}, {"date": "2023-11-01", "close": 7.07, "volume": 877879.0}, {"date": "2023-11-02", "close": 7.19, "volume": 885530.0}, {"date": "2023-11-03", "close": 7.3, "volume": 630512.0}, {"date": "2023-11-06", "close": 7.2, "volume": 739416.0}, {"date": "2023-11-07", "close": 7.24, "volume": 640961.0}, {"date": "2023-11-08", "close": 7.24, "volume": 717556.0}, {"date": "2023-11-09", "close": 7.17, "volume": 772061.0}, {"date": "2023-11-10", "close": 7.24, "volume": 674908.0}, {"date": "2023-11-13", "close": 7.24, "volume": 525788.0}, {"date": "2023-11-14", "close": 7.38, "volume": 513159.0}, {"date": "2023-11-15", "close": 7.43, "volume": 611573.0}, {"date": "2023-11-16", "close": 7.44, "volume": 315629.0}, {"date": "2023-11-17", "close": 7.49, "volume": 515264.0}, {"date": "2023-11-20", "close": 7.57, "volume": 511462.0}, {"date": "2023-11-21", "close": 7.55, "volume": 708244.0}, {"date": "2023-11-22", "close": 7.58, "volume": 674736.0}, {"date": "2023-11-24", "close": 7.62, "volume": 177239.0}, {"date": "2023-11-27", "close": 7.61, "volume": 564466.0}, {"date": "2023-11-28", "close": 7.62, "volume": 690881.0}, {"date": "2023-11-29", "close": 7.67, "volume": 467452.0}, {"date": "2023-11-30", "close": 7.69, "volume": 645688.0}, {"date": "2023-12-01", "close": 7.74, "volume": 845309.0}, {"date": "2023-12-04", "close": 7.69, "volume": 402224.0}, {"date": "2023-12-05", "close": 7.66, "volume": 516996.0}, {"date": "2023-12-06", "close": 7.65, "volume": 499999.0}, {"date": "2023-12-07", "close": 7.7, "volume": 578979.0}, {"date": "2023-12-08", "close": 7.65, "volume": 631903.0}, {"date": "2023-12-11", "close": 7.63, "volume": 808671.0}, {"date": "2023-12-12", "close": 7.61, "volume": 723063.0}, {"date": "2023-12-13", "close": 7.78, "volume": 853032.0}, {"date": "2023-12-14", "close": 7.76, "volume": 753898.0}, {"date": "2023-12-15", "close": 7.76, "volume": 510387.0}, {"date": "2023-12-18", "close": 7.79, "volume": 498355.0}, {"date": "2023-12-19", "close": 7.79, "volume": 719722.0}, {"date": "2023-12-20", "close": 7.7, "volume": 661274.0}, {"date": "2023-12-21", "close": 7.69, "volume": 818122.0}, {"date": "2023-12-22", "close": 7.73, "volume": 828955.0}, {"date": "2023-12-26", "close": 7.74, "volume": 448259.0}, {"date": "2023-12-27", "close": 7.78, "volume": 521892.0}, {"date": "2023-12-28", "close": 7.76, "volume": 672872.0}, {"date": "2023-12-29", "close": 7.72, "volume": 681335.0}, {"date": "2024-01-02", "close": 7.67, "volume": 754848.0}, {"date": "2024-01-03", "close": 7.62, "volume": 564668.0}, {"date": "2024-01-04", "close": 7.66, "volume": 682300.0}, {"date": "2024-01-05", "close": 7.67, "volume": 886642.0}, {"date": "2024-01-08", "close": 7.75, "volume": 580511.0}, {"date": "2024-01-09", "close": 7.76, "volume": 440997.0}, {"date": "2024-01-10", "close": 7.79, "volume": 544314.0}, {"date": "2024-01-11", "close": 7.77, "volume": 964666.0}, {"date": "2024-01-12", "close": 7.77, "volume": 513047.0}, {"date": "2024-01-16", "close": 7.71, "volume": 600871.0}, {"date": "2024-01-17", "close": 7.68, "volume": 584777.0}, {"date": "2024-01-18", "close": 7.71, "volume": 438171.0}, {"date": "2024-01-19", "close": 7.76, "volume": 443394.0}, {"date": "2024-01-22", "close": 7.73, "volume": 484565.0}, {"date": "2024-01-23", "close": 7.7, "volume": 559779.0}, {"date": "2024-01-24", "close": 7.71, "volume": 565712.0}, {"date": "2024-01-25", "close": 7.75, "volume": 500763.0}, {"date": "2024-01-26", "close": 7.76, "volume": 553559.0}, {"date": "2024-01-29", "close": 7.82, "volume": 521168.0}, {"date": "2024-01-30", "close": 7.84, "volume": 435558.0}, {"date": "2024-01-31", "close": 7.74, "volume": 722636.0}, {"date": "2024-02-01", "close": 7.81, "volume": 557042.0}, {"date": "2024-02-02", "close": 7.79, "volume": 605153.0}, {"date": "2024-02-05", "close": 7.8, "volume": 521753.0}, {"date": "2024-02-06", "close": 7.82, "volume": 504172.0}, {"date": "2024-02-07", "close": 7.87, "volume": 665570.0}, {"date": "2024-02-08", "close": 7.88, "volume": 673666.0}, {"date": "2024-02-09", "close": 7.93, "volume": 407302.0}, {"date": "2024-02-12", "close": 7.98, "volume": 372931.0}, {"date": "2024-02-13", "close": 7.84, "volume": 633911.0}, {"date": "2024-02-14", "close": 7.91, "volume": 425177.0}, {"date": "2024-02-15", "close": 7.96, "volume": 430351.0}, {"date": "2024-02-16", "close": 7.93, "volume": 563804.0}, {"date": "2024-02-20", "close": 7.89, "volume": 436389.0}, {"date": "2024-02-21", "close": 7.9, "volume": 513128.0}, {"date": "2024-02-22", "close": 7.96, "volume": 674058.0}, {"date": "2024-02-23", "close": 7.95, "volume": 475117.0}, {"date": "2024-02-26", "close": 7.91, "volume": 477455.0}, {"date": "2024-02-27", "close": 7.95, "volume": 374319.0}, {"date": "2024-02-28", "close": 7.92, "volume": 385616.0}, {"date": "2024-02-29", "close": 7.92, "volume": 579225.0}, {"date": "2024-03-01", "close": 8.02, "volume": 700012.0}, {"date": "2024-03-04", "close": 8.03, "volume": 499912.0}, {"date": "2024-03-05", "close": 7.98, "volume": 416724.0}, {"date": "2024-03-06", "close": 8.03, "volume": 454430.0}, {"date": "2024-03-07", "close": 8.07, "volume": 399009.0}, {"date": "2024-03-08", "close": 