{"ticker": "IAE", "overview": {"cik": "1385632", "ticker": "IAE", "name": "Voya Asia Pacific High Dividend Equity Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "25-NSE", "date": "2026-10-19", "title": "Form 25-NSE", "accession": "0000876661-26-000845", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001193125-26-369257", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "425 IAE FUND", "accession": "0000895430-26-000028", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000272", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001084208-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005561", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-23", "title": "Form NPORT-P", "accession": "0000940400-26-027928", "price_sensitive": false}, {"form": "425", "date": "2026-06-02", "title": "ASIA PACIFIC", "accession": "0000895430-26-000004", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2026-06-02", "title": "Form NPORT-P/A", "accession": "0000940400-26-023316", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-11", "title": "Form N-CEN", "accession": "0000940400-26-015967", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002436", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-06", "title": "Form N-CSR", "accession": "0001104659-26-056275", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000940400-26-015342", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-06", "title": "40-17G FIDELITY BOND", "accession": "0001385632-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-09", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000699", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000043", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IAE", "has_prices": true, "as_of": "2026-08-07", "last": 8.66, "prev_close": 8.61, "change": 0.05000000000000071, "change_pct": 0.005807200929152232, "session_volume": 59099.0, "vwap_5": 8.677947414401045, "vwap_20": 8.561957937593684, "vwap_60": 8.754820382253026, "vwap_250": 8.031662889975047, "high_52w": 9.27, "low_52w": 7.08, "avg_volume_20": 68747.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001084208-26-000013", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Raymond James & Associates", "who_key": "RAYMOND JAMES & ASSOCIATES", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RAYMOND JAMES & ASSOCIATES raises a passive stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1084208/0001084208-26-000013-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0001062993-26-005436", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Saba Capital Management, L.P. raises a activist stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-005436-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19667}, {"id": "0001510281-26-000364", "src": "INSIDERS", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 10246706.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on IAE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000364/0001510281-26-000364-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "13DG-0000895421-26-000272", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY takes a 5.2% passive stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000272-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0001084208-26-000008", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Raymond James & Associates", "who_key": "RAYMOND JAMES & ASSOCIATES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RAYMOND JAMES & ASSOCIATES takes a 5.1% passive stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1084208/0001084208-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131987}, {"id": "13DG-0001445546-26-005561", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 4.4% passive stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005561-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001062993-26-002436", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 15.06% activist stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002436-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}], "recent_buys": [], "institutional": [{"id": "13DG-0001084208-26-000013", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Raymond James & Associates", "who_key": "RAYMOND JAMES & ASSOCIATES", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RAYMOND JAMES & ASSOCIATES raises a passive stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1084208/0001084208-26-000013-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0001062993-26-005436", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Saba Capital Management, L.P. raises a activist stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-005436-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19667}, {"id": "13DG-0000895421-26-000272", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY takes a 5.2% passive stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000272-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0001084208-26-000008", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Raymond James & Associates", "who_key": "RAYMOND JAMES & ASSOCIATES", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RAYMOND JAMES & ASSOCIATES takes a 5.1% passive stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1084208/0001084208-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131987}, {"id": "13DG-0001445546-26-005561", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 4.4% passive stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005561-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001062993-26-002436", "src": "13DG", "ticker": "IAE", "cik": "1385632", "company": "Voya Asia Pacific High Dividend Equity Income Fund", "company_raw": "Voya Asia Pacific High Dividend Equity Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 15.06% activist stake in IAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002436-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}], "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": "Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest", "new_value": "Voya Asia Pacific High Dividend Equity Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001385632", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001385632", "applied": 1, "detected_at": "2026-10-25T02:45:39.077053"}]}, "key_people": [], "activity": [], "announcements": [{"form": "25-NSE", "date": "2026-10-19", "title": "Form 25-NSE", "accession": "0000876661-26-000845", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001193125-26-369257", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "425 IAE FUND", "accession": "0000895430-26-000028", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000272", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001084208-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005561", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-23", "title": "Form NPORT-P", "accession": "0000940400-26-027928", "price_sensitive": false}, {"form": "425", "date": "2026-06-02", "title": "ASIA PACIFIC", "accession": "0000895430-26-000004", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2026-06-02", "title": "Form NPORT-P/A", "accession": "0000940400-26-023316", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-11", "title": "Form N-CEN", "accession": "0000940400-26-015967", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002436", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-06", "title": "Form N-CSR", "accession": "0001104659-26-056275", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000940400-26-015342", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-06", "title": "40-17G FIDELITY BOND", "accession": "0001385632-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-09", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000699", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000043", "price_sensitive": false}], "performance": {"ticker": "IAE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.27, "volume": 92059.0}, {"date": "2016-08-09", "close": 9.27, "volume": 70276.0}, {"date": "2016-08-10", "close": 9.36, "volume": 82464.0}, {"date": "2016-08-11", "close": 9.4, "volume": 50816.0}, {"date": "2016-08-12", "close": 9.38, "volume": 64918.0}, {"date": "2016-08-15", "close": 9.5, "volume": 49946.0}, {"date": "2016-08-16", "close": 9.41, "volume": 29565.0}, {"date": "2016-08-17", "close": 9.49, "volume": 87788.0}, {"date": "2016-08-18", "close": 9.54, "volume": 53270.0}, {"date": "2016-08-19", "close": 9.58, "volume": 48168.0}, {"date": "2016-08-22", "close": 9.57, "volume": 74150.0}, {"date": "2016-08-23", "close": 9.62, "volume": 64258.0}, {"date": "2016-08-24", "close": 9.57, "volume": 39793.0}, {"date": "2016-08-25", "close": 9.58, "volume": 55985.0}, {"date": "2016-08-26", "close": 9.39, "volume": 52117.0}, {"date": "2016-08-29", "close": 9.5, "volume": 21204.0}, {"date": "2016-08-30", "close": 9.56, "volume": 59292.0}, {"date": "2016-08-31", "close": 9.5, "volume": 39329.0}, {"date": "2016-09-01", "close": 9.59, "volume": 27640.0}, {"date": "2016-09-02", "close": 9.63, "volume": 23796.0}, {"date": "2016-09-06", "close": 9.82, "volume": 89047.0}, {"date": "2016-09-07", "close": 9.91, "volume": 66531.0}, {"date": "2016-09-08", "close": 9.84, "volume": 56977.0}, {"date": "2016-09-09", "close": 9.48, "volume": 59791.0}, {"date": "2016-09-12", "close": 9.54, "volume": 62708.0}, {"date": "2016-09-13", "close": 9.35, "volume": 51678.0}, {"date": "2016-09-14", "close": 9.24, "volume": 76745.0}, {"date": "2016-09-15", "close": 9.35, "volume": 47764.0}, {"date": "2016-09-16", "close": 9.29, "volume": 34978.0}, {"date": "2016-09-19", "close": 9.35, "volume": 75370.0}, {"date": "2016-09-20", "close": 9.42, "volume": 73701.0}, {"date": "2016-09-21", "close": 9.58, "volume": 76826.0}, {"date": "2016-09-22", "close": 9.7, "volume": 91148.0}, {"date": "2016-09-23", "close": 9.72, "volume": 90919.0}, {"date": "2016-09-26", "close": 9.78, "volume": 96639.0}, {"date": "2016-09-27", "close": 9.82, "volume": 103638.0}, {"date": "2016-09-28", "close": 9.8525, "volume": 138403.0}, {"date": "2016-09-29", "close": 9.94, "volume": 244774.0}, {"date": "2016-09-30", "close": 9.84, "volume": 290078.0}, {"date": "2016-10-03", "close": 9.5, "volume": 78328.0}, {"date": "2016-10-04", "close": 9.38, "volume": 57518.0}, {"date": "2016-10-05", "close": 9.49, "volume": 79470.0}, {"date": "2016-10-06", "close": 9.53, "volume": 28593.0}, {"date": "2016-10-07", "close": 9.49, "volume": 36814.0}, {"date": "2016-10-10", "close": 9.54, "volume": 148285.0}, {"date": "2016-10-11", "close": 9.41, "volume": 55955.0}, {"date": "2016-10-12", "close": 9.43, "volume": 40746.0}, {"date": "2016-10-13", "close": 9.36, "volume": 62154.0}, {"date": "2016-10-14", "close": 9.35, "volume": 58069.0}, {"date": "2016-10-17", "close": 9.31, "volume": 