8.07, "volume": 403037.0}, {"date": "2024-03-11", "close": 8.03, "volume": 400900.0}, {"date": "2024-03-12", "close": 8.09, "volume": 462014.0}, {"date": "2024-03-13", "close": 8.12, "volume": 446116.0}, {"date": "2024-03-14", "close": 8.09, "volume": 370702.0}, {"date": "2024-03-15", "close": 8.04, "volume": 323813.0}, {"date": "2024-03-18", "close": 8.04, "volume": 664567.0}, {"date": "2024-03-19", "close": 8.07, "volume": 484050.0}, {"date": "2024-03-20", "close": 8.06, "volume": 476428.0}, {"date": "2024-03-21", "close": 8.08, "volume": 566374.0}, {"date": "2024-03-22", "close": 8.06, "volume": 514213.0}, {"date": "2024-03-25", "close": 8.02, "volume": 562030.0}, {"date": "2024-03-26", "close": 8.03, "volume": 655110.0}, {"date": "2024-03-27", "close": 8.1, "volume": 453709.0}, {"date": "2024-03-28", "close": 8.16, "volume": 854281.0}, {"date": "2024-04-01", "close": 8.1, "volume": 608359.0}, {"date": "2024-04-02", "close": 8.08, "volume": 563727.0}, {"date": "2024-04-03", "close": 8.1, "volume": 555968.0}, {"date": "2024-04-04", "close": 8.01, "volume": 686149.0}, {"date": "2024-04-05", "close": 8.05, "volume": 594154.0}, {"date": "2024-04-08", "close": 8.08, "volume": 431635.0}, {"date": "2024-04-09", "close": 8.13, "volume": 384031.0}, {"date": "2024-04-10", "close": 8.12, "volume": 632916.0}, {"date": "2024-04-11", "close": 8.16, "volume": 723516.0}, {"date": "2024-04-12", "close": 7.97, "volume": 460864.0}, {"date": "2024-04-15", "close": 7.88, "volume": 536371.0}, {"date": "2024-04-16", "close": 7.87, "volume": 330799.0}, {"date": "2024-04-17", "close": 7.89, "volume": 349878.0}, {"date": "2024-04-18", "close": 7.86, "volume": 391947.0}, {"date": "2024-04-19", "close": 7.79, "volume": 448840.0}, {"date": "2024-04-22", "close": 7.78, "volume": 313876.0}, {"date": "2024-04-23", "close": 7.91, "volume": 348018.0}, {"date": "2024-04-24", "close": 7.93, "volume": 573003.0}, {"date": "2024-04-25", "close": 7.91, "volume": 400184.0}, {"date": "2024-04-26", "close": 8.04, "volume": 424450.0}, {"date": "2024-04-29", "close": 8.02, "volume": 486334.0}, {"date": "2024-04-30", "close": 8.0, "volume": 519405.0}, {"date": "2024-05-01", "close": 7.99, "volume": 636646.0}, {"date": "2024-05-02", "close": 8.03, "volume": 350014.0}, {"date": "2024-05-03", "close": 8.14, "volume": 513723.0}, {"date": "2024-05-06", "close": 8.18, "volume": 442046.0}, {"date": "2024-05-07", "close": 8.22, "volume": 496832.0}, {"date": "2024-05-08", "close": 8.21, "volume": 346072.0}, {"date": "2024-05-09", "close": 8.29, "volume": 379083.0}, {"date": "2024-05-10", "close": 8.3, "volume": 258560.0}, {"date": "2024-05-13", "close": 8.28, "volume": 320239.0}, {"date": "2024-05-14", "close": 8.29, "volume": 224287.0}, {"date": "2024-05-15", "close": 8.37, "volume": 362173.0}, {"date": "2024-05-16", "close": 8.37, "volume": 413305.0}, {"date": "2024-05-17", "close": 8.34, "volume": 484199.0}, {"date": "2024-05-20", "close": 8.38, "volume": 371220.0}, {"date": "2024-05-21", "close": 8.36, "volume": 653075.0}, {"date": "2024-05-22", "close": 8.35, "volume": 408832.0}, {"date": "2024-05-23", "close": 8.19, "volume": 600747.0}, {"date": "2024-05-24", "close": 8.25, "volume": 314898.0}, {"date": "2024-05-28", "close": 8.22, "volume": 487114.0}, {"date": "2024-05-29", "close": 8.14, "volume": 658215.0}, {"date": "2024-05-30", "close": 8.17, "volume": 501280.0}, {"date": "2024-05-31", "close": 8.27, "volume": 447203.0}, {"date": "2024-06-03", "close": 8.27, "volume": 416705.0}, {"date": "2024-06-04", "close": 8.3, "volume": 381027.0}, {"date": "2024-06-05", "close": 8.39, "volume": 748343.0}, {"date": "2024-06-06", "close": 8.37, "volume": 416446.0}, {"date": "2024-06-07", "close": 8.39, "volume": 436891.0}, {"date": "2024-06-10", "close": 8.33, "volume": 549537.0}, {"date": "2024-06-11", "close": 8.36, "volume": 308608.0}, {"date": "2024-06-12", "close": 8.39, "volume": 265390.0}, {"date": "2024-06-13", "close": 8.42, "volume": 323240.0}, {"date": "2024-06-14", "close": 8.4, "volume": 447886.0}, {"date": "2024-06-17", "close": 8.46, "volume": 330833.0}, {"date": "2024-06-18", "close": 8.45, "volume": 331309.0}, {"date": "2024-06-20", "close": 8.42, "volume": 667335.0}, {"date": "2024-06-21", "close": 8.36, "volume": 226703.0}, {"date": "2024-06-24", "close": 8.38, "volume": 359668.0}, {"date": "2024-06-25", "close": 8.4, "volume": 460222.0}, {"date": "2024-06-26", "close": 8.43, "volume": 444453.0}, {"date": "2024-06-27", "close": 8.47, "volume": 409330.0}, {"date": "2024-06-28", "close": 8.45, "volume": 740912.0}, {"date": "2024-07-01", "close": 8.44, "volume": 508494.0}, {"date": "2024-07-02", "close": 8.48, "volume": 354226.0}, {"date": "2024-07-03", "close": 8.53, "volume": 282540.0}, {"date": "2024-07-05", "close": 8.55, "volume": 316798.0}, {"date": "2024-07-08", "close": 8.52, "volume": 566694.0}, {"date": "2024-07-09", "close": 8.55, "volume": 784535.0}, {"date": "2024-07-10", "close": 8.62, "volume": 563816.0}, {"date": "2024-07-11", "close": 8.6, "volume": 584268.0}, {"date": "2024-07-12", "close": 8.68, "volume": 362658.0}, {"date": "2024-07-15", "close": 8.695, "volume": 497702.0}, {"date": "2024-07-16", "close": 8.77, "volume": 831492.0}, {"date": "2024-07-17", "close": 8.63, "volume": 616705.0}, {"date": "2024-07-18", "close": 8.46, "volume": 780960.0}, {"date": "2024-07-19", "close": 8.43, "volume": 1070431.0}, {"date": "2024-07-22", "close": 8.54, "volume": 681447.0}, {"date": "2024-07-23", "close": 8.48, "volume": 373785.0}, {"date": "2024-07-24", "close": 8.35, "volume": 405619.0}, {"date": "2024-07-25", "close": 8.32, "volume": 564116.0}, {"date": "2024-07-26", "close": 8.32, "volume": 481648.0}, {"date": "2024-07-29", "close": 8.39, "volume": 536043.0}, {"date": "2024-07-30", "close": 8.37, "volume": 750222.0}, {"date": "2024-07-31", "close": 8.46, "volume": 733437.0}, {"date": "2024-08-01", "close": 8.35, "volume": 629392.0}, {"date": "2024-08-02", "close": 8.13, "volume": 1093320.0}, {"date": "2024-08-05", "close": 7.86, "volume": 1244997.0}, {"date": "2024-08-06", "close": 8.02, "volume": 678300.0}, {"date": "2024-08-07", "close": 7.97, "volume": 641738.0}, {"date": "2024-08-08", "close": 8.11, "volume": 479792.0}, {"date": "2024-08-09", "close": 8.17, "volume": 385822.0}, {"date": "2024-08-12", "close": 8.19, "volume": 359360.0}, {"date": "2024-08-13", "close": 8.31, "volume": 426485.0}, {"date": "2024-08-14", "close": 8.31, "volume": 467756.0}, {"date": "2024-08-15", "close": 8.4, "volume": 349917.0}, {"date": "2024-08-16", "close": 8.42, "volume": 423552.0}, {"date": "2024-08-19", "close": 8.44, "volume": 392854.0}, {"date": "2024-08-20", "close": 8.44, "volume": 443804.0}, {"date": "2024-08-21", "close": 8.4, "volume": 579280.0}, {"date": "2024-08-22", "close": 8.3, "volume": 633107.0}, {"date": "2024-08-23", "close": 8.47, "volume": 430702.0}, {"date": "2024-08-26", "close": 8.43, "volume": 647225.0}, {"date": "2024-08-27", "close": 8.45, "volume": 480465.0}, {"date": "2024-08-28", "close": 8.39, "volume": 458383.0}, {"date": "2024-08-29", "close": 8.48, "volume": 436727.0}, {"date": "2024-08-30", "close": 8.51, "volume": 478555.0}, {"date": "2024-09-03", "close": 8.32, "volume": 559768.0}, {"date": "2024-09-04", "close": 8.34, "volume": 386689.0}, {"date": "2024-09-05", "close": 8.3, "volume": 457594.0}, {"date": "2024-09-06", "close": 8.17, "volume": 565079.0}, {"date": "2024-09-09", "close": 8.28, "volume": 543411.0}, {"date": "2024-09-10", "close": 8.26, "volume": 326476.0}, {"date": "2024-09-11", "close": 8.33, "volume": 592901.0}, {"date": "2024-09-12", "close": 8.37, "volume": 455068.0}, {"date": "2024-09-13", "close": 8.45, "volume": 374928.0}, {"date": "2024-09-16", "close": 8.48, "volume": 441320.0}, {"date": "2024-09-17", "close": 8.465, "volume": 491642.0}, {"date": "2024-09-18", "close": 8.46, "volume": 361870.0}, {"date": "2024-09-19", "close": 8.55, "volume": 442637.0}, {"date": "2024-09-20", "close": 8.46, "volume": 468087.0}, {"date": "2024-09-23", "close": 8.47, "volume": 512451.0}, {"date": "2024-09-24", "close": 8.46, "volume": 348894.0}, {"date": "2024-09-25", "close": 8.43, "volume": 392414.0}, {"date": "2024-09-26", "close": 8.52, "volume": 402621.0}, {"date": "2024-09-27", "close": 8.64, "volume": 568064.0}, {"date": "2024-09-30", "close": 8.72, "volume": 892176.0}, {"date": "2024-10-01", "close": 8.61, "volume": 799261.0}, {"date": "2024-10-02", "close": 8.55, "volume": 484404.0}, {"date": "2024-10-03", "close": 8.53, "volume": 456721.0}, {"date": "2024-10-04", "close": 8.53, "volume": 421062.0}, {"date": "2024-10-07", "close": 8.48, "volume": 533394.0}, {"date": "2024-10-08", "close": 8.54, "volume": 557208.0}, {"date": "2024-10-09", "close": 8.55, "volume": 857672.0}, {"date": "2024-10-10", "close": 8.51, "volume": 473103.0}, {"date": "2024-10-11", "close": 8.56, "volume": 408929.0}, {"date": "2024-10-14", "close": 8.59, "volume": 339785.0}, {"date": "2024-10-15", "close": 8.52, "volume": 394933.0}, {"date": "2024-10-16", "close": 8.54, "volume": 727765.0}, {"date": "2024-10-17", "close": 8.56, "volume": 586257.0}, {"date": "2024-10-18", "close": 8.58, "volume": 388345.0}, {"date": "2024-10-21", "close": 8.66, "volume": 536121.0}, {"date": "2024-10-22", "close": 8.62, "volume": 617664.0}, {"date": "2024-10-23", "close": 8.39, "volume": 516303.0}, {"date": "2024-10-24", "close": 8.43, "volume": 332654.0}, {"date": "2024-10-25", "close": 8.42, "volume": 305441.0}, {"date": "2024-10-28", "close": 8.42, "volume": 385616.0}, {"date": "2024-10-29", "close": 8.41, "volume": 428738.0}, {"date": "2024-10-30", "close": 8.41, "volume": 361757.0}, {"date": "2024-10-31", "close": 8.29, "volume": 674434.0}, {"date": "2024-11-01", "close": 8.34, "volume": 373646.0}, {"date": "2024-11-04", "close": 8.35, "volume": 383333.0}, {"date": "2024-11-05", "close": 8.39, "volume": 563920.0}, {"date": "2024-11-06", "close": 8.53, "volume": 497578.0}, {"date": "2024-11-07", "close": 8.59, "volume": 383523.0}, {"date": "2024-11-08", "close": 8.6, "volume": 412449.0}, {"date": "2024-11-11", "close": 8.56, "volume": 467675.0}, {"date": "2024-11-12", "close": 8.51, "volume": 695752.0}, {"date": "2024-11-13", "close": 8.44, "volume": 507539.0}, {"date": "2024-11-14", "close": 8.37, "volume": 