53569.0}, {"date": "2016-10-18", "close": 9.28, "volume": 80182.0}, {"date": "2016-10-19", "close": 9.48, "volume": 87053.0}, {"date": "2016-10-20", "close": 9.41, "volume": 36318.0}, {"date": "2016-10-21", "close": 9.46, "volume": 51073.0}, {"date": "2016-10-24", "close": 9.58, "volume": 22584.0}, {"date": "2016-10-25", "close": 9.57, "volume": 43143.0}, {"date": "2016-10-26", "close": 9.49, "volume": 42771.0}, {"date": "2016-10-27", "close": 9.44, "volume": 36391.0}, {"date": "2016-10-28", "close": 9.42, "volume": 16568.0}, {"date": "2016-10-31", "close": 9.47, "volume": 39099.0}, {"date": "2016-11-01", "close": 9.44, "volume": 47780.0}, {"date": "2016-11-02", "close": 9.27, "volume": 38947.0}, {"date": "2016-11-03", "close": 9.15, "volume": 23558.0}, {"date": "2016-11-04", "close": 9.07, "volume": 22291.0}, {"date": "2016-11-07", "close": 9.26, "volume": 32730.0}, {"date": "2016-11-08", "close": 9.37, "volume": 19184.0}, {"date": "2016-11-09", "close": 9.13, "volume": 38096.0}, {"date": "2016-11-10", "close": 9.22, "volume": 43968.0}, {"date": "2016-11-11", "close": 9.1101, "volume": 16524.0}, {"date": "2016-11-14", "close": 9.17, "volume": 46071.0}, {"date": "2016-11-15", "close": 8.98, "volume": 41753.0}, {"date": "2016-11-16", "close": 8.985, "volume": 57130.0}, {"date": "2016-11-17", "close": 8.97, "volume": 31765.0}, {"date": "2016-11-18", "close": 9.03, "volume": 23253.0}, {"date": "2016-11-21", "close": 9.03, "volume": 60475.0}, {"date": "2016-11-22", "close": 9.16, "volume": 50493.0}, {"date": "2016-11-23", "close": 9.24, "volume": 30500.0}, {"date": "2016-11-25", "close": 9.26, "volume": 58654.0}, {"date": "2016-11-28", "close": 9.18, "volume": 22035.0}, {"date": "2016-11-29", "close": 9.06, "volume": 55063.0}, {"date": "2016-11-30", "close": 9.01, "volume": 64273.0}, {"date": "2016-12-01", "close": 9.05, "volume": 21368.0}, {"date": "2016-12-02", "close": 9.21, "volume": 32462.0}, {"date": "2016-12-05", "close": 9.03, "volume": 59264.0}, {"date": "2016-12-06", "close": 9.09, "volume": 36792.0}, {"date": "2016-12-07", "close": 9.19, "volume": 51293.0}, {"date": "2016-12-08", "close": 9.2, "volume": 36998.0}, {"date": "2016-12-09", "close": 9.23, "volume": 42121.0}, {"date": "2016-12-12", "close": 9.22, "volume": 43123.0}, {"date": "2016-12-13", "close": 9.19, "volume": 55289.0}, {"date": "2016-12-14", "close": 9.11, "volume": 42719.0}, {"date": "2016-12-15", "close": 8.98, "volume": 52426.0}, {"date": "2016-12-16", "close": 9.0, "volume": 52310.0}, {"date": "2016-12-19", "close": 9.03, "volume": 29723.0}, {"date": "2016-12-20", "close": 8.92, "volume": 63687.0}, {"date": "2016-12-21", "close": 8.9, "volume": 71025.0}, {"date": "2016-12-22", "close": 8.88, "volume": 84069.0}, {"date": "2016-12-23", "close": 8.8, "volume": 64027.0}, {"date": "2016-12-27", "close": 8.84, "volume": 50022.0}, {"date": "2016-12-28", "close": 8.75, "volume": 47281.0}, {"date": "2016-12-29", "close": 8.7, "volume": 55093.0}, {"date": "2016-12-30", "close": 8.71, "volume": 85683.0}, {"date": "2017-01-03", "close": 8.8497, "volume": 45601.0}, {"date": "2017-01-04", "close": 8.86, "volume": 70753.0}, {"date": "2017-01-05", "close": 8.95, "volume": 54196.0}, {"date": "2017-01-06", "close": 8.95, "volume": 45450.0}, {"date": "2017-01-09", "close": 9.06, "volume": 86140.0}, {"date": "2017-01-10", "close": 9.03, "volume": 58611.0}, {"date": "2017-01-11", "close": 9.18, "volume": 48562.0}, {"date": "2017-01-12", "close": 9.16, "volume": 40171.0}, {"date": "2017-01-13", "close": 9.17, "volume": 39668.0}, {"date": "2017-01-17", "close": 9.23, "volume": 62461.0}, {"date": "2017-01-18", "close": 9.18, "volume": 69764.0}, {"date": "2017-01-19", "close": 9.23, "volume": 49105.0}, {"date": "2017-01-20", "close": 9.13, "volume": 43504.0}, {"date": "2017-01-23", "close": 9.17, "volume": 51922.0}, {"date": "2017-01-24", "close": 9.2, "volume": 112733.0}, {"date": "2017-01-25", "close": 9.25, "volume": 139520.0}, {"date": "2017-01-26", "close": 9.25, "volume": 158612.0}, {"date": "2017-01-27", "close": 9.27, "volume": 55716.0}, {"date": "2017-01-30", "close": 9.25, "volume": 58691.0}, {"date": "2017-01-31", "close": 9.23, "volume": 110687.0}, {"date": "2017-02-01", "close": 9.2, "volume": 165124.0}, {"date": "2017-02-02", "close": 9.27, "volume": 47085.0}, {"date": "2017-02-03", "close": 9.31, "volume": 145062.0}, {"date": "2017-02-06", "close": 9.3593, "volume": 57000.0}, {"date": "2017-02-07", "close": 9.33, "volume": 79513.0}, {"date": "2017-02-08", "close": 9.41, "volume": 47804.0}, {"date": "2017-02-09", "close": 9.48, "volume": 32965.0}, {"date": "2017-02-10", "close": 9.6, "volume": 63973.0}, {"date": "2017-02-13", "close": 9.62, "volume": 93073.0}, {"date": "2017-02-14", "close": 9.64, "volume": 46036.0}, {"date": "2017-02-15", "close": 9.75, "volume": 36357.0}, {"date": "2017-02-16", "close": 9.73, "volume": 66528.0}, {"date": "2017-02-17", "close": 9.65, "volume": 62891.0}, {"date": "2017-02-21", "close": 9.69, "volume": 53886.0}, {"date": "2017-02-22", "close": 9.74, "volume": 45896.0}, {"date": "2017-02-23", "close": 9.76, "volume": 49681.0}, {"date": "2017-02-24", "close": 9.67, "volume": 58655.0}, {"date": "2017-02-27", "close": 9.68, "volume": 55170.0}, {"date": "2017-02-28", "close": 9.72, "volume": 43390.0}, {"date": "2017-03-01", "close": 9.74, "volume": 60233.0}, {"date": "2017-03-02", "close": 9.64, "volume": 69144.0}, {"date": "2017-03-03", "close": 9.63, "volume": 68187.0}, {"date": "2017-03-06", "close": 9.67, "volume": 41056.0}, {"date": "2017-03-07", "close": 9.66, "volume": 23155.0}, {"date": "2017-03-08", "close": 9.69, "volume": 50949.0}, {"date": "2017-03-09", "close": 9.66, "volume": 32218.0}, {"date": "2017-03-10", "close": 9.69, "volume": 35789.0}, {"date": "2017-03-13", "close": 9.72, "volume": 36398.0}, {"date": "2017-03-14", "close": 9.76, "volume": 43166.0}, {"date": "2017-03-15", "close": 9.77, "volume": 47450.0}, {"date": "2017-03-16", "close": 9.87, "volume": 48147.0}, {"date": "2017-03-17", "close": 9.93, "volume": 35788.0}, {"date": "2017-03-20", "close": 10.04, "volume": 37891.0}, {"date": "2017-03-21", "close": 9.94, "volume": 29215.0}, {"date": "2017-03-22", "close": 9.96, "volume": 25501.0}, {"date": "2017-03-23", "close": 10.06, "volume": 59371.0}, {"date": "2017-03-24", "close": 10.0, "volume": 49771.0}, {"date": "2017-03-27", "close": 9.99, "volume": 45773.0}, {"date": "2017-03-28", "close": 10.09, "volume": 68441.0}, {"date": "2017-03-29", "close": 10.09, "volume": 77647.0}, {"date": "2017-03-30", "close": 10.07, "volume": 50208.0}, {"date": "2017-03-31", "close": 10.14, "volume": 88844.0}, {"date": "2017-04-03", "close": 9.94, "volume": 47071.0}, {"date": "2017-04-04", "close": 9.97, "volume": 43483.0}, {"date": "2017-04-05", "close": 10.01, "volume": 29119.0}, {"date": "2017-04-06", "close": 9.98, "volume": 73874.0}, {"date": "2017-04-07", "close": 10.08, "volume": 105197.0}, {"date": "2017-04-10", "close": 10.03, "volume": 90816.0}, {"date": "2017-04-11", "close": 10.02, "volume": 43625.0}, {"date": "2017-04-12", "close": 9.96, "volume": 32237.0}, {"date": "2017-04-13", "close": 9.98, "volume": 60476.0}, {"date": "2017-04-17", "close": 9.99, "volume": 45756.0}, {"date": "2017-04-18", "close": 9.97, "volume": 83472.0}, {"date": "2017-04-19", "close": 9.93, "volume": 93864.0}, {"date": "2017-04-20", "close": 9.94, "volume": 56234.0}, {"date": "2017-04-21", "close": 10.07, "volume": 38979.0}, {"date": "2017-04-24", "close": 9.97, "volume": 80969.0}, {"date": "2017-04-25", "close": 9.98, "volume": 54934.0}, {"date": "2017-04-26", "close": 10.11, "volume": 77630.0}, {"date": "2017-04-27", "close": 10.11, "volume": 42829.0}, {"date": "2017-04-28", "close": 10.14, "volume": 73973.0}, {"date": "2017-05-01", "close": 10.17, "volume": 56174.0}, {"date": "2017-05-02", "close": 10.26, "volume": 74134.0}, {"date": "2017-05-03", "close": 10.15, "volume": 91406.0}, {"date": "2017-05-04", "close": 10.07, "volume": 50378.0}, {"date": "2017-05-05", "close": 10.06, "volume": 52727.0}, {"date": "2017-05-08", "close": 10.0, "volume": 63973.0}, {"date": "2017-05-09", "close": 10.16, "volume": 64721.0}, {"date": "2017-05-10", "close": 10.03, "volume": 64870.0}, {"date": "2017-05-11", "close": 9.96, "volume": 133624.0}, {"date": "2017-05-12", "close": 9.93, "volume": 135173.0}, {"date": "2017-05-15", "close": 9.96, "volume": 116957.0}, {"date": "2017-05-16", "close": 9.97, "volume": 143645.0}, {"date": "2017-05-17", "close": 9.79, "volume": 91777.0}, {"date": "2017-05-18", "close": 9.86, "volume": 61156.0}, {"date": "2017-05-19", "close": 10.0169, "volume": 70383.0}, {"date": "2017-05-22", "close": 10.11, "volume": 93582.0}, {"date": "2017-05-23", "close": 10.12, "volume": 77886.0}, {"date": "2017-05-24", "close": 10.12, "volume": 52615.0}, {"date": "2017-05-25", "close": 10.1138, "volume": 50054.0}, {"date": "2017-05-26", "close": 10.22, "volume": 81106.0}, {"date": "2017-05-30", "close": 10.21, "volume": 107009.0}, {"date": "2017-05-31", "close": 10.18, "volume": 110877.0}, {"date": "2017-06-01", "close": 10.22, "volume": 31143.0}, {"date": "2017-06-02", "close": 10.22, "volume": 39906.0}, {"date": "2017-06-05", "close": 10.35, "volume": 94261.0}, {"date": "2017-06-06", "close": 10.21, "volume": 42988.0}, {"date": "2017-06-07", "close": 10.27, "volume": 41383.0}, {"date": "2017-06-08", "close": 10.32, "volume": 113426.0}, {"date": "2017-06-09", "close": 10.45, "volume": 128373.0}, {"date": "2017-06-12", "close": 10.36, "volume": 48750.0}, {"date": "2017-06-13", "close": 10.42, "volume": 39015.0}, {"date": "2017-06-14", "close": 10.48, "volume": 34785.0}, {"date": "2017-06-15", "close": 10.44, "volume": 59951.0}, {"date": "2017-06-16", "close": 10.45, "volume": 55972.0}, {"date": "2017-06-19", "close": 10.48, "volume": 24200.0}, {"date": "2017-06-20", "close": 10.47, "volume": 33807.0}, {"date": "2017-06-21", "close": 10.3, "volume": 87306.0}, {"date": "2017-06-22", "close": 10.41, "volume": 21200.0}, {"date": "2017-06-23", "close": 10.4273, "volume": 58596.0}, {"date": "2017-06-26", "close": 10.51, "volume": 74960.0}, {"date": "2017-06-27", "close": 10.5374, "volume": 83932.0}, {"date": "2017-06-28", "close": 10.45, "volume": 66200.0}, {"date": "2017-06-29", "close": 10.45, "volume": 35530.0}, {"date": "2017-06-30", "close": 10.52, "volume": 110329.0}, {"date": "2017-07-03", "close": 10.36, "volume": 34547.0}, {"date": "2017-07-05", "close": 10.27, "volume": 49757.0}, {"date": "2017-07-06", "close": 10.22, "volume": 39908.0}, {"date": "2017-07-07", "close": 10.14, "volume": 37804.0}, {"date": "2017-07-10", "close": 10.2, "volume": 16687.0}, {"date": "2017-07-11", "close": 10.31, "volume": 26756.0}, {"date": "2017-07-12", "close": 10.34, "volume": 50280.0}, {"date": "2017-07-13", "close": 10.37, "volume": 29553.0}, {"date": "2017-07-14", "close": 