625609.0}, {"date": "2024-11-15", "close": 8.38, "volume": 451868.0}, {"date": "2024-11-18", "close": 8.47, "volume": 458088.0}, {"date": "2024-11-19", "close": 8.45, "volume": 475447.0}, {"date": "2024-11-20", "close": 8.4, "volume": 565996.0}, {"date": "2024-11-21", "close": 8.39, "volume": 768872.0}, {"date": "2024-11-22", "close": 8.41, "volume": 382470.0}, {"date": "2024-11-25", "close": 8.35, "volume": 711443.0}, {"date": "2024-11-26", "close": 8.34, "volume": 466895.0}, {"date": "2024-11-27", "close": 8.35, "volume": 749377.0}, {"date": "2024-11-29", "close": 8.44, "volume": 342769.0}, {"date": "2024-12-02", "close": 8.49, "volume": 621453.0}, {"date": "2024-12-03", "close": 8.51, "volume": 457583.0}, {"date": "2024-12-04", "close": 8.53, "volume": 410590.0}, {"date": "2024-12-05", "close": 8.54, "volume": 455915.0}, {"date": "2024-12-06", "close": 8.59, "volume": 373829.0}, {"date": "2024-12-09", "close": 8.58, "volume": 340168.0}, {"date": "2024-12-10", "close": 8.55, "volume": 360782.0}, {"date": "2024-12-11", "close": 8.55, "volume": 753614.0}, {"date": "2024-12-12", "close": 8.48, "volume": 527919.0}, {"date": "2024-12-13", "close": 8.44, "volume": 568343.0}, {"date": "2024-12-16", "close": 8.42, "volume": 521471.0}, {"date": "2024-12-17", "close": 8.41, "volume": 797999.0}, {"date": "2024-12-18", "close": 8.2, "volume": 739871.0}, {"date": "2024-12-19", "close": 8.19, "volume": 702476.0}, {"date": "2024-12-20", "close": 8.23, "volume": 827732.0}, {"date": "2024-12-23", "close": 8.24, "volume": 577007.0}, {"date": "2024-12-24", "close": 8.34, "volume": 262590.0}, {"date": "2024-12-26", "close": 8.33, "volume": 391903.0}, {"date": "2024-12-27", "close": 8.24, "volume": 589144.0}, {"date": "2024-12-30", "close": 8.18, "volume": 729834.0}, {"date": "2024-12-31", "close": 8.17, "volume": 653221.0}, {"date": "2025-01-02", "close": 8.19, "volume": 484545.0}, {"date": "2025-01-03", "close": 8.26, "volume": 618510.0}, {"date": "2025-01-06", "close": 8.32, "volume": 603148.0}, {"date": "2025-01-07", "close": 8.28, "volume": 685357.0}, {"date": "2025-01-08", "close": 8.28, "volume": 703735.0}, {"date": "2025-01-10", "close": 8.18, "volume": 670056.0}, {"date": "2025-01-13", "close": 8.23, "volume": 506859.0}, {"date": "2025-01-14", "close": 8.27, "volume": 478317.0}, {"date": "2025-01-15", "close": 8.32, "volume": 498971.0}, {"date": "2025-01-16", "close": 8.34, "volume": 380519.0}, {"date": "2025-01-17", "close": 8.43, "volume": 518821.0}, {"date": "2025-01-21", "close": 8.51, "volume": 635652.0}, {"date": "2025-01-22", "close": 8.55, "volume": 613436.0}, {"date": "2025-01-23", "close": 8.57, "volume": 432549.0}, {"date": "2025-01-24", "close": 8.54, "volume": 550044.0}, {"date": "2025-01-27", "close": 8.48, "volume": 749924.0}, {"date": "2025-01-28", "close": 8.55, "volume": 398347.0}, {"date": "2025-01-29", "close": 8.51, "volume": 456926.0}, {"date": "2025-01-30", "close": 8.53, "volume": 624404.0}, {"date": "2025-01-31", "close": 8.49, "volume": 926074.0}, {"date": "2025-02-03", "close": 8.46, "volume": 1113325.0}, {"date": "2025-02-04", "close": 8.49, "volume": 575063.0}, {"date": "2025-02-05", "close": 8.53, "volume": 504645.0}, {"date": "2025-02-06", "close": 8.58, "volume": 400749.0}, {"date": "2025-02-07", "close": 8.47, "volume": 732548.0}, {"date": "2025-02-10", "close": 8.47, "volume": 595994.0}, {"date": "2025-02-11", "close": 8.48, "volume": 704206.0}, {"date": "2025-02-12", "close": 8.44, "volume": 1086428.0}, {"date": "2025-02-13", "close": 8.55, "volume": 407076.0}, {"date": "2025-02-14", "close": 8.5, "volume": 415706.0}, {"date": "2025-02-18", "close": 8.54, "volume": 540202.0}, {"date": "2025-02-19", "close": 8.5, "volume": 546589.0}, {"date": "2025-02-20", "close": 8.5, "volume": 520928.0}, {"date": "2025-02-21", "close": 8.41, "volume": 593361.0}, {"date": "2025-02-24", "close": 8.36, "volume": 762450.0}, {"date": "2025-02-25", "close": 8.35, "volume": 383800.0}, {"date": "2025-02-26", "close": 8.4, "volume": 509244.0}, {"date": "2025-02-27", "close": 8.3, "volume": 556211.0}, {"date": "2025-02-28", "close": 8.37, "volume": 952527.0}, {"date": "2025-03-03", "close": 8.33, "volume": 855910.0}, {"date": "2025-03-04", "close": 8.29, "volume": 689884.0}, {"date": "2025-03-05", "close": 8.4, "volume": 690052.0}, {"date": "2025-03-06", "close": 8.33, "volume": 687123.0}, {"date": "2025-03-07", "close": 8.36, "volume": 675323.0}, {"date": "2025-03-10", "close": 8.23, "volume": 947816.0}, {"date": "2025-03-11", "close": 8.15, "volume": 756031.0}, {"date": "2025-03-12", "close": 8.23, "volume": 618566.0}, {"date": "2025-03-13", "close": 8.11, "volume": 473792.0}, {"date": "2025-03-14", "close": 8.21, "volume": 658063.0}, {"date": "2025-03-17", "close": 8.26, "volume": 572637.0}, {"date": "2025-03-18", "close": 8.25, "volume": 421266.0}, {"date": "2025-03-19", "close": 8.32, "volume": 571254.0}, {"date": "2025-03-20", "close": 8.3, "volume": 433405.0}, {"date": "2025-03-21", "close": 8.27, "volume": 387561.0}, {"date": "2025-03-24", "close": 8.3, "volume": 476067.0}, {"date": "2025-03-25", "close": 8.38, "volume": 745592.0}, {"date": "2025-03-26", "close": 