10.51, "volume": 39005.0}, {"date": "2017-07-17", "close": 10.39, "volume": 81969.0}, {"date": "2017-07-18", "close": 10.45, "volume": 54260.0}, {"date": "2017-07-19", "close": 10.6, "volume": 60627.0}, {"date": "2017-07-20", "close": 10.52, "volume": 51100.0}, {"date": "2017-07-21", "close": 10.6, "volume": 44531.0}, {"date": "2017-07-24", "close": 10.71, "volume": 56339.0}, {"date": "2017-07-25", "close": 10.65, "volume": 25098.0}, {"date": "2017-07-26", "close": 10.69, "volume": 34661.0}, {"date": "2017-07-27", "close": 10.7, "volume": 66882.0}, {"date": "2017-07-28", "close": 10.72, "volume": 21526.0}, {"date": "2017-07-31", "close": 10.7, "volume": 36777.0}, {"date": "2017-08-01", "close": 10.7, "volume": 32277.0}, {"date": "2017-08-02", "close": 10.67, "volume": 12084.0}, {"date": "2017-08-03", "close": 10.61, "volume": 32978.0}, {"date": "2017-08-04", "close": 10.63, "volume": 24179.0}, {"date": "2017-08-07", "close": 10.6508, "volume": 20793.0}, {"date": "2017-08-08", "close": 10.64, "volume": 31173.0}, {"date": "2017-08-09", "close": 10.54, "volume": 49850.0}, {"date": "2017-08-10", "close": 10.2, "volume": 117465.0}, {"date": "2017-08-11", "close": 10.17, "volume": 60035.0}, {"date": "2017-08-14", "close": 10.26, "volume": 55516.0}, {"date": "2017-08-15", "close": 10.28, "volume": 25696.0}, {"date": "2017-08-16", "close": 10.45, "volume": 33705.0}, {"date": "2017-08-17", "close": 10.39, "volume": 23649.0}, {"date": "2017-08-18", "close": 10.37, "volume": 23845.0}, {"date": "2017-08-21", "close": 10.45, "volume": 51026.0}, {"date": "2017-08-22", "close": 10.58, "volume": 42245.0}, {"date": "2017-08-23", "close": 10.58, "volume": 22295.0}, {"date": "2017-08-24", "close": 10.53, "volume": 36126.0}, {"date": "2017-08-25", "close": 10.5847, "volume": 26309.0}, {"date": "2017-08-28", "close": 10.53, "volume": 29819.0}, {"date": "2017-08-29", "close": 10.49, "volume": 50564.0}, {"date": "2017-08-30", "close": 10.5, "volume": 30877.0}, {"date": "2017-08-31", "close": 10.58, "volume": 32552.0}, {"date": "2017-09-01", "close": 10.6408, "volume": 39080.0}, {"date": "2017-09-05", "close": 10.52, "volume": 26488.0}, {"date": "2017-09-06", "close": 10.46, "volume": 39758.0}, {"date": "2017-09-07", "close": 10.49, "volume": 28284.0}, {"date": "2017-09-08", "close": 10.49, "volume": 21317.0}, {"date": "2017-09-11", "close": 10.6, "volume": 15419.0}, {"date": "2017-09-12", "close": 10.64, "volume": 12821.0}, {"date": "2017-09-13", "close": 10.53, "volume": 18670.0}, {"date": "2017-09-14", "close": 10.55, "volume": 31018.0}, {"date": "2017-09-15", "close": 10.52, "volume": 36417.0}, {"date": "2017-09-18", "close": 10.65, "volume": 36601.0}, {"date": "2017-09-19", "close": 10.7, "volume": 26686.0}, {"date": "2017-09-20", "close": 10.68, "volume": 39717.0}, {"date": "2017-09-21", "close": 10.71, "volume": 24086.0}, {"date": "2017-09-22", "close": 10.72, "volume": 36202.0}, {"date": "2017-09-25", "close": 10.64, "volume": 31869.0}, {"date": "2017-09-26", "close": 10.61, "volume": 15976.0}, {"date": "2017-09-27", "close": 10.65, "volume": 28262.0}, {"date": "2017-09-28", "close": 10.639, "volume": 56694.0}, {"date": "2017-09-29", "close": 10.71, "volume": 33986.0}, {"date": "2017-10-02", "close": 10.81, "volume": 19473.0}, {"date": "2017-10-03", "close": 10.68, "volume": 59354.0}, {"date": "2017-10-04", "close": 10.66, "volume": 34151.0}, {"date": "2017-10-05", "close": 10.66, "volume": 26180.0}, {"date": "2017-10-06", "close": 10.59, "volume": 32010.0}, {"date": "2017-10-09", "close": 10.7, "volume": 56216.0}, {"date": "2017-10-10", "close": 10.85, "volume": 36301.0}, {"date": "2017-10-11", "close": 10.78, "volume": 21667.0}, {"date": "2017-10-12", "close": 10.85, "volume": 33286.0}, {"date": "2017-10-13", "close": 10.98, "volume": 22684.0}, {"date": "2017-10-16", "close": 11.03, "volume": 44609.0}, {"date": "2017-10-17", "close": 11.007, "volume": 36277.0}, {"date": "2017-10-18", "close": 11.03, "volume": 25420.0}, {"date": "2017-10-19", "close": 10.9, "volume": 21452.0}, {"date": "2017-10-20", "close": 10.95, "volume": 37788.0}, {"date": "2017-10-23", "close": 10.84, "volume": 32102.0}, {"date": "2017-10-24", "close": 10.82, "volume": 48942.0}, {"date": "2017-10-25", "close": 10.72, "volume": 27673.0}, {"date": "2017-10-26", "close": 10.7, "volume": 34500.0}, {"date": "2017-10-27", "close": 10.87, "volume": 31715.0}, {"date": "2017-10-30", "close": 10.76, "volume": 19270.0}, {"date": "2017-10-31", "close": 10.78, "volume": 25250.0}, {"date": "2017-11-01", "close": 10.88, "volume": 27166.0}, {"date": "2017-11-02", "close": 10.88, "volume": 19775.0}, {"date": "2017-11-03", "close": 10.86, "volume": 13723.0}, {"date": "2017-11-06", "close": 10.74, "volume": 35279.0}, {"date": "2017-11-07", "close": 10.67, "volume": 40564.0}, {"date": "2017-11-08", "close": 10.59, "volume": 87255.0}, {"date": "2017-11-09", "close": 10.48, "volume": 115482.0}, {"date": "2017-11-10", "close": 10.43, "volume": 77093.0}, {"date": "2017-11-13", "close": 10.39, "volume": 33996.0}, {"date": "2017-11-14", "close": 10.32, "volume": 19808.0}, {"date": "2017-11-15", "close": 10.35, "volume": 45331.0}, {"date": "2017-11-16", "close": 10.45, "volume": 59123.0}, {"date": "2017-11-17", "close": 10.45, "volume": 50101.0}, {"date": "2017-11-20", "close": 10.52, "volume": 38055.0}, {"date": "2017-11-21", "close": 10.63, "volume": 49929.0}, {"date": "2017-11-22", "close": 10.77, "volume": 40323.0}, {"date": "2017-11-24", "close": 10.77, "volume": 10515.0}, {"date": "2017-11-27", "close": 10.59, "volume": 27875.0}, {"date": "2017-11-28", "close": 10.4999, "volume": 52256.0}, {"date": "2017-11-29", "close": 10.4192, "volume": 38238.0}, {"date": "2017-11-30", "close": 10.37, "volume": 35310.0}, {"date": "2017-12-01", "close": 10.39, "volume": 15405.0}, {"date": "2017-12-04", "close": 10.335, "volume": 77614.0}, {"date": "2017-12-05", "close": 10.36, "volume": 25550.0}, {"date": "2017-12-06", "close": 10.26, "volume": 26140.0}, {"date": "2017-12-07", "close": 10.31, "volume": 21433.0}, {"date": "2017-12-08", "close": 10.3, "volume": 57311.0}, {"date": "2017-12-11", "close": 10.38, "volume": 25124.0}, {"date": "2017-12-12", "close": 10.389, "volume": 17383.0}, {"date": "2017-12-13", "close": 10.45, "volume": 41850.0}, {"date": "2017-12-14", "close": 10.45, "volume": 27524.0}, {"date": "2017-12-15", "close": 10.56, "volume": 11768.0}, {"date": "2017-12-18", "close": 10.53, "volume": 37496.0}, {"date": "2017-12-19", "close": 10.4, "volume": 57653.0}, {"date": "2017-12-20", "close": 10.45, "volume": 21577.0}, {"date": "2017-12-21", "close": 10.535, "volume": 29470.0}, {"date": "2017-12-22", "close": 10.56, "volume": 55138.0}, {"date": "2017-12-26", "close": 10.5701, "volume": 8332.0}, {"date": "2017-12-27", "close": 10.59, "volume": 19318.0}, {"date": "2017-12-28", "close": 10.46, "volume": 34374.0}, {"date": "2017-12-29", "close": 10.48, "volume": 30344.0}, {"date": "2018-01-02", "close": 10.65, "volume": 36095.0}, {"date": "2018-01-03", "close": 10.8, "volume": 38201.0}, {"date": "2018-01-04", "close": 10.81, "volume": 26564.0}, {"date": "2018-01-05", "close": 10.84, "volume": 14775.0}, {"date": "2018-01-08", "close": 10.88, "volume": 36539.0}, {"date": "2018-01-09", "close": 10.91, "volume": 34620.0}, {"date": "2018-01-10", "close": 10.88, "volume": 20756.0}, {"date": "2018-01-11", "close": 11.12, "volume": 45241.0}, {"date": "2018-01-12", "close": 11.16, "volume": 20508.0}, {"date": "2018-01-16", "close": 11.11, "volume": 41197.0}, {"date": "2018-01-17", "close": 11.06, "volume": 54652.0}, {"date": "2018-01-18", "close": 11.01, "volume": 18803.0}, {"date": "2018-01-19", "close": 10.98, "volume": 41575.0}, {"date": "2018-01-22", "close": 11.14, "volume": 60278.0}, {"date": "2018-01-23", "close": 11.15, "volume": 16755.0}, {"date": "2018-01-24", "close": 11.32, "volume": 34904.0}, {"date": "2018-01-25", "close": 11.19, "volume": 17774.0}, {"date": "2018-01-26", "close": 11.35, "volume": 43804.0}, {"date": "2018-01-29", "close": 11.33, "volume": 21215.0}, {"date": "2018-01-30", "close": 11.12, "volume": 38666.0}, {"date": "2018-01-31", "close": 11.06, "volume": 54596.0}, {"date": "2018-02-01", "close": 10.92, "volume": 50900.0}, {"date": "2018-02-02", "close": 10.82, "volume": 62601.0}, {"date": "2018-02-05", "close": 10.5, "volume": 38014.0}, {"date": "2018-02-06", "close": 10.67, "volume": 29747.0}, {"date": "2018-02-07", "close": 10.69, "volume": 87170.0}, {"date": "2018-02-08", "close": 10.42, "volume": 41653.0}, {"date": "2018-02-09", "close": 10.455, "volume": 50571.0}, {"date": "2018-02-12", "close": 10.49, "volume": 38461.0}, {"date": "2018-02-13", "close": 10.48, "volume": 15290.0}, {"date": "2018-02-14", "close": 10.6199, "volume": 27018.0}, {"date": "2018-02-15", "close": 10.72, "volume": 22774.0}, {"date": "2018-02-16", "close": 10.6977, "volume": 22096.0}, {"date": "2018-02-20", "close": 10.69, "volume": 22364.0}, {"date": "2018-02-21", "close": 10.63, "volume": 24974.0}, {"date": "2018-02-22", "close": 10.67, "volume": 19309.0}, {"date": "2018-02-23", "close": 10.81, "volume": 25117.0}, {"date": "2018-02-26", "close": 10.81, "volume": 24078.0}, {"date": "2018-02-27", "close": 10.652, "volume": 29504.0}, {"date": "2018-02-28", "close": 10.56, "volume": 32846.0}, {"date": "2018-03-01", "close": 10.5, "volume": 14882.0}, {"date": "2018-03-02", "close": 10.5339, "volume": 23066.0}, {"date": "2018-03-05", "close": 10.451, "volume": 25849.0}, {"date": "2018-03-06", "close": 10.55, "volume": 39886.0}, {"date": "2018-03-07", "close": 10.41, "volume": 63942.0}, {"date": "2018-03-08", "close": 10.44, "volume": 28351.0}, {"date": "2018-03-09", "close": 10.64, "volume": 32799.0}, {"date": "2018-03-12", "close": 10.71, "volume": 15320.0}, {"date": "2018-03-13", "close": 10.62, "volume": 40066.0}, {"date": "2018-03-14", "close": 10.62, "volume": 24578.0}, {"date": "2018-03-15", "close": 10.62, "volume": 25489.0}, {"date": "2018-03-16", "close": 10.6, "volume": 16375.0}, {"date": "2018-03-19", "close": 10.51, "volume": 16966.0}, {"date": "2018-03-20", "close": 10.47, "volume": 53516.0}, {"date": "2018-03-21", "close": 10.5121, "volume": 23416.0}, {"date": "2018-03-22", "close": 10.36, "volume": 33503.0}, {"date": "2018-03-23", "close": 10.29, "volume": 34568.0}, {"date": "2018-03-26", "close": 10.34, "volume": 34018.0}, {"date": "2018-03-27", "close": 10.5, "volume": 54316.0}, {"date": "2018-03-28", "close": 10.26, "volume": 31972.0}, {"date": "2018-03-29", "close": 10.73, "volume": 49638.0}, {"date": "2018-04-02", "close": 10.4, "volume": 55421.0}, {"date": "2018-04-03", "close": 10.36, "volume": 43838.0}, {"date": "2018-04-04", "close": 10.52, "volume": 82133.0}, {"date": "2018-04-05", "close": 10.56, "volume": 50342.0}, {"date": "2018-04-06", "close": 10.52, "volume": 41502.0}, {"date": "2018-04-09", "close": 10.46, "volume": 22332.0}, {"date": "2018-04-10", "close": 10.55, "volume": 26558.0}, {"date": "2018-04-11", "close": 10.53, "volume": 16621.0}, {"date": "2018-04-12", "close": 10.47, "volume": 22764.0}, {"date": "2018-04-13", "close": 10.39, "volume": 21432.0}, {"date": "2018-04-16", "close": 10.26, "volume": 60559.0}, {"date": "2018-04-17", "close": 10.28, "volume": 37027.0}, {"date": "2018-04-18", "close": 10.27, "volume": 27092.0}, {"date": "2018-04-19", "close": 10.27, "volume": 21684.0}, {"date": "2018-04-20", "close": 10.21, "volume": 24377.0}, {"date": "2018-04-23", "close": 10.27, "volume": 32070.0}, {"date": "2018-04-24", "close": 10.3, "volume": 46915.0}, {"date": "2018-04-25", "close": 10.31, "volume": 17126.0}, {"date": "2018-04-26", "close": 10.3, "volume": 16216.0}, {"date": "2018-04-27", "close": 10.32, "volume": 18315.0}, {"date": "2018-04-30", "close": 10.35, "volume": 32495.0}, {"date": "2018-05-01", "close": 10.25, "volume": 41399.0}, {"date": "2018-05-02", "close": 10.2, "volume": 76415.0}, {"date": "2018-05-03", "close": 10.23, "volume": 47826.0}, {"date": "2018-05-04", "close": 10.249, "volume": 8795.0}, {"date": "2018-05-07", "close": 10.3, "volume": 12782.0}, {"date": "2018-05-08", "close": 10.19, "volume": 10591.0}, {"date": "2018-05-09", "close": 10.32, "volume": 36251.0}, {"date": "2018-05-10", "close": 10.41, "volume": 25374.0}, {"date": "2018-05-11", "close": 10.36, "volume": 14428.0}, {"date": "2018-05-14", "close": 10.41, "volume": 27115.0}, {"date": "2018-05-15", "close": 10.31, "volume": 20431.0}, {"date": "2018-05-16", "close": 10.33, "volume": 21648.0}, {"date": "2018-05-17", "close": 10.26, "volume": 18459.0}, {"date": "2018-05-18", "close": 10.26, "volume": 32418.0}, {"date": "2018-05-21", "close": 10.33, "volume": 16478.0}, {"date": "2018-05-22", "close": 10.26, "volume": 16744.0}, {"date": "2018-05-23", "close": 10.18, "volume": 17309.0}, {"date": "2018-05-24", "close": 10.181, "volume": 25545.0}, {"date": "2018-05-25", "close": 10.2192, "volume": 10260.0}, {"date": "2018-05-29", "close": 10.13, "volume": 48875.0}, {"date": "2018-05-30", "close": 10.14, "volume": 40559.0}, {"date": "2018-05-31", "close": 10.07, "volume": 35816.0}, {"date": "2018-06-01", "close": 10.38, "volume": 49898.0}, {"date": "2018-06-04", "close": 10.29, "volume": 34158.0}, {"date": "2018-06-05", "close": 10.33, "volume": 52560.0}, {"date": "2018-06-06", "close": 10.32, "volume": 26410.0}, {"date": "2018-06-07", "close": 10.28, "volume": 32050.0}, {"date": "2018-06-08", "close": 10.25, "volume": 19939.0}, {"date": "2018-06-11", "close": 10.24, "volume": 36749.0}, {"date": "2018-06-12", "close": 10.26, "volume": 50178.0}, {"date": "2018-06-13", "close": 10.18, "volume": 23825.0}, {"date": "2018-06-14", "close": 10.21, "volume": 26868.0}, {"date": "2018-06-15", "close": 10.18, "volume": 14382.0}, {"date": "2018-06-18", "close": 10.12, "volume": 27658.0}, {"date": "2018-06-19", "close": 10.04, "volume": 32363.0}, {"date": "2018-06-20", "close": 9.98, "volume": 36169.0}, {"date": "2018-06-21", "close": 9.91, "volume": 34008.0}, {"date": "2018-06-22", "close": 10.14, "volume": 41479.0}, {"date": "2018-06-25", "close": 9.97, "volume": 26082.0}, {"date": "2018-06-26", "close": 9.95, "volume": 14086.0}, {"date": "2018-06-27", "close": 9.88, "volume": 24178.0}, {"date": "2018-06-28", "close": 9.86, "volume": 24665.0}, {"date": "2018-06-29", "close": 10.0, "volume": 51738.0}, {"date": "2018-07-02", "close": 9.42, "volume": 56416.0}, {"date": "2018-07-03", "close": 9.46, "volume": 15890.0}, {"date": "2018-07-05", "close": 9.4, "volume": 31238.0}, {"date": "2018-07-06", "close": 9.39, "volume": 160213.0}, {"date": "2018-07-09", "close": 9.47, "volume": 43745.0}, {"date": "2018-07-10", "close": 9.36, "volume": 32867.0}, {"date": "2018-07-11", "close": 9.33, "volume": 42409.0}, {"date": "2018-07-12", "close": 9.4, "volume": 42164.0}, {"date": "2018-07-13", "close": 9.35, "volume": 31620.0}, {"date": "2018-07-16", "close": 9.33, "volume": 15060.0}, {"date": "2018-07-17", "close": 9.39, "volume": 37923.0}, {"date": "2018-07-18", "close": 9.47, "volume": 40775.0}, {"date": "2018-07-19", "close": 9.32, "volume": 21756.0}, {"date": "2018-07-20", "close": 9.48, "volume": 18650.0}, {"date": "2018-07-23", "close": 9.3, "volume": 21844.0}, {"date": "2018-07-24", "close": 9.52, "volume": 42064.0}, {"date": "2018-07-25", "close": 9.56, "volume": 43349.0}, {"date": "2018-07-26", "close": 9.46, "volume": 32285.0}, {"date": "2018-07-27", "close": 9.45, "volume": 30449.0}, {"date": "2018-07-30", "close": 9.42, "volume": 30213.0}, {"date": "2018-07-31", "close": 9.45, "volume": 36801.0}, {"date": "2018-08-01", "close": 9.38, "volume": 50828.0}, {"date": "2018-08-02", "close": 9.33, "volume": 52762.0}, {"date": "2018-08-03", "close": 9.26, "volume": 152724.0}, {"date": "2018-08-06", "close": 9.29, "volume": 24190.0}, {"date": "2018-08-07", "close": 9.47, "volume": 44974.0}, {"date": "2018-08-08", "close": 9.46, "volume": 52647.0}, {"date": "2018-08-09", "close": 9.45, "volume": 15744.0}, {"date": "2018-08-10", "close": 9.37, "volume": 26659.0}, {"date": "2018-08-13", "close": 9.33, "volume": 32223.0}, {"date": "2018-08-14", "close": 9.31, "volume": 48937.0}, {"date": "2018-08-15", "close": 9.17, "volume": 54341.0}, {"date": "2018-08-16", "close": 9.28, "volume": 31906.0}, {"date": "2018-08-17", "close": 9.38, "volume": 29025.0}, {"date": "2018-08-20", "close": 9.4331, "volume": 15962.0}, {"date": "2018-08-21", "close": 9.45, "volume": 16524.0}, {"date": "2018-08-22", "close": 9.46, "volume": 29635.0}, {"date": "2018-08-23", "close": 9.43, "volume": 9894.0}, {"date": "2018-08-24", "close": 9.48, "volume": 33470.0}, {"date": "2018-08-27", "close": 9.55, "volume": 23529.0}, {"date": "2018-08-28", "close": 9.52, "volume": 22612.0}, {"date": "2018-08-29", "close": 9.58, "volume": 31122.0}, {"date": "2018-08-30", "close": 9.45, "volume": 30338.0}, {"date": "2018-08-31", "close": 9.45, "volume": 37643.0}, {"date": "2018-09-04", "close": 9.34, "volume": 60322.0}, {"date": "2018-09-05", "close": 9.22, "volume": 60566.0}, {"date": "2018-09-06", "close": 9.19, "volume": 83403.0}, {"date": "2018-09-07", "close": 9.16, "volume": 81070.0}, {"date": "2018-09-10", "close": 9.28, "volume": 54152.0}, {"date": "2018-09-11", "close": 9.34, "volume": 143324.0}, {"date": "2018-09-12", "close": 9.47, "volume": 48955.0}, {"date": "2018-09-13", "close": 9.42, "volume": 23750.0}, {"date": "2018-09-14", "close": 9.33, "volume": 27096.0}, {"date": "2018-09-17", "close": 9.38, "volume": 23089.0}, {"date": "2018-09-18", "close": 9.39, "volume": 16062.0}, {"date": "2018-09-19", "close": 9.46, "volume": 22343.0}, {"date": "2018-09-20", "close": 9.49, "volume": 27830.0}, {"date": "2018-09-21", "close": 9.58, "volume": 47871.0}, {"date": "2018-09-24", "close": 9.51, "volume": 52591.0}, {"date": "2018-09-25", "close": 9.55, "volume": 59335.0}, {"date": "2018-09-26", "close": 9.6, "volume": 37111.0}, {"date": "2018-09-27", "close": 9.52, "volume": 64395.0}, {"date": "2018-09-28", "close": 9.54, "volume": 68504.0}, {"date": "2018-10-01", "close": 9.32, "volume": 45938.0}, {"date": "2018-10-02", "close": 9.23, "volume": 31893.0}, {"date": "2018-10-03", "close": 9.18, "volume": 38925.0}, {"date": "2018-10-04", "close": 9.07, "volume": 27675.0}, {"date": "2018-10-05", "close": 9.06, "volume": 20720.0}, {"date": "2018-10-08", "close": 9.1, "volume": 66328.0}, {"date": "2018-10-09", "close": 9.05, "volume": 34838.0}, {"date": "2018-10-10", "close": 8.78, "volume": 26477.0}, {"date": "2018-10-11", "close": 8.74, "volume": 26034.0}, {"date": "2018-10-12", "close": 8.91, "volume": 18031.0}, {"date": "2018-10-15", "close": 8.82, "volume": 17439.0}, {"date": "2018-10-16", "close": 8.82, "volume": 83416.0}, {"date": "2018-10-17", "close": 8.78, "volume": 28843.0}, {"date": "2018-10-18", "close": 8.76, "volume": 35702.0}, {"date": "2018-10-19", "close": 8.75, "volume": 32226.0}, {"date": "2018-10-22", "close": 8.78, "volume": 36721.0}, {"date": "2018-10-23", "close": 8.62, "volume": 30519.0}, {"date": "2018-10-24", "close": 8.62, "volume": 79105.0}, {"date": "2018-10-25", "close": 8.46, "volume": 57549.0}, {"date": "2018-10-26", "close": 8.37, "volume": 87130.0}, {"date": "2018-10-29", "close": 8.32, "volume": 73968.0}, {"date": "2018-10-30", "close": 8.35, "volume": 39984.0}, {"date": "2018-10-31", "close": 8.47, "volume": 61490.0}, {"date": "2018-11-01", "close": 8.6, "volume": 60169.0}, {"date": "2018-11-02", "close": 8.67, "volume": 133252.0}, {"date": "2018-11-05", "close": 8.71, "volume": 58558.0}, {"date": "2018-11-06", "close": 8.76, "volume": 65620.0}, {"date": "2018-11-07", "close": 8.85, "volume": 43906.0}, {"date": "2018-11-08", "close": 8.82, "volume": 38343.0}, {"date": "2018-11-09", "close": 8.67, "volume": 38240.0}, {"date": "2018-11-12", "close": 8.58, "volume": 84733.0}, {"date": "2018-11-13", "close": 8.72, "volume": 68262.0}, {"date": "2018-11-14", "close": 8.74, "volume": 81531.0}, {"date": "2018-11-15", "close": 8.82, "volume": 52203.0}, {"date": "2018-11-16", "close": 8.93, "volume": 58872.0}, {"date": "2018-11-19", "close": 8.88, "volume": 27545.0}, {"date": "2018-11-20", "close": 8.71, "volume": 31664.0}, {"date": "2018-11-21", "close": 8.76, "volume": 24487.0}, {"date": "2018-11-23", "close": 8.77, "volume": 11091.0}, {"date": "2018-11-26", "close": 8.83, "volume": 38495.0}, {"date": "2018-11-27", "close": 8.8, "volume": 39236.0}, {"date": "2018-11-28", "close": 8.97, "volume": 41052.0}, {"date": "2018-11-29", "close": 8.96, "volume": 51725.0}, {"date": "2018-11-30", "close": 8.89, "volume": 41658.0}, {"date": "2018-12-03", "close": 9.07, "volume": 92672.0}, {"date": "2018-12-04", "close": 8.91, "volume": 84345.0}, {"date": "2018-12-06", "close": 8.74, "volume": 90750.0}, {"date": "2018-12-07", "close": 8.83, "volume": 70966.0}, {"date": "2018-12-10", "close": 8.61, "volume": 43153.0}, {"date": "2018-12-11", "close": 8.58, "volume": 45169.0}, {"date": "2018-12-12", "close": 8.74, "volume": 49356.0}, {"date": "2018-12-13", "close": 8.78, "volume": 56240.0}, {"date": "2018-12-14", "close": 8.66, "volume": 92818.0}, {"date": "2018-12-17", "close": 8.63, "volume": 101454.0}, {"date": "2018-12-18", "close": 8.66, "volume": 53941.0}, {"date": "2018-12-19", "close": 8.6, "volume": 65438.0}, {"date": "2018-12-20", "close": 8.52, "volume": 142181.0}, {"date": "2018-12-21", "close": 8.47, "volume": 91449.0}, {"date": "2018-12-24", "close": 8.5, "volume": 33306.0}, {"date": "2018-12-26", "close": 8.51, "volume": 36784.0}, {"date": "2018-12-27", "close": 8.6, "volume": 100253.0}, {"date": "2018-12-28", "close": 8.5, "volume": 45597.0}, {"date": "2018-12-31", "close": 8.53, "volume": 108156.0}, {"date": "2019-01-02", "close": 8.32, "volume": 58177.0}, {"date": "2019-01-03", "close": 