8.27, "volume": 528432.0}, {"date": "2025-03-27", "close": 8.24, "volume": 356536.0}, {"date": "2025-03-28", "close": 8.16, "volume": 586578.0}, {"date": "2025-03-31", "close": 8.14, "volume": 776934.0}, {"date": "2025-04-01", "close": 8.14, "volume": 635611.0}, {"date": "2025-04-02", "close": 8.18, "volume": 460853.0}, {"date": "2025-04-03", "close": 8.02, "volume": 1695181.0}, {"date": "2025-04-04", "close": 7.44, "volume": 1784322.0}, {"date": "2025-04-07", "close": 7.21, "volume": 2374294.0}, {"date": "2025-04-08", "close": 7.19, "volume": 1920822.0}, {"date": "2025-04-09", "close": 7.84, "volume": 1368313.0}, {"date": "2025-04-10", "close": 7.68, "volume": 974388.0}, {"date": "2025-04-11", "close": 7.71, "volume": 683830.0}, {"date": "2025-04-14", "close": 7.81, "volume": 561554.0}, {"date": "2025-04-15", "close": 7.75, "volume": 511602.0}, {"date": "2025-04-16", "close": 7.61, "volume": 624368.0}, {"date": "2025-04-17", "close": 7.65, "volume": 435353.0}, {"date": "2025-04-21", "close": 7.45, "volume": 1122897.0}, {"date": "2025-04-22", "close": 7.66, "volume": 628799.0}, {"date": "2025-04-23", "close": 7.79, "volume": 649123.0}, {"date": "2025-04-24", "close": 7.86, "volume": 523686.0}, {"date": "2025-04-25", "close": 7.95, "volume": 386977.0}, {"date": "2025-04-28", "close": 7.98, "volume": 643519.0}, {"date": "2025-04-29", "close": 8.07, "volume": 477390.0}, {"date": "2025-04-30", "close": 8.08, "volume": 1060543.0}, {"date": "2025-05-01", "close": 8.21, "volume": 591312.0}, {"date": "2025-05-02", "close": 8.24, "volume": 515108.0}, {"date": "2025-05-05", "close": 8.26, "volume": 577772.0}, {"date": "2025-05-06", "close": 8.27, "volume": 541865.0}, {"date": "2025-05-07", "close": 8.27, "volume": 405661.0}, {"date": "2025-05-08", "close": 8.3, "volume": 479107.0}, {"date": "2025-05-09", "close": 8.34, "volume": 622827.0}, {"date": "2025-05-12", "close": 8.45, "volume": 694209.0}, {"date": "2025-05-13", "close": 8.52, "volume": 664122.0}, {"date": "2025-05-14", "close": 8.55, "volume": 535773.0}, {"date": "2025-05-15", "close": 8.5, "volume": 429902.0}, {"date": "2025-05-16", "close": 8.52, "volume": 443603.0}, {"date": "2025-05-19", "close": 8.5, "volume": 566658.0}, {"date": "2025-05-20", "close": 8.57, "volume": 548043.0}, {"date": "2025-05-21", "close": 8.48, "volume": 547974.0}, {"date": "2025-05-22", "close": 8.47, "volume": 431242.0}, {"date": "2025-05-23", "close": 8.47, "volume": 374015.0}, {"date": "2025-05-27", "close": 8.57, "volume": 636596.0}, {"date": "2025-05-28", "close": 8.5, "volume": 360521.0}, {"date": "2025-05-29", "close": 8.57, "volume": 429635.0}, {"date": "2025-05-30", "close": 8.59, "volume": 633352.0}, {"date": "2025-06-02", "close": 8.63, "volume": 524542.0}, {"date": "2025-06-03", "close": 8.63, "volume": 510415.0}, {"date": "2025-06-04", "close": 8.67, "volume": 920316.0}, {"date": "2025-06-05", "close": 8.65, "volume": 684622.0}, {"date": "2025-06-06", "close": 8.69, "volume": 507754.0}, {"date": "2025-06-09", "close": 8.7, "volume": 527741.0}, {"date": "2025-06-10", "close": 8.73, "volume": 481485.0}, {"date": "2025-06-11", "close": 8.73, "volume": 506586.0}, {"date": "2025-06-12", "close": 8.75, "volume": 667816.0}, {"date": "2025-06-13", "close": 8.68, "volume": 548474.0}, {"date": "2025-06-16", "close": 8.65, "volume": 596079.0}, {"date": "2025-06-17", "close": 8.55, "volume": 456980.0}, {"date": "2025-06-18", "close": 8.53, "volume": 568280.0}, {"date": "2025-06-20", "close": 8.47, "volume": 576997.0}, {"date": "2025-06-23", "close": 8.49, "volume": 662978.0}, {"date": "2025-06-24", "close": 8.62, "volume": 486404.0}, {"date": "2025-06-25", "close": 8.61, "volume": 466364.0}, {"date": "2025-06-26", "close": 8.64, "volume": 497291.0}, {"date": "2025-06-27", "close": 8.73, "volume": 519767.0}, {"date": "2025-06-30", "close": 8.75, "volume": 1382880.0}, {"date": "2025-07-01", "close": 8.78, "volume": 604525.0}, {"date": "2025-07-02", "close": 8.79, "volume": 419953.0}, {"date": "2025-07-03", "close": 8.88, "volume": 443796.0}, {"date": "2025-07-07", "close": 8.73, "volume": 667228.0}, {"date": "2025-07-08", "close": 8.78, "volume": 460277.0}, {"date": "2025-07-09", "close": 8.88, "volume": 663826.0}, {"date": "2025-07-10", "close": 8.91, "volume": 749702.0}, {"date": "2025-07-11", "close": 8.89, "volume": 565551.0}, {"date": "2025-07-14", "close": 8.81, "volume": 749474.0}, {"date": "2025-07-15", "close": 8.74, "volume": 564887.0}, {"date": "2025-07-16", "close": 8.7, "volume": 557770.0}, {"date": "2025-07-17", "close": 8.75, "volume": 692398.0}, {"date": "2025-07-18", "close": 8.82, "volume": 802994.0}, {"date": "2025-07-21", "close": 8.77, "volume": 565831.0}, {"date": "2025-07-22", "close": 8.74, "volume": 327599.0}, {"date": "2025-07-23", "close": 8.87, "volume": 686449.0}, {"date": "2025-07-24", "close": 8.85, "volume": 542341.0}, {"date": "2025-07-25", "close": 8.85, "volume": 378736.0}, {"date": "2025-07-28", "close": 8.84, "volume": 378697.0}, {"date": "2025-07-29", "close": 8.81, "volume": 423479.0}, {"date": "2025-07-30", "close": 8.8, "volume": 781827.0}, {"date": "2025-07-31", "close": 8.75, "volume": 772658.0}, {"date": "2025-08-01", "close": 8.55, "volume": 900175.0}, {"date": "2025-08-04", "close": 8.64, "volume": 618269.0}, {"date": "2025-08-05", "close": 8.7, "volume": 453878.0}, {"date": "2025-08-06", "close": 8.71, "volume": 430977.0}, {"date": "2025-08-07", "close": 8.79, "volume": 753737.0}, {"date": "2025-08-08", "close": 8.85, "volume": 603846.0}, {"date": "2025-08-11", "close": 8.82, "volume": 595376.0}, {"date": "2025-08-12", "close": 8.87, "volume": 610060.0}, {"date": "2025-08-13", "close": 8.88, "volume": 593784.0}, {"date": "2025-08-14", "close": 8.87, "volume": 464047.0}, {"date": "2025-08-15", "close": 8.8, "volume": 447189.0}, {"date": "2025-08-18", "close": 8.83, "volume": 265154.0}, {"date": "2025-08-19", "close": 8.8, "volume": 426472.0}, {"date": "2025-08-20", "close": 8.77, "volume": 433444.0}, {"date": "2025-08-21", "close": 8.73, "volume": 445561.0}, {"date": "2025-08-22", "close": 8.82, "volume": 293056.0}, {"date": "2025-08-25", "close": 8.83, "volume": 305320.0}, {"date": "2025-08-26", "close": 8.84, "volume": 532847.0}, {"date": "2025-08-27", "close": 8.9, "volume": 405780.0}, {"date": "2025-08-28", "close": 8.93, "volume": 595237.0}, {"date": "2025-08-29", "close": 8.93, "volume": 546048.0}, {"date": "2025-09-02", "close": 8.86, "volume": 587663.0}, {"date": "2025-09-03", "close": 8.89, "volume": 472919.0}, {"date": "2025-09-04", "close": 8.96, "volume": 536961.0}, {"date": "2025-09-05", "close": 8.94, "volume": 436730.0}, {"date": "2025-09-08", "close": 8.99, "volume": 351771.0}, {"date": "2025-09-09", "close": 8.97, "volume": 335145.0}, {"date": "2025-09-10", "close": 9.0, "volume": 361870.0}, {"date": "2025-09-11", "close": 9.06, "volume": 375871.0}, {"date": "2025-09-12", "close": 9.03, "volume": 387639.0}, {"date": "2025-09-15", "close": 9.01, "volume": 410133.0}, {"date": "2025-09-16", "close": 9.0, "volume": 374210.0}, {"date": "2025-09-17", "close": 8.96, "volume": 389438.0}, {"date": "2025-09-18", "close": 8.99, "volume": 396959.0}, {"date": "2025-09-19", "close": 9.08, "volume": 457347.0}, {"date": "2025-09-22", "close": 9.02, "volume": 400587.0}, {"date": "2025-09-23", "close": 9.01, "volume": 407471.0}, {"date": "2025-09-24", "close": 8.97, "volume": 313124.0}, {"date": "2025-09-25", "close": 8.96, "volume": 381983.0}, {"date": "2025-09-26", "close": 8.94, "volume": 469195.0}, {"date": "2025-09-29", "close": 9.02, "volume": 415494.0}, {"date": "2025-09-30", "close": 9.1, "volume": 578895.0}, {"date": "2025-10-01", "close": 9.16, "volume": 633362.0}, {"date": "2025-10-02", "close": 9.16, "volume": 561626.0}, {"date": "2025-10-03", "close": 9.19, "volume": 582171.0}, {"date": "2025-10-06", "close": 9.23, "volume": 663123.0}, {"date": "2025-10-07", "close": 9.19, "volume": 755396.0}, {"date": "2025-10-08", "close": 9.25, "volume": 380335.0}, {"date": "2025-10-09", "close": 9.17, "volume": 317776.0}, {"date": "2025-10-10", "close": 9.01, "volume": 663768.0}, {"date": "2025-10-13", "close": 9.09, "volume": 316120.0}, {"date": "2025-10-14", "close": 9.1, "volume": 482799.0}, {"date": "2025-10-15", "close": 9.09, "volume": 424115.0}, {"date": "2025-10-16", "close": 9.08, "volume": 602114.0}, {"date": "2025-10-17", "close": 9.06, "volume": 461073.0}, {"date": "2025-10-20", "close": 9.16, "volume": 418820.0}, {"date": "2025-10-21", "close": 9.14, "volume": 295851.0}, {"date": "2025-10-22", "close": 9.09, "volume": 864746.0}, {"date": "2025-10-23", "close": 9.12, "volume": 447173.0}, {"date": "2025-10-24", "close": 9.19, "volume": 359985.0}, {"date": "2025-10-27", "close": 9.3, "volume": 539093.0}, {"date": "2025-10-28", "close": 9.23, "volume": 347120.0}, {"date": "2025-10-29", "close": 9.21, "volume": 472087.0}, {"date": "2025-10-30", "close": 9.16, "volume": 508046.0}, {"date": "2025-10-31", "close": 9.25, "volume": 572671.0}, {"date": "2025-11-03", "close": 9.23, "volume": 439986.0}, {"date": "2025-11-04", "close": 9.175, "volume": 467199.0}, {"date": "2025-11-05", "close": 9.15, "volume": 696295.0}, {"date": "2025-11-06", "close": 9.11, "volume": 369017.0}, {"date": "2025-11-07", "close": 9.14, "volume": 399174.0}, {"date": "2025-11-10", "close": 9.27, "volume": 363206.0}, {"date": "2025-11-11", "close": 9.35, "volume": 359313.0}, {"date": "2025-11-12", "close": 9.36, "volume": 292468.0}, {"date": "2025-11-13", "close": 9.26, "volume": 492600.0}, {"date": "2025-11-14", "close": 9.06, "volume": 797251.0}, {"date": "2025-11-17", "close": 9.04, "volume": 423457.0}, {"date": "2025-11-18", "close": 8.93, "volume": 611316.0}, {"date": "2025-11-19", "close": 8.95, "volume": 339137.0}, {"date": "2025-11-20", "close": 8.8, "volume": 1230990.0}, {"date": "2025-11-21", "close": 8.87, "volume": 531017.0}, {"date": "2025-11-24", "close": 9.0, "volume": 483477.0}, {"date": "2025-11-25", "close": 9.05, "volume": 328925.0}, {"date": "2025-11-26", "close": 9.2, "volume": 611073.0}, {"date": "2025-11-28", "close": 9.31, "volume": 512015.0}, {"date": "2025-12-01", "close": 9.19, "volume": 454872.0}, {"date": "2025-12-02", "close": 9.23, "volume": 514275.0}, {"date": "2025-12-03", "close": 9.21, "volume": 