8.43, "volume": 111411.0}, {"date": "2019-01-04", "close": 8.46, "volume": 54070.0}, {"date": "2019-01-07", "close": 8.56, "volume": 58160.0}, {"date": "2019-01-08", "close": 8.55, "volume": 48254.0}, {"date": "2019-01-09", "close": 8.72, "volume": 68230.0}, {"date": "2019-01-10", "close": 8.85, "volume": 46065.0}, {"date": "2019-01-11", "close": 8.81, "volume": 38756.0}, {"date": "2019-01-14", "close": 8.78, "volume": 52602.0}, {"date": "2019-01-15", "close": 8.9, "volume": 58031.0}, {"date": "2019-01-16", "close": 8.69, "volume": 91560.0}, {"date": "2019-01-17", "close": 8.74, "volume": 172814.0}, {"date": "2019-01-18", "close": 8.93, "volume": 38339.0}, {"date": "2019-01-22", "close": 8.73, "volume": 30451.0}, {"date": "2019-01-23", "close": 8.75, "volume": 23339.0}, {"date": "2019-01-24", "close": 8.81, "volume": 24849.0}, {"date": "2019-01-25", "close": 8.89, "volume": 37835.0}, {"date": "2019-01-28", "close": 8.95, "volume": 32542.0}, {"date": "2019-01-29", "close": 8.91, "volume": 26701.0}, {"date": "2019-01-30", "close": 9.12, "volume": 55978.0}, {"date": "2019-01-31", "close": 9.19, "volume": 39722.0}, {"date": "2019-02-01", "close": 9.16, "volume": 29502.0}, {"date": "2019-02-04", "close": 9.11, "volume": 15734.0}, {"date": "2019-02-05", "close": 9.07, "volume": 48956.0}, {"date": "2019-02-06", "close": 9.16, "volume": 31317.0}, {"date": "2019-02-07", "close": 9.19, "volume": 42160.0}, {"date": "2019-02-08", "close": 9.06, "volume": 34663.0}, {"date": "2019-02-11", "close": 9.13, "volume": 29180.0}, {"date": "2019-02-12", "close": 9.28, "volume": 65994.0}, {"date": "2019-02-13", "close": 9.245, "volume": 72895.0}, {"date": "2019-02-14", "close": 9.11, "volume": 17006.0}, {"date": "2019-02-15", "close": 9.33, "volume": 23565.0}, {"date": "2019-02-19", "close": 9.3, "volume": 58394.0}, {"date": "2019-02-20", "close": 9.37, "volume": 40377.0}, {"date": "2019-02-21", "close": 9.32, "volume": 80257.0}, {"date": "2019-02-22", "close": 9.35, "volume": 47637.0}, {"date": "2019-02-25", "close": 9.48, "volume": 49236.0}, {"date": "2019-02-26", "close": 9.49, "volume": 117682.0}, {"date": "2019-02-27", "close": 9.35, "volume": 26455.0}, {"date": "2019-02-28", "close": 9.34, "volume": 29960.0}, {"date": "2019-03-01", "close": 9.4, "volume": 21620.0}, {"date": "2019-03-04", "close": 9.23, "volume": 77285.0}, {"date": "2019-03-05", "close": 9.25, "volume": 72207.0}, {"date": "2019-03-06", "close": 9.2, "volume": 49719.0}, {"date": "2019-03-07", "close": 9.08, "volume": 34631.0}, {"date": "2019-03-08", "close": 8.99, "volume": 75774.0}, {"date": "2019-03-11", "close": 9.01, "volume": 57009.0}, {"date": "2019-03-12", "close": 9.03, "volume": 38214.0}, {"date": "2019-03-13", "close": 9.11, "volume": 59420.0}, {"date": "2019-03-14", "close": 9.09, "volume": 37344.0}, {"date": "2019-03-15", "close": 9.13, "volume": 32674.0}, {"date": "2019-03-18", "close": 9.23, "volume": 28660.0}, {"date": "2019-03-19", "close": 9.25, "volume": 44071.0}, {"date": "2019-03-20", "close": 9.26, "volume": 38862.0}, {"date": "2019-03-21", "close": 9.21, "volume": 57266.0}, {"date": "2019-03-22", "close": 9.11, "volume": 43209.0}, {"date": "2019-03-25", "close": 9.1, "volume": 44207.0}, {"date": "2019-03-26", "close": 9.21, "volume": 79312.0}, {"date": "2019-03-27", "close": 9.2, "volume": 77370.0}, {"date": "2019-03-28", "close": 9.23, "volume": 28620.0}, {"date": "2019-03-29", "close": 9.36, "volume": 45033.0}, {"date": "2019-04-01", "close": 9.19, "volume": 94127.0}, {"date": "2019-04-02", "close": 9.16, "volume": 32225.0}, {"date": "2019-04-03", "close": 9.16, "volume": 53660.0}, {"date": "2019-04-04", "close": 9.19, "volume": 35531.0}, {"date": "2019-04-05", "close": 9.19, "volume": 36586.0}, {"date": "2019-04-08", "close": 9.17, "volume": 43141.0}, {"date": "2019-04-09", "close": 9.15, "volume": 81823.0}, {"date": "2019-04-10", "close": 9.19, "volume": 37717.0}, {"date": "2019-04-11", "close": 9.1, "volume": 59517.0}, {"date": "2019-04-12", "close": 9.19, "volume": 46393.0}, {"date": "2019-04-15", "close": 9.25, "volume": 52724.0}, {"date": "2019-04-16", "close": 9.3, "volume": 30890.0}, {"date": "2019-04-17", "close": 9.28, "volume": 23140.0}, {"date": "2019-04-18", "close": 9.22, "volume": 38501.0}, {"date": "2019-04-22", "close": 9.15, "volume": 19078.0}, {"date": "2019-04-23", "close": 9.17, "volume": 37849.0}, {"date": "2019-04-24", "close": 9.22, "volume": 37761.0}, {"date": "2019-04-25", "close": 9.18, "volume": 75593.0}, {"date": "2019-04-26", "close": 9.17, "volume": 22653.0}, {"date": "2019-04-29", "close": 9.19, "volume": 40648.0}, {"date": "2019-04-30", "close": 9.16, "volume": 25684.0}, {"date": "2019-05-01", "close": 9.2585, "volume": 15171.0}, {"date": "2019-05-02", "close": 9.16, "volume": 16303.0}, {"date": "2019-05-03", "close": 9.295, "volume": 37247.0}, {"date": "2019-05-06", "close": 9.16, "volume": 60019.0}, {"date": "2019-05-07", "close": 8.99, "volume": 32523.0}, {"date": "2019-05-08", "close": 8.92, "volume": 22746.0}, {"date": "2019-05-09", "close": 8.83, "volume": 39724.0}, {"date": "2019-05-10", "close": 8.84, "volume": 32694.0}, {"date": "2019-05-13", "close": 8.69, "volume": 47133.0}, {"date": "2019-05-14", "close": 8.72, "volume": 28256.0}, {"date": "2019-05-15", "close": 8.64, "volume": 39499.0}, {"date": "2019-05-16", "close": 8.61, "volume": 40992.0}, {"date": "2019-05-17", "close": 8.54, "volume": 39735.0}, {"date": "2019-05-20", "close": 8.6, "volume": 48267.0}, {"date": "2019-05-21", "close": 8.63, "volume": 37680.0}, {"date": "2019-05-22", "close": 8.57, "volume": 23476.0}, {"date": "2019-05-23", "close": 8.51, "volume": 35710.0}, {"date": "2019-05-24", "close": 8.72, "volume": 24953.0}, {"date": "2019-05-28", "close": 8.53, "volume": 23075.0}, {"date": "2019-05-29", "close": 8.47, "volume": 43558.0}, {"date": "2019-05-30", "close": 8.5, "volume": 20776.0}, {"date": "2019-05-31", "close": 8.69, "volume": 38598.0}, {"date": "2019-06-03", "close": 8.56, "volume": 21187.0}, {"date": "2019-06-04", "close": 8.61, "volume": 48369.0}, {"date": "2019-06-05", "close": 8.89, "volume": 31432.0}, {"date": "2019-06-06", "close": 8.94, "volume": 34506.0}, {"date": "2019-06-07", "close": 9.02, "volume": 36167.0}, {"date": "2019-06-10", "close": 8.74, "volume": 54872.0}, {"date": "2019-06-11", "close": 8.77, "volume": 23959.0}, {"date": "2019-06-12", "close": 8.7, "volume": 32807.0}, {"date": "2019-06-13", "close": 8.69, "volume": 39579.0}, {"date": "2019-06-14", "close": 8.64, "volume": 27596.0}, {"date": "2019-06-17", "close": 8.72, "volume": 33233.0}, {"date": "2019-06-18", "close": 8.96, "volume": 37690.0}, {"date": "2019-06-19", "close": 9.1, "volume": 64285.0}, {"date": "2019-06-20", "close": 9.17, "volume": 44205.0}, {"date": "2019-06-21", "close": 9.2, "volume": 55519.0}, {"date": "2019-06-24", "close": 9.2, "volume": 65069.0}, {"date": "2019-06-25", "close": 9.14, "volume": 46953.0}, {"date": "2019-06-26", "close": 9.19, "volume": 32963.0}, {"date": "2019-06-27", "close": 9.22, "volume": 32058.0}, {"date": "2019-06-28", "close": 9.23, "volume": 26869.0}, {"date": "2019-07-01", "close": 9.0, "volume": 37530.0}, {"date": "2019-07-02", "close": 8.93, "volume": 24988.0}, {"date": "2019-07-03", "close": 8.9, "volume": 24422.0}, {"date": "2019-07-05", "close": 8.87, "volume": 28505.0}, {"date": "2019-07-08", "close": 8.78, "volume": 31711.0}, {"date": "2019-07-09", "close": 8.69, "volume": 116044.0}, {"date": "2019-07-10", "close": 8.73, "volume": 20141.0}, {"date": "2019-07-11", "close": 8.76, "volume": 17771.0}, {"date": "2019-07-12", "close": 8.8, "volume": 22711.0}, {"date": "2019-07-15", "close": 8.77, "volume": 15804.0}, {"date": "2019-07-16", "close": 8.87, "volume": 57885.0}, {"date": "2019-07-17", "close": 8.86, "volume": 26252.0}, {"date": "2019-07-18", "close": 8.92, "volume": 23136.0}, {"date": "2019-07-19", "close": 8.94, "volume": 40652.0}, {"date": "2019-07-22", "close": 8.99, "volume": 17082.0}, {"date": "2019-07-23", "close": 8.98, "volume": 17002.0}, {"date": "2019-07-24", "close": 9.09, "volume": 32100.0}, {"date": "2019-07-25", "close": 9.07, "volume": 19049.0}, {"date": "2019-07-26", "close": 9.0, "volume": 25163.0}, {"date": "2019-07-29", "close": 8.89, "volume": 15918.0}, {"date": "2019-07-30", "close": 8.93, "volume": 19408.0}, {"date": "2019-07-31", "close": 8.81, "volume": 28748.0}, {"date": "2019-08-01", "close": 8.57, "volume": 62989.0}, {"date": "2019-08-02", "close": 8.56, "volume": 23002.0}, {"date": "2019-08-05", "close": 8.18, "volume": 129290.0}, {"date": "2019-08-06", "close": 8.17, "volume": 68233.0}, {"date": "2019-08-07", "close": 8.15, "volume": 73820.0}, {"date": "2019-08-08", "close": 8.12, "volume": 59777.0}, {"date": "2019-08-09", "close": 8.11, "volume": 51356.0}, {"date": "2019-08-12", "close": 8.13, "volume": 35098.0}, {"date": "2019-08-13", "close": 8.14, "volume": 22103.0}, {"date": "2019-08-14", "close": 8.0, "volume": 30682.0}, {"date": "2019-08-15", "close": 8.0, "volume": 13721.0}, {"date": "2019-08-16", "close": 8.05, "volume": 20237.0}, {"date": "2019-08-19", "close": 8.12, "volume": 16974.0}, {"date": "2019-08-20", "close": 8.13, "volume": 18607.0}, {"date": "2019-08-21", "close": 8.16, "volume": 56089.0}, {"date": "2019-08-22", "close": 8.09, "volume": 18988.0}, {"date": "2019-08-23", "close": 8.01, "volume": 22844.0}, {"date": "2019-08-26", "close": 8.05, "volume": 20726.0}, {"date": "2019-08-27", "close": 8.02, "volume": 24505.0}, {"date": "2019-08-28", "close": 8.0, "volume": 140284.0}, {"date": "2019-08-29", "close": 8.04, "volume": 29301.0}, {"date": "2019-08-30", "close": 8.13, "volume": 69635.0}, {"date": "2019-09-03", "close": 8.05, "volume": 30114.0}, {"date": "2019-09-04", "close": 8.22, "volume": 95047.0}, {"date": "2019-09-05", "close": 8.25, "volume": 21071.0}, {"date": "2019-09-06", "close": 8.33, "volume": 35498.0}, {"date": "2019-09-09", "close": 8.45, "volume": 20519.0}, {"date": "2019-09-10", "close": 8.395, "volume": 14521.0}, {"date": "2019-09-11", "close": 8.49, "volume": 23604.0}, {"date": "2019-09-12", "close": 8.52, "volume": 33498.0}, {"date": "2019-09-13", "close": 8.54, "volume": 13696.0}, {"date": "2019-09-16", "close": 8.47, "volume": 19462.0}, {"date": "2019-09-17", "close": 8.57, "volume": 34962.0}, {"date": "2019-09-18", "close": 8.41, "volume": 24559.0}, {"date": "2019-09-19", "close": 8.36, "volume": 18085.0}, {"date": "2019-09-20", "close": 8.41, "volume": 18328.0}, {"date": "2019-09-23", "close": 8.4, "volume": 50641.0}, {"date": "2019-09-24", "close": 8.43, "volume": 44788.0}, {"date": "2019-09-25", "close": 8.32, "volume": 17949.0}, {"date": "2019-09-26", "close": 8.37, "volume": 100121.0}, {"date": "2019-09-27", "close": 8.35, "volume": 26075.0}, {"date": "2019-09-30", "close": 8.48, "volume": 63541.0}, {"date": "2019-10-01", "close": 8.1, "volume": 42306.0}, {"date": "2019-10-02", "close": 7.98, "volume": 56840.0}, {"date": "2019-10-03", "close": 7.99, "volume": 36555.0}, {"date": "2019-10-04", "close": 7.96, "volume": 22775.0}, {"date": "2019-10-07", "close": 7.99, "volume": 11450.0}, {"date": "2019-10-08", "close": 7.97, "volume": 19019.0}, {"date": "2019-10-09", "close": 7.98, "volume": 16621.0}, {"date": "2019-10-10", "close": 8.05, "volume": 19553.0}, {"date": "2019-10-11", "close": 8.2, "volume": 23803.0}, {"date": "2019-10-14", "close": 8.16, "volume": 46165.0}, {"date": "2019-10-15", "close": 8.28, "volume": 24325.0}, {"date": "2019-10-16", "close": 8.31, "volume": 25156.0}, {"date": "2019-10-17", "close": 8.26, "volume": 11514.0}, {"date": "2019-10-18", "close": 8.3, "volume": 27843.0}, {"date": "2019-10-21", "close": 8.43, "volume": 42674.0}, {"date": "2019-10-22", "close": 8.38, "volume": 35919.0}, {"date": "2019-10-23", "close": 8.32, "volume": 14622.0}, {"date": "2019-10-24", "close": 8.39, "volume": 14213.0}, {"date": "2019-10-25", "close": 8.35, "volume": 22520.0}, {"date": "2019-10-28", "close": 8.5, "volume": 17261.0}, {"date": "2019-10-29", "close": 8.52, "volume": 58062.0}, {"date": "2019-10-30", "close": 8.52, "volume": 9149.0}, {"date": "2019-10-31", "close": 8.47, "volume": 24727.0}, {"date": "2019-11-01", "close": 8.59, "volume": 33114.0}, {"date": "2019-11-04", "close": 8.63, "volume": 13865.0}, {"date": "2019-11-05", "close": 8.53, "volume": 32242.0}, {"date": "2019-11-06", "close": 8.53, "volume": 21949.0}, {"date": "2019-11-07", "close": 8.5806, "volume": 48982.0}, {"date": "2019-11-08", "close": 8.5, "volume": 56876.0}, {"date": "2019-11-11", "close": 8.47, "volume": 31728.0}, {"date": "2019-11-12", "close": 8.37, "volume": 70426.0}, {"date": "2019-11-13", "close": 8.3, "volume": 43851.0}, {"date": "2019-11-14", "close": 8.26, "volume": 31998.0}, {"date": "2019-11-15", "close": 8.21, "volume": 39234.0}, {"date": "2019-11-18", "close": 8.29, "volume": 22227.0}, {"date": "2019-11-19", "close": 8.34, "volume": 32703.0}, {"date": "2019-11-20", "close": 8.24, "volume": 26971.0}, {"date": "2019-11-21", "close": 8.24, "volume": 24202.0}, {"date": "2019-11-22", "close": 8.22, "volume": 20128.0}, {"date": "2019-11-25", "close": 8.22, "volume": 52689.0}, {"date": "2019-11-26", "close": 8.19, "volume": 28226.0}, {"date": "2019-11-27", "close": 8.19, "volume": 39998.0}, {"date": "2019-11-29", "close": 8.18, "volume": 16010.0}, {"date": "2019-12-02", "close": 8.16, "volume": 37097.0}, {"date": "2019-12-03", "close": 8.08, "volume": 69067.0}, {"date": "2019-12-04", "close": 8.1, "volume": 46819.0}, {"date": "2019-12-05", "close": 8.15, "volume": 35545.0}, {"date": "2019-12-06", "close": 8.22, "volume": 63804.0}, {"date": "2019-12-09", "close": 8.23, "volume": 42115.0}, {"date": "2019-12-10", "close": 8.22, "volume": 45726.0}, {"date": "2019-12-11", "close": 8.34, "volume": 13711.0}, {"date": "2019-12-12", "close": 8.38, "volume": 42873.0}, {"date": "2019-12-13", "close": 8.43, "volume": 27646.0}, {"date": "2019-12-16", "close": 8.49, "volume": 32437.0}, {"date": "2019-12-17", "close": 8.54, "volume": 55504.0}, {"date": "2019-12-18", "close": 8.59, "volume": 20826.0}, {"date": "2019-12-19", "close": 8.59, "volume": 16259.0}, {"date": "2019-12-20", "close": 8.63, "volume": 28930.0}, {"date": "2019-12-23", "close": 8.57, "volume": 85894.0}, {"date": "2019-12-24", "close": 8.51, "volume": 48362.0}, {"date": "2019-12-26", "close": 8.57, "volume": 78770.0}, {"date": "2019-12-27", "close": 8.67, "volume": 112500.0}, {"date": "2019-12-30", "close": 8.4, "volume": 69790.0}, {"date": "2019-12-31", "close": 8.5, "volume": 288268.0}, {"date": "2020-01-02", "close": 8.59, "volume": 38816.0}, {"date": "2020-01-03", "close": 8.5, "volume": 37685.0}, {"date": "2020-01-06", "close": 8.56, "volume": 50911.0}, {"date": "2020-01-07", "close": 8.57, "volume": 33329.0}, {"date": "2020-01-08", "close": 8.59, "volume": 20480.0}, {"date": "2020-01-09", "close": 8.56, "volume": 35101.0}, {"date": "2020-01-10", "close": 8.64, "volume": 24821.0}, {"date": "2020-01-13", "close": 8.76, "volume": 48128.0}, {"date": "2020-01-14", "close": 8.87, "volume": 70906.0}, {"date": "2020-01-15", "close": 8.84, "volume": 77167.0}, {"date": "2020-01-16", "close": 8.87, "volume": 64321.0}, {"date": "2020-01-17", "close": 8.96, "volume": 55186.0}, {"date": "2020-01-21", "close": 8.68, "volume": 83364.0}, {"date": "2020-01-22", "close": 8.8, "volume": 34254.0}, {"date": "2020-01-23", "close": 8.72, "volume": 37784.0}, {"date": "2020-01-24", "close": 8.69, "volume": 47135.0}, {"date": "2020-01-27", "close": 8.39, "volume": 68439.0}, {"date": "2020-01-28", "close": 8.43, "volume": 53479.0}, {"date": "2020-01-29", "close": 8.34, "volume": 68675.0}, {"date": "2020-01-30", "close": 8.27, "volume": 61317.0}, {"date": "2020-01-31", "close": 8.18, "volume": 31625.0}, {"date": "2020-02-03", "close": 8.16, "volume": 49190.0}, {"date": "2020-02-04", "close": 8.24, "volume": 58843.0}, {"date": "2020-02-05", "close": 8.34, "volume": 68179.0}, {"date": "2020-02-06", "close": 8.45, "volume": 56986.0}, {"date": "2020-02-07", "close": 8.55, "volume": 42166.0}, {"date": "2020-02-10", "close": 8.57, "volume": 31877.0}, {"date": "2020-02-11", "close": 8.62, "volume": 34501.0}, {"date": "2020-02-12", "close": 8.67, "volume": 33856.0}, {"date": "2020-02-13", "close": 8.64, "volume": 22842.0}, {"date": "2020-02-14", "close": 8.67, "volume": 34578.0}, {"date": "2020-02-18", "close": 8.5, "volume": 22512.0}, {"date": "2020-02-19", "close": 8.45, "volume": 47715.0}, {"date": "2020-02-20", "close": 8.3, "volume": 58829.0}, {"date": "2020-02-21", "close": 8.33, "volume": 27053.0}, {"date": "2020-02-24", "close": 8.13, "volume": 66740.0}, {"date": "2020-02-25", "close": 7.98, "volume": 90350.0}, {"date": "2020-02-26", "close": 7.99, "volume": 43491.0}, {"date": "2020-02-27", "close": 7.81, "volume": 64057.0}, {"date": "2020-02-28", "close": 7.5, "volume": 162555.0}, {"date": "2020-03-02", "close": 7.85, "volume": 56390.0}, {"date": "2020-03-03", "close": 7.86, "volume": 42688.0}, {"date": "2020-03-04", "close": 8.02, "volume": 64840.0}, {"date": "2020-03-05", "close": 8.07, "volume": 48900.0}, {"date": "2020-03-06", "close": 7.92, "volume": 32288.0}, {"date": "2020-03-09", "close": 7.27, "volume": 39848.0}, {"date": "2020-03-10", "close": 7.6499, "volume": 36714.0}, {"date": "2020-03-11", "close": 7.21, "volume": 32383.0}, {"date": "2020-03-12", "close": 6.23, "volume": 203945.0}, {"date": "2020-03-13", "close": 6.53, "volume": 70644.0}, {"date": "2020-03-16", "close": 6.01, "volume": 48211.0}, {"date": "2020-03-17", "close": 5.99, "volume": 75474.0}, {"date": "2020-03-18", "close": 5.5, "volume": 64742.0}, {"date": "2020-03-19", "close": 5.5, "volume": 102914.0}, {"date": "2020-03-20", "close": 5.7, "volume": 43879.0}, {"date": "2020-03-23", "close": 5.45, "volume": 57835.0}, {"date": "2020-03-24", "close": 5.84, "volume": 58917.0}, {"date": "2020-03-25", "close": 6.276, "volume": 15505.0}, {"date": "2020-03-26", "close": 6.68, "volume": 46108.0}, {"date": "2020-03-27", "close": 6.31, "volume": 37179.0}, {"date": "2020-03-30", "close": 6.52, "volume": 27001.0}, {"date": "2020-03-31", "close": 6.51, "volume": 49916.0}, {"date": "2020-04-01", "close": 6.08, "volume": 77435.0}, {"date": "2020-04-02", "close": 6.13, "volume": 78537.0}, {"date": "2020-04-03", "close": 6.0, "volume": 41348.0}, {"date": "2020-04-06", "close": 6.31, "volume": 19881.0}, {"date": "2020-04-07", "close": 6.44, "volume": 103935.0}, {"date": "2020-04-08", "close": 6.51, "volume": 40292.0}, {"date": "2020-04-09", "close": 6.67, "volume": 46054.0}, {"date": "2020-04-13", "close": 6.59, "volume": 37904.0}, {"date": "2020-04-14", "close": 6.81, "volume": 99832.0}, {"date": "2020-04-15", "close": 6.77, "volume": 104006.0}, {"date": "2020-04-16", "close": 6.7, "volume": 76841.0}, {"date": "2020-04-17", "close": 6.72, "volume": 32662.0}, {"date": "2020-04-20", "close": 6.65, "volume": 23735.0}, {"date": "2020-04-21", "close": 6.58, "volume": 32043.0}, {"date": "2020-04-22", "close": 6.62, "volume": 28072.0}, {"date": "2020-04-23", "close": 6.54, "volume": 45479.0}, {"date": "2020-04-24", "close": 6.57, "volume": 38829.0}, {"date": "2020-04-27", "close": 6.63, "volume": 67021.0}, {"date": "2020-04-28", "close": 6.75, "volume": 42497.0}, {"date": "2020-04-29", "close": 6.85, "volume": 58159.0}, {"date": "2020-04-30", "close": 6.89, "volume": 34676.0}, {"date": "2020-05-01", "close": 6.63, "volume": 64476.0}, {"date": "2020-05-04", "close": 6.71, "volume": 45187.0}, {"date": "2020-05-05", "close": 6.73, "volume": 40794.0}, {"date": "2020-05-06", "close": 6.68, "volume": 40954.0}, {"date": "2020-05-07", "close": 6.67, "volume": 23676.0}, {"date": "2020-05-08", "close": 6.77, "volume": 16167.0}, {"date": "2020-05-11", "close": 6.81, "volume": 26355.0}, {"date": "2020-05-12", "close": 6.64, "volume": 59213.0}, {"date": "2020-05-13", "close": 6.87, "volume": 126282.0}, {"date": "2020-05-14", "close": 6.71, "volume": 36322.0}, {"date": "2020-05-15", "close": 6.65, "volume": 8367.0}, {"date": "2020-05-18", "close": 6.84, "volume": 17107.0}, {"date": "2020-05-19", "close": 6.99, "volume": 54522.0}, {"date": "2020-05-20", "close": 6.92, "volume": 18301.0}, {"date": "2020-05-21", "close": 6.94, "volume": 7351.0}, {"date": "2020-05-22", "close": 6.97, "volume": 33689.0}, {"date": "2020-05-26", "close": 6.95, "volume": 22535.0}, {"date": "2020-05-27", "close": 6.95, "volume": 22504.0}, {"date": "2020-05-28", "close": 6.98, "volume": 24808.0}, {"date": "2020-05-29", "close": 6.92, "volume": 28549.0}, {"date": "2020-06-01", "close": 7.05, "volume": 25888.0}, {"date": "2020-06-02", "close": 7.17, "volume": 65144.0}, {"date": "2020-06-03", "close": 7.48, "volume": 32701.0}, {"date": "2020-06-04", "close": 7.44, "volume": 29062.0}, {"date": "2020-06-05", "close": 7.51, "volume": 79594.0}, {"date": "2020-06-08", "close": 7.43, "volume": 36556.0}, {"date": "2020-06-09", "close": 7.43, "volume": 22563.0}, {"date": "2020-06-10", "close": 7.43, "volume": 39959.0}, {"date": "2020-06-11", "close": 7.07, "volume": 46398.0}, {"date": "2020-06-12", "close": 7.27, "volume": 15755.0}, {"date": "2020-06-15", "close": 7.17, "volume": 22401.0}, {"date": "2020-06-16", "close": 7.34, "volume": 9469.0}, {"date": "2020-06-17", "close": 7.39, "volume": 14170.0}, {"date": "2020-06-18", "close": 7.395, "volume": 8145.0}, {"date": "2020-06-19", "close": 7.29, "volume": 22208.0}, {"date": "2020-06-22", "close": 7.34, "volume": 32067.0}, {"date": "2020-06-23", "close": 7.72, "volume": 205409.0}, {"date": "2020-06-24", "close": 7.61, "volume": 40927.0}, {"date": "2020-06-25", "close": 7.43, "volume": 23544.0}, {"date": "2020-06-26", "close": 7.4, "volume": 16750.0}, {"date": "2020-06-29", "close": 7.5, "volume": 18893.0}, {"date": "2020-06-30", "close": 