462093.0}, {"date": "2025-12-04", "close": 9.3, "volume": 358100.0}, {"date": "2025-12-05", "close": 9.3, "volume": 459365.0}, {"date": "2025-12-08", "close": 9.26, "volume": 411341.0}, {"date": "2025-12-09", "close": 9.25, "volume": 334360.0}, {"date": "2025-12-10", "close": 9.29, "volume": 409284.0}, {"date": "2025-12-11", "close": 9.32, "volume": 419689.0}, {"date": "2025-12-12", "close": 9.29, "volume": 320097.0}, {"date": "2025-12-15", "close": 9.21, "volume": 404370.0}, {"date": "2025-12-16", "close": 9.18, "volume": 399766.0}, {"date": "2025-12-17", "close": 9.18, "volume": 288044.0}, {"date": "2025-12-18", "close": 9.23, "volume": 397168.0}, {"date": "2025-12-19", "close": 9.33, "volume": 357256.0}, {"date": "2025-12-22", "close": 9.34, "volume": 299893.0}, {"date": "2025-12-23", "close": 9.4, "volume": 295321.0}, {"date": "2025-12-24", "close": 9.42, "volume": 246747.0}, {"date": "2025-12-26", "close": 9.47, "volume": 417208.0}, {"date": "2025-12-29", "close": 9.35, "volume": 929160.0}, {"date": "2025-12-30", "close": 9.46, "volume": 461546.0}, {"date": "2025-12-31", "close": 9.53, "volume": 1042320.0}, {"date": "2026-01-02", "close": 9.48, "volume": 538160.0}, {"date": "2026-01-05", "close": 9.57, "volume": 580336.0}, {"date": "2026-01-06", "close": 9.65, "volume": 570364.0}, {"date": "2026-01-07", "close": 9.61, "volume": 612429.0}, {"date": "2026-01-08", "close": 9.67, "volume": 572170.0}, {"date": "2026-01-09", "close": 9.73, "volume": 367831.0}, {"date": "2026-01-12", "close": 9.74, "volume": 614826.0}, {"date": "2026-01-13", "close": 9.74, "volume": 576540.0}, {"date": "2026-01-14", "close": 9.68, "volume": 490133.0}, {"date": "2026-01-15", "close": 9.63, "volume": 510136.0}, {"date": "2026-01-16", "close": 9.56, "volume": 1542098.0}, {"date": "2026-01-20", "close": 9.48, "volume": 508251.0}, {"date": "2026-01-21", "close": 9.55, "volume": 623106.0}, {"date": "2026-01-22", "close": 9.65, "volume": 303871.0}, {"date": "2026-01-23", "close": 9.63, "volume": 361750.0}, {"date": "2026-01-26", "close": 9.65, "volume": 621129.0}, {"date": "2026-01-27", "close": 9.68, "volume": 379876.0}, {"date": "2026-01-28", "close": 9.67, "volume": 404882.0}, {"date": "2026-01-29", "close": 9.71, "volume": 592628.0}, {"date": "2026-01-30", "close": 9.69, "volume": 591834.0}, {"date": "2026-02-02", "close": 9.74, "volume": 465863.0}, {"date": "2026-02-03", "close": 9.67, "volume": 570911.0}, {"date": "2026-02-04", "close": 9.56, "volume": 656610.0}, {"date": "2026-02-05", "close": 9.55, "volume": 628897.0}, {"date": "2026-02-06", "close": 9.67, "volume": 521376.0}, {"date": "2026-02-09", "close": 9.71, "volume": 368967.0}, {"date": "2026-02-10", "close": 9.69, "volume": 371219.0}, {"date": "2026-02-11", "close": 9.69, "volume": 343465.0}, {"date": "2026-02-12", "close": 9.63, "volume": 445728.0}, {"date": "2026-02-13", "close": 9.62, "volume": 413593.0}, {"date": "2026-02-17", "close": 9.54, "volume": 510281.0}, {"date": "2026-02-18", "close": 9.65, "volume": 564295.0}, {"date": "2026-02-19", "close": 9.62, "volume": 416422.0}, {"date": "2026-02-20", "close": 9.65, "volume": 273996.0}, {"date": "2026-02-23", "close": 9.6, "volume": 398477.0}, {"date": "2026-02-24", "close": 9.62, "volume": 663258.0}, {"date": "2026-02-25", "close": 9.71, "volume": 438889.0}, {"date": "2026-02-26", "close": 9.73, "volume": 857388.0}, {"date": "2026-02-27", "close": 9.66, "volume": 622615.0}, {"date": "2026-03-02", "close": 9.58, "volume": 484930.0}, {"date": "2026-03-03", "close": 9.4, "volume": 781357.0}, {"date": "2026-03-04", "close": 9.45, "volume": 336901.0}, {"date": "2026-03-05", "close": 9.37, "volume": 493012.0}, {"date": "2026-03-06", "close": 9.26, "volume": 411256.0}, {"date": "2026-03-09", "close": 9.15, "volume": 793890.0}, {"date": "2026-03-10", "close": 9.21, "volume": 479635.0}, {"date": "2026-03-11", "close": 9.22, "volume": 297099.0}, {"date": "2026-03-12", "close": 9.08, "volume": 449303.0}, {"date": "2026-03-13", "close": 8.98, "volume": 326892.0}, {"date": "2026-03-16", "close": 8.97, "volume": 683861.0}, {"date": "2026-03-17", "close": 8.99, "volume": 599235.0}, {"date": "2026-03-18", "close": 8.89, "volume": 673362.0}, {"date": "2026-03-19", "close": 8.77, "volume": 392350.0}, {"date": "2026-03-20", "close": 8.57, "volume": 799540.0}, {"date": "2026-03-23", "close": 8.62, "volume": 997615.0}, {"date": "2026-03-24", "close": 8.61, "volume": 440058.0}, {"date": "2026-03-25", "close": 8.71, "volume": 489696.0}, {"date": "2026-03-26", "close": 8.5, "volume": 566120.0}, {"date": "2026-03-27", "close": 8.31, "volume": 619223.0}, {"date": "2026-03-30", "close": 8.28, "volume": 667782.0}, {"date": "2026-03-31", "close": 8.66, "volume": 1079698.0}, {"date": "2026-04-01", "close": 8.85, "volume": 827184.0}, {"date": "2026-04-02", "close": 8.82, "volume": 687138.0}, {"date": "2026-04-06", "close": 8.83, "volume": 584809.0}, {"date": "2026-04-07", "close": 8.83, "volume": 475708.0}, {"date": "2026-04-08", "close": 9.09, "volume": 550547.0}, {"date": "2026-04-09", "close": 9.18, "volume": 868357.0}, {"date": "2026-04-10", "close": 9.16, "volume": 