7.665, "volume": 35437.0}, {"date": "2020-07-01", "close": 7.51, "volume": 52310.0}, {"date": "2020-07-02", "close": 7.37, "volume": 34025.0}, {"date": "2020-07-06", "close": 7.8, "volume": 51486.0}, {"date": "2020-07-07", "close": 7.58, "volume": 20330.0}, {"date": "2020-07-08", "close": 7.7, "volume": 20006.0}, {"date": "2020-07-09", "close": 7.68, "volume": 51196.0}, {"date": "2020-07-10", "close": 7.79, "volume": 12236.0}, {"date": "2020-07-13", "close": 7.85, "volume": 23435.0}, {"date": "2020-07-14", "close": 7.85, "volume": 50269.0}, {"date": "2020-07-15", "close": 7.89, "volume": 28238.0}, {"date": "2020-07-16", "close": 7.76, "volume": 32666.0}, {"date": "2020-07-17", "close": 7.78, "volume": 10057.0}, {"date": "2020-07-20", "close": 7.78, "volume": 10327.0}, {"date": "2020-07-21", "close": 7.78, "volume": 14783.0}, {"date": "2020-07-22", "close": 7.83, "volume": 14075.0}, {"date": "2020-07-23", "close": 7.76, "volume": 36381.0}, {"date": "2020-07-24", "close": 7.78, "volume": 43294.0}, {"date": "2020-07-27", "close": 7.94, "volume": 37873.0}, {"date": "2020-07-28", "close": 7.88, "volume": 25866.0}, {"date": "2020-07-29", "close": 7.8, "volume": 27378.0}, {"date": "2020-07-30", "close": 7.98, "volume": 37345.0}, {"date": "2020-07-31", "close": 7.96, "volume": 38946.0}, {"date": "2020-08-03", "close": 7.81, "volume": 48693.0}, {"date": "2020-08-04", "close": 7.8177, "volume": 79147.0}, {"date": "2020-08-05", "close": 7.86, "volume": 33648.0}, {"date": "2020-08-06", "close": 7.89, "volume": 63131.0}, {"date": "2020-08-07", "close": 7.72, "volume": 63588.0}, {"date": "2020-08-10", "close": 7.75, "volume": 36819.0}, {"date": "2020-08-11", "close": 7.75, "volume": 37145.0}, {"date": "2020-08-12", "close": 7.8, "volume": 20100.0}, {"date": "2020-08-13", "close": 7.92, "volume": 18248.0}, {"date": "2020-08-14", "close": 7.81, "volume": 18300.0}, {"date": "2020-08-17", "close": 8.08, "volume": 40856.0}, {"date": "2020-08-18", "close": 7.96, "volume": 16392.0}, {"date": "2020-08-19", "close": 7.82, "volume": 35422.0}, {"date": "2020-08-20", "close": 7.77, "volume": 21731.0}, {"date": "2020-08-21", "close": 7.72, "volume": 13827.0}, {"date": "2020-08-24", "close": 7.86, "volume": 78025.0}, {"date": "2020-08-25", "close": 7.94, "volume": 42433.0}, {"date": "2020-08-26", "close": 7.98, "volume": 5527.0}, {"date": "2020-08-27", "close": 8.09, "volume": 16199.0}, {"date": "2020-08-28", "close": 8.07, "volume": 6974.0}, {"date": "2020-08-31", "close": 7.85, "volume": 25126.0}, {"date": "2020-09-01", "close": 7.9, "volume": 12608.0}, {"date": "2020-09-02", "close": 7.88, "volume": 16857.0}, {"date": "2020-09-03", "close": 7.83, "volume": 63624.0}, {"date": "2020-09-04", "close": 7.69, "volume": 38317.0}, {"date": "2020-09-08", "close": 7.68, "volume": 25509.0}, {"date": "2020-09-09", "close": 7.67, "volume": 51980.0}, {"date": "2020-09-10", "close": 7.64, "volume": 23648.0}, {"date": "2020-09-11", "close": 7.66, "volume": 24622.0}, {"date": "2020-09-14", "close": 7.8, "volume": 25010.0}, {"date": "2020-09-15", "close": 7.98, "volume": 21808.0}, {"date": "2020-09-16", "close": 7.9, "volume": 29116.0}, {"date": "2020-09-17", "close": 7.89, "volume": 18418.0}, {"date": "2020-09-18", "close": 7.94, "volume": 14726.0}, {"date": "2020-09-21", "close": 7.84, "volume": 32134.0}, {"date": "2020-09-22", "close": 7.77, "volume": 19940.0}, {"date": "2020-09-23", "close": 7.78, "volume": 34120.0}, {"date": "2020-09-24", "close": 7.59, "volume": 42122.0}, {"date": "2020-09-25", "close": 7.8, "volume": 46991.0}, {"date": "2020-09-28", "close": 7.81, "volume": 37908.0}, {"date": "2020-09-29", "close": 7.9, "volume": 60374.0}, {"date": "2020-09-30", "close": 7.92, "volume": 86332.0}, {"date": "2020-10-01", "close": 7.6, "volume": 139328.0}, {"date": "2020-10-02", "close": 7.52, "volume": 50859.0}, {"date": "2020-10-05", "close": 7.66, "volume": 69593.0}, {"date": "2020-10-06", "close": 7.56, "volume": 35458.0}, {"date": "2020-10-07", "close": 7.64, "volume": 35314.0}, {"date": "2020-10-08", "close": 7.75, "volume": 17187.0}, {"date": "2020-10-09", "close": 7.83, "volume": 32044.0}, {"date": "2020-10-12", "close": 7.88, "volume": 42336.0}, {"date": "2020-10-13", "close": 7.93, "volume": 16156.0}, {"date": "2020-10-14", "close": 8.1, "volume": 59313.0}, {"date": "2020-10-15", "close": 7.88, "volume": 35588.0}, {"date": "2020-10-16", "close": 7.91, "volume": 25367.0}, {"date": "2020-10-19", "close": 7.95, "volume": 19981.0}, {"date": "2020-10-20", "close": 7.95, "volume": 12746.0}, {"date": "2020-10-21", "close": 7.9, "volume": 32025.0}, {"date": "2020-10-22", "close": 8.01, "volume": 24392.0}, {"date": "2020-10-23", "close": 7.86, "volume": 38935.0}, {"date": "2020-10-26", "close": 7.84, "volume": 18424.0}, {"date": "2020-10-27", "close": 7.89, "volume": 9729.0}, {"date": "2020-10-28", "close": 7.82, "volume": 16263.0}, {"date": "2020-10-29", "close": 7.89, "volume": 10828.0}, {"date": "2020-10-30", "close": 7.85, "volume": 12214.0}, {"date": "2020-11-02", "close": 7.85, "volume": 23559.0}, {"date": "2020-11-03", "close": 7.85, "volume": 42156.0}, {"date": "2020-11-04", "close": 8.02, "volume": 27426.0}, {"date": "2020-11-05", "close": 8.08, "volume": 24983.0}, {"date": "2020-11-06", "close": 8.2, "volume": 66367.0}, {"date": "2020-11-09", "close": 8.18, "volume": 59848.0}, {"date": "2020-11-10", "close": 8.12, "volume": 45541.0}, {"date": "2020-11-11", "close": 8.17, "volume": 51208.0}, {"date": "2020-11-12", "close": 8.2, "volume": 22323.0}, {"date": "2020-11-13", "close": 8.24, "volume": 19093.0}, {"date": "2020-11-16", "close": 8.35, "volume": 60626.0}, {"date": "2020-11-17", "close": 8.35, "volume": 53394.0}, {"date": "2020-11-18", "close": 8.38, "volume": 20316.0}, {"date": "2020-11-19", "close": 8.41, "volume": 8856.0}, {"date": "2020-11-20", "close": 8.42, "volume": 24992.0}, {"date": "2020-11-23", "close": 8.44, "volume": 35171.0}, {"date": "2020-11-24", "close": 8.57, "volume": 65665.0}, {"date": "2020-11-25", "close": 8.59, "volume": 20538.0}, {"date": "2020-11-27", "close": 8.62, "volume": 44521.0}, {"date": "2020-11-30", "close": 8.58, "volume": 52709.0}, {"date": "2020-12-01", "close": 8.67, "volume": 68257.0}, {"date": "2020-12-02", "close": 8.72, "volume": 56553.0}, {"date": "2020-12-03", "close": 8.78, "volume": 36274.0}, {"date": "2020-12-04", "close": 8.86, "volume": 108355.0}, {"date": "2020-12-07", "close": 8.82, "volume": 74921.0}, {"date": "2020-12-08", "close": 8.76, "volume": 28580.0}, {"date": "2020-12-09", "close": 8.76, "volume": 26422.0}, {"date": "2020-12-10", "close": 8.56, "volume": 39533.0}, {"date": "2020-12-11", "close": 8.56, "volume": 60500.0}, {"date": "2020-12-14", "close": 8.65, "volume": 70539.0}, {"date": "2020-12-15", "close": 8.68, "volume": 31613.0}, {"date": "2020-12-16", "close": 8.81, "volume": 57777.0}, {"date": "2020-12-17", "close": 8.9, "volume": 45842.0}, {"date": "2020-12-18", "close": 8.87, "volume": 53416.0}, {"date": "2020-12-21", "close": 8.8, "volume": 72761.0}, {"date": "2020-12-22", "close": 8.73, "volume": 42297.0}, {"date": "2020-12-23", "close": 8.85, "volume": 30083.0}, {"date": "2020-12-24", "close": 8.84, "volume": 47620.0}, {"date": "2020-12-28", "close": 8.92, "volume": 56315.0}, {"date": "2020-12-29", "close": 8.97, "volume": 72081.0}, {"date": "2020-12-30", "close": 8.71, "volume": 79195.0}, {"date": "2020-12-31", "close": 8.63, "volume": 72316.0}, {"date": "2021-01-04", "close": 8.72, "volume": 24523.0}, {"date": "2021-01-05", "close": 8.77, "volume": 29791.0}, {"date": "2021-01-06", "close": 8.79, "volume": 49454.0}, {"date": "2021-01-07", "close": 8.81, "volume": 45587.0}, {"date": "2021-01-08", "close": 8.95, "volume": 44572.0}, {"date": "2021-01-11", "close": 8.94, "volume": 32476.0}, {"date": "2021-01-12", "close": 8.87, "volume": 34022.0}, {"date": "2021-01-13", "close": 9.08, "volume": 36917.0}, {"date": "2021-01-14", "close": 9.3, "volume": 155936.0}, {"date": "2021-01-15", "close": 9.23, "volume": 41936.0}, {"date": "2021-01-19", "close": 9.34, "volume": 33849.0}, {"date": "2021-01-20", "close": 9.42, "volume": 39493.0}, {"date": "2021-01-21", "close": 9.4, "volume": 64729.0}, {"date": "2021-01-22", "close": 9.34, "volume": 39756.0}, {"date": "2021-01-25", "close": 9.39, "volume": 32719.0}, {"date": "2021-01-26", "close": 9.38, "volume": 51855.0}, {"date": "2021-01-27", "close": 9.23, "volume": 31727.0}, {"date": "2021-01-28", "close": 9.18, "volume": 43906.0}, {"date": "2021-01-29", "close": 9.05, "volume": 53136.0}, {"date": "2021-02-01", "close": 9.13, "volume": 14400.0}, {"date": "2021-02-02", "close": 9.27, "volume": 40276.0}, {"date": "2021-02-03", "close": 9.32, "volume": 46520.0}, {"date": "2021-02-04", "close": 9.33, "volume": 33943.0}, {"date": "2021-02-05", "close": 9.38, "volume": 23409.0}, {"date": "2021-02-08", "close": 9.35, "volume": 84179.0}, {"date": "2021-02-09", "close": 9.42, "volume": 54029.0}, {"date": "2021-02-10", "close": 9.48, "volume": 21228.0}, {"date": "2021-02-11", "close": 9.47, "volume": 46687.0}, {"date": "2021-02-12", "close": 9.49, "volume": 18523.0}, {"date": "2021-02-16", "close": 9.58, "volume": 62151.0}, {"date": "2021-02-17", "close": 9.6, "volume": 36229.0}, {"date": "2021-02-18", "close": 9.51, "volume": 54086.0}, {"date": "2021-02-19", "close": 9.58, "volume": 28672.0}, {"date": "2021-02-22", "close": 9.49, "volume": 69251.0}, {"date": "2021-02-23", "close": 9.49, "volume": 27588.0}, {"date": "2021-02-24", "close": 9.5, "volume": 20689.0}, {"date": "2021-02-25", "close": 9.25, "volume": 57769.0}, {"date": "2021-02-26", "close": 9.27, "volume": 35315.0}, {"date": "2021-03-01", "close": 9.45, "volume": 49975.0}, {"date": "2021-03-02", "close": 9.49, "volume": 32796.0}, {"date": "2021-03-03", "close": 9.51, "volume": 39870.0}, {"date": "2021-03-04", "close": 9.36, "volume": 66826.0}, {"date": "2021-03-05", "close": 9.33, "volume": 32108.0}, {"date": "2021-03-08", "close": 9.28, "volume": 39175.0}, {"date": "2021-03-09", "close": 9.29, "volume": 26258.0}, {"date": "2021-03-10", "close": 9.32, "volume": 32651.0}, {"date": "2021-03-11", "close": 9.4, "volume": 68408.0}, {"date": "2021-03-12", "close": 9.35, "volume": 33754.0}, {"date": "2021-03-15", "close": 9.36, "volume": 58905.0}, {"date": "2021-03-16", "close": 9.5, "volume": 61422.0}, {"date": "2021-03-17", "close": 9.5, "volume": 59460.0}, {"date": "2021-03-18", "close": 9.4, "volume": 46399.0}, {"date": "2021-03-19", "close": 9.39, "volume": 25960.0}, {"date": "2021-03-22", "close": 9.42, "volume": 22188.0}, {"date": "2021-03-23", "close": 9.36, "volume": 30446.0}, {"date": "2021-03-24", "close": 9.25, "volume": 55333.0}, {"date": "2021-03-25", "close": 9.09, "volume": 42826.0}, {"date": "2021-03-26", "close": 9.15, "volume": 34636.0}, {"date": "2021-03-29", "close": 9.22, "volume": 