444860.0}, {"date": "2026-04-13", "close": 9.27, "volume": 446185.0}, {"date": "2026-04-14", "close": 9.41, "volume": 421709.0}, {"date": "2026-04-15", "close": 9.31, "volume": 408204.0}, {"date": "2026-04-16", "close": 9.26, "volume": 385804.0}, {"date": "2026-04-17", "close": 9.32, "volume": 491622.0}, {"date": "2026-04-20", "close": 9.29, "volume": 490258.0}, {"date": "2026-04-21", "close": 9.21, "volume": 484133.0}, {"date": "2026-04-22", "close": 9.25, "volume": 338152.0}, {"date": "2026-04-23", "close": 9.19, "volume": 384864.0}, {"date": "2026-04-24", "close": 9.28, "volume": 342209.0}, {"date": "2026-04-27", "close": 9.32, "volume": 365520.0}, {"date": "2026-04-28", "close": 9.25, "volume": 370783.0}, {"date": "2026-04-29", "close": 9.25, "volume": 446567.0}, {"date": "2026-04-30", "close": 9.4, "volume": 870694.0}, {"date": "2026-05-01", "close": 9.44, "volume": 445683.0}, {"date": "2026-05-04", "close": 9.34, "volume": 443250.0}, {"date": "2026-05-05", "close": 9.43, "volume": 388733.0}, {"date": "2026-05-06", "close": 9.6, "volume": 478124.0}, {"date": "2026-05-07", "close": 9.49, "volume": 538131.0}, {"date": "2026-05-08", "close": 9.52, "volume": 343042.0}, {"date": "2026-05-11", "close": 9.5, "volume": 335626.0}, {"date": "2026-05-12", "close": 9.39, "volume": 467712.0}, {"date": "2026-05-13", "close": 9.5, "volume": 394623.0}, {"date": "2026-05-14", "close": 9.47, "volume": 412810.0}, {"date": "2026-05-15", "close": 9.21, "volume": 605214.0}, {"date": "2026-05-18", "close": 9.225, "volume": 645244.0}, {"date": "2026-05-19", "close": 9.25, "volume": 519432.0}, {"date": "2026-05-20", "close": 9.32, "volume": 352771.0}, {"date": "2026-05-21", "close": 9.39, "volume": 376792.0}, {"date": "2026-05-22", "close": 9.36, "volume": 336607.0}, {"date": "2026-05-26", "close": 9.45, "volume": 326077.0}, {"date": "2026-05-27", "close": 9.44, "volume": 340400.0}, {"date": "2026-05-28", "close": 9.54, "volume": 427147.0}, {"date": "2026-05-29", "close": 9.56, "volume": 488214.0}, {"date": "2026-06-01", "close": 9.52, "volume": 614388.0}, {"date": "2026-06-02", "close": 9.57, "volume": 377432.0}, {"date": "2026-06-03", "close": 9.45, "volume": 369081.0}, {"date": "2026-06-04", "close": 9.51, "volume": 387586.0}, {"date": "2026-06-05", "close": 9.33, "volume": 579099.0}, {"date": "2026-06-08", "close": 9.4, "volume": 601409.0}, {"date": "2026-06-09", "close": 9.47, "volume": 575410.0}, {"date": "2026-06-10", "close": 9.38, "volume": 585555.0}, {"date": "2026-06-11", "close": 9.56, "volume": 342708.0}, {"date": "2026-06-12", "close": 9.59, "volume": 379119.0}, {"date": "2026-06-15", "close": 9.61, "volume": 443360.0}, {"date": "2026-06-16", "close": 9.59, "volume": 326251.0}, {"date": "2026-06-17", "close": 9.51, "volume": 531918.0}, {"date": "2026-06-18", "close": 9.6, "volume": 480604.0}, {"date": "2026-06-22", "close": 9.55, "volume": 446590.0}, {"date": "2026-06-23", "close": 9.46, "volume": 431961.0}, {"date": "2026-06-24", "close": 9.41, "volume": 390169.0}, {"date": "2026-06-25", "close": 9.48, "volume": 428746.0}, {"date": "2026-06-26", "close": 9.51, "volume": 353158.0}, {"date": "2026-06-29", "close": 9.64, "volume": 637939.0}, {"date": "2026-06-30", "close": 9.81, "volume": 756839.0}, {"date": "2026-07-01", "close": 9.73, "volume": 699927.0}, {"date": "2026-07-02", "close": 9.79, "volume": 294794.0}, {"date": "2026-07-06", "close": 9.84, "volume": 393794.0}, {"date": "2026-07-07", "close": 9.76, "volume": 473670.0}, {"date": "2026-07-08", "close": 9.75, "volume": 483794.0}, {"date": "2026-07-09", "close": 9.76, "volume": 393879.0}, {"date": "2026-07-10", "close": 9.8, "volume": 288852.0}, {"date": "2026-07-13", "close": 9.75, "volume": 366594.0}, {"date": "2026-07-14", "close": 9.79, "volume": 295374.0}, {"date": "2026-07-15", "close": 9.79, "volume": 356081.0}, {"date": "2026-07-16", "close": 9.71, "volume": 328618.0}, {"date": "2026-07-17", "close": 9.63, "volume": 425976.0}, {"date": "2026-07-20", "close": 9.63, "volume": 343007.0}, {"date": "2026-07-21", "close": 9.68, "volume": 292453.0}, {"date": "2026-07-22", "close": 9.67, "volume": 322752.0}, {"date": "2026-07-23", "close": 9.52, "volume": 350130.0}, {"date": "2026-07-24", "close": 9.5, "volume": 305426.0}, {"date": "2026-07-27", "close": 9.56, "volume": 308153.0}, {"date": "2026-07-28", "close": 9.58, "volume": 312234.0}, {"date": "2026-07-29", "close": 9.51, "volume": 452670.0}, {"date": "2026-07-30", "close": 9.71, "volume": 507932.0}, {"date": "2026-07-31", "close": 9.78, "volume": 658118.0}, {"date": "2026-08-03", "close": 9.85, "volume": 471434.0}, {"date": "2026-08-04", "close": 9.93, "volume": 441908.0}, {"date": "2026-08-05", "close": 9.92, "volume": 758989.0}, {"date": "2026-08-06", "close": 9.94, "volume": 432847.0}, {"date": "2026-08-07", "close": 10.0, "volume": 575612.0}, {"date": "2026-08-10", "close": 10.02, "volume": 407602.0}, {"date": "2026-08-11", "close": 10.09, "volume": 304885.0}, {"date": "2026-08-12", "close": 10.11, "volume": 362901.0}, {"date": "2026-08-13", "close": 10.1, "volume": 330659.0}, {"date": "2026-08-14", "close": 9.98, "volume": 492099.0}], "refreshing": true}