17650.0}, {"date": "2021-03-30", "close": 9.28, "volume": 41460.0}, {"date": "2021-03-31", "close": 9.3, "volume": 48524.0}, {"date": "2021-04-01", "close": 9.23, "volume": 57030.0}, {"date": "2021-04-05", "close": 9.17, "volume": 54244.0}, {"date": "2021-04-06", "close": 9.22, "volume": 48500.0}, {"date": "2021-04-07", "close": 9.13, "volume": 56850.0}, {"date": "2021-04-08", "close": 9.16, "volume": 62889.0}, {"date": "2021-04-09", "close": 9.18, "volume": 29203.0}, {"date": "2021-04-12", "close": 9.15, "volume": 74876.0}, {"date": "2021-04-13", "close": 9.14, "volume": 95774.0}, {"date": "2021-04-14", "close": 9.19, "volume": 136391.0}, {"date": "2021-04-15", "close": 9.2, "volume": 124852.0}, {"date": "2021-04-16", "close": 9.23, "volume": 38242.0}, {"date": "2021-04-19", "close": 9.2, "volume": 46474.0}, {"date": "2021-04-20", "close": 9.21, "volume": 47275.0}, {"date": "2021-04-21", "close": 9.2026, "volume": 63226.0}, {"date": "2021-04-22", "close": 9.17, "volume": 45432.0}, {"date": "2021-04-23", "close": 9.26, "volume": 64461.0}, {"date": "2021-04-26", "close": 9.34, "volume": 108211.0}, {"date": "2021-04-27", "close": 9.38, "volume": 34005.0}, {"date": "2021-04-28", "close": 9.3958, "volume": 45108.0}, {"date": "2021-04-29", "close": 9.43, "volume": 67702.0}, {"date": "2021-04-30", "close": 9.4, "volume": 57025.0}, {"date": "2021-05-03", "close": 9.36, "volume": 66161.0}, {"date": "2021-05-04", "close": 9.34, "volume": 49888.0}, {"date": "2021-05-05", "close": 9.3, "volume": 36399.0}, {"date": "2021-05-06", "close": 9.37, "volume": 45340.0}, {"date": "2021-05-07", "close": 9.45, "volume": 17066.0}, {"date": "2021-05-10", "close": 9.41, "volume": 37628.0}, {"date": "2021-05-11", "close": 9.38, "volume": 37986.0}, {"date": "2021-05-12", "close": 9.21, "volume": 39966.0}, {"date": "2021-05-13", "close": 9.23, "volume": 30244.0}, {"date": "2021-05-14", "close": 9.35, "volume": 60907.0}, {"date": "2021-05-17", "close": 9.44, "volume": 70709.0}, {"date": "2021-05-18", "close": 9.53, "volume": 95070.0}, {"date": "2021-05-19", "close": 9.44, "volume": 28665.0}, {"date": "2021-05-20", "close": 9.47, "volume": 16013.0}, {"date": "2021-05-21", "close": 9.45, "volume": 32991.0}, {"date": "2021-05-24", "close": 9.5, "volume": 31164.0}, {"date": "2021-05-25", "close": 9.55, "volume": 34235.0}, {"date": "2021-05-26", "close": 9.5, "volume": 21894.0}, {"date": "2021-05-27", "close": 9.51, "volume": 19275.0}, {"date": "2021-05-28", "close": 9.55, "volume": 23260.0}, {"date": "2021-06-01", "close": 9.65, "volume": 62020.0}, {"date": "2021-06-02", "close": 9.64, "volume": 45196.0}, {"date": "2021-06-03", "close": 9.6, "volume": 28246.0}, {"date": "2021-06-04", "close": 9.61, "volume": 31463.0}, {"date": "2021-06-07", "close": 9.57, "volume": 35053.0}, {"date": "2021-06-08", "close": 9.57, "volume": 30547.0}, {"date": "2021-06-09", "close": 9.58, "volume": 48087.0}, {"date": "2021-06-10", "close": 9.6, "volume": 43143.0}, {"date": "2021-06-11", "close": 9.61, "volume": 28234.0}, {"date": "2021-06-14", "close": 9.6, "volume": 35692.0}, {"date": "2021-06-15", "close": 9.59, "volume": 24979.0}, {"date": "2021-06-16", "close": 9.5, "volume": 55150.0}, {"date": "2021-06-17", "close": 9.51, "volume": 31522.0}, {"date": "2021-06-18", "close": 9.39, "volume": 34926.0}, {"date": "2021-06-21", "close": 9.42, "volume": 56874.0}, {"date": "2021-06-22", "close": 9.41, "volume": 33561.0}, {"date": "2021-06-23", "close": 9.35, "volume": 28032.0}, {"date": "2021-06-24", "close": 9.42, "volume": 28896.0}, {"date": "2021-06-25", "close": 9.49, "volume": 74841.0}, {"date": "2021-06-28", "close": 9.64, "volume": 203575.0}, {"date": "2021-06-29", "close": 9.7, "volume": 133075.0}, {"date": "2021-06-30", "close": 9.7, "volume": 100018.0}, {"date": "2021-07-01", "close": 9.44, "volume": 97944.0}, {"date": "2021-07-02", "close": 9.35, "volume": 84312.0}, {"date": "2021-07-06", "close": 9.36, "volume": 53723.0}, {"date": "2021-07-07", "close": 9.39, "volume": 70089.0}, {"date": "2021-07-08", "close": 9.29, "volume": 68657.0}, {"date": "2021-07-09", "close": 9.26, "volume": 52344.0}, {"date": "2021-07-12", "close": 9.18, "volume": 61076.0}, {"date": "2021-07-13", "close": 9.26, "volume": 49421.0}, {"date": "2021-07-14", "close": 9.27, "volume": 66560.0}, {"date": "2021-07-15", "close": 9.31, "volume": 77007.0}, {"date": "2021-07-16", "close": 9.26, "volume": 52777.0}, {"date": "2021-07-19", "close": 9.11, "volume": 65574.0}, {"date": "2021-07-20", "close": 9.07, "volume": 39547.0}, {"date": "2021-07-21", "close": 9.08, "volume": 44308.0}, {"date": "2021-07-22", "close": 9.03, "volume": 48039.0}, {"date": "2021-07-23", "close": 9.0, "volume": 74540.0}, {"date": "2021-07-26", "close": 8.85, "volume": 89093.0}, {"date": "2021-07-27", "close": 8.72, "volume": 92245.0}, {"date": "2021-07-28", "close": 8.81, "volume": 75498.0}, {"date": "2021-07-29", "close": 8.88, "volume": 29852.0}, {"date": "2021-07-30", "close": 8.82, "volume": 30691.0}, {"date": "2021-08-02", "close": 8.92, "volume": 38611.0}, {"date": "2021-08-03", "close": 8.88, "volume": 48286.0}, {"date": "2021-08-04", "close": 8.92, "volume": 32626.0}, {"date": "2021-08-05", "close": 8.89, "volume": 60649.0}, {"date": "2021-08-06", "close": 8.91, "volume": 56557.0}, {"date": "2021-08-09", "close": 8.83, "volume": 109862.0}, {"date": "2021-08-10", "close": 8.84, "volume": 51957.0}, {"date": "2021-08-11", "close": 8.85, "volume": 76265.0}, {"date": "2021-08-12", "close": 8.75, "volume": 113331.0}, {"date": "2021-08-13", "close": 8.78, "volume": 22203.0}, {"date": "2021-08-16", "close": 8.73, "volume": 45968.0}, {"date": "2021-08-17", "close": 8.63, "volume": 69718.0}, {"date": "2021-08-18", "close": 8.67, "volume": 45967.0}, {"date": "2021-08-19", "close": 8.58, "volume": 66605.0}, {"date": "2021-08-20", "close": 8.55, "volume": 39111.0}, {"date": "2021-08-23", "close": 8.57, "volume": 38374.0}, {"date": "2021-08-24", "close": 8.66, "volume": 52731.0}, {"date": "2021-08-25", "close": 8.64, "volume": 60568.0}, {"date": "2021-08-26", "close": 8.57, "volume": 52549.0}, {"date": "2021-08-27", "close": 8.63, "volume": 42312.0}, {"date": "2021-08-30", "close": 8.62, "volume": 56426.0}, {"date": "2021-08-31", "close": 8.69, "volume": 62263.0}, {"date": "2021-09-01", "close": 8.83, "volume": 116938.0}, {"date": "2021-09-02", "close": 8.88, "volume": 62663.0}, {"date": "2021-09-03", "close": 8.96, "volume": 70182.0}, {"date": "2021-09-07", "close": 8.97, "volume": 56077.0}, {"date": "2021-09-08", "close": 8.9, "volume": 46688.0}, {"date": "2021-09-09", "close": 8.88, "volume": 33936.0}, {"date": "2021-09-10", "close": 8.92, "volume": 47302.0}, {"date": "2021-09-13", "close": 8.91, "volume": 50005.0}, {"date": "2021-09-14", "close": 8.87, "volume": 50777.0}, {"date": "2021-09-15", "close": 8.85, "volume": 103207.0}, {"date": "2021-09-16", "close": 8.81, "volume": 35798.0}, {"date": "2021-09-17", "close": 8.78, "volume": 49765.0}, {"date": "2021-09-20", "close": 8.54, "volume": 85395.0}, {"date": "2021-09-21", "close": 8.56, "volume": 43205.0}, {"date": "2021-09-22", "close": 8.57, "volume": 65447.0}, {"date": "2021-09-23", "close": 8.6, "volume": 32909.0}, {"date": "2021-09-24", "close": 8.6, "volume": 35884.0}, {"date": "2021-09-27", "close": 8.64, "volume": 54273.0}, {"date": "2021-09-28", "close": 8.56, "volume": 78673.0}, {"date": "2021-09-29", "close": 8.57, "volume": 52419.0}, {"date": "2021-09-30", "close": 8.6, "volume": 33028.0}, {"date": "2021-10-01", "close": 8.4, "volume": 29051.0}, {"date": "2021-10-04", "close": 8.21, "volume": 96907.0}, {"date": "2021-10-05", "close": 8.28, "volume": 49909.0}, {"date": "2021-10-06", "close": 8.23, "volume": 24472.0}, {"date": "2021-10-07", "close": 8.34, "volume": 49417.0}, {"date": "2021-10-08", "close": 8.32, "volume": 39913.0}, {"date": "2021-10-11", "close": 8.32, "volume": 50568.0}, {"date": "2021-10-12", "close": 8.29, "volume": 20963.0}, {"date": "2021-10-13", "close": 8.39, "volume": 48041.0}, {"date": "2021-10-14", "close": 8.48, "volume": 84301.0}, {"date": "2021-10-15", "close": 8.6, "volume": 48858.0}, {"date": "2021-10-18", "close": 8.67, "volume": 71265.0}, {"date": "2021-10-19", "close": 8.69, "volume": 91354.0}, {"date": "2021-10-20", "close": 8.69, "volume": 46479.0}, {"date": "2021-10-21", "close": 8.6, "volume": 159156.0}, {"date": "2021-10-22", "close": 8.65, "volume": 62524.0}, {"date": "2021-10-25", "close": 8.7, "volume": 28953.0}, {"date": "2021-10-26", "close": 8.73, "volume": 45201.0}, {"date": "2021-10-27", "close": 8.68, "volume": 60260.0}, {"date": "2021-10-28", "close": 8.66, "volume": 90115.0}, {"date": "2021-10-29", "close": 8.57, "volume": 76096.0}, {"date": "2021-11-01", "close": 8.53, "volume": 74841.0}, {"date": "2021-11-02", "close": 8.56, "volume": 63403.0}, {"date": "2021-11-03", "close": 8.57, "volume": 34888.0}, {"date": "2021-11-04", "close": 8.58, "volume": 112340.0}, {"date": "2021-11-05", "close": 8.55, "volume": 39785.0}, {"date": "2021-11-08", "close": 8.51, "volume": 19912.0}, {"date": "2021-11-09", "close": 8.45, "volume": 35528.0}, {"date": "2021-11-10", "close": 8.46, "volume": 38592.0}, {"date": "2021-11-11", "close": 8.52, "volume": 40738.0}, {"date": "2021-11-12", "close": 8.52, "volume": 24312.0}, {"date": "2021-11-15", "close": 8.54, "volume": 32476.0}, {"date": "2021-11-16", "close": 8.5, "volume": 33964.0}, {"date": "2021-11-17", "close": 8.42, "volume": 25050.0}, {"date": "2021-11-18", "close": 8.37, "volume": 36235.0}, {"date": "2021-11-19", "close": 8.42, "volume": 12711.0}, {"date": "2021-11-22", "close": 8.4, "volume": 37550.0}, {"date": "2021-11-23", "close": 8.41, "volume": 38643.0}, {"date": "2021-11-24", "close": 8.38, "volume": 22970.0}, {"date": "2021-11-26", "close": 8.2, "volume": 47648.0}, {"date": "2021-11-29", "close": 8.19, "volume": 57923.0}, {"date": "2021-11-30", "close": 8.09, "volume": 85485.0}, {"date": "2021-12-01", "close": 8.03, "volume": 58562.0}, {"date": "2021-12-02", "close": 8.02, "volume": 67892.0}, {"date": "2021-12-03", "close": 7.96, "volume": 71447.0}, {"date": "2021-12-06", "close": 8.0, "volume": 77239.0}, {"date": "2021-12-07", "close": 8.09, "volume": 74490.0}, {"date": "2021-12-08", "close": 8.11, "volume": 33600.0}, {"date": "2021-12-09", "close": 8.06, "volume": 55151.0}, {"date": "2021-12-10", "close": 8.06, "volume": 63651.0}, {"date": "2021-12-13", "close": 7.99, "volume": 65095.0}, {"date": "2021-12-14", "close": 8.02, "volume": 47139.0}, {"date": "2021-12-15", "close": 8.04, "volume": 58076.0}, {"date": "2021-12-16", "close": 8.03, "volume": 76419.0}, {"date": "2021-12-17", "close": 7.98, "volume": 45197.0}, {"date": "2021-12-20", "close": 7.88, "volume": 71679.0}, {"date": "2021-12-21", "close": 8.01, "volume": 27600.0}, {"date": "2021-12-22", "close": 8.07, "volume": 87432.0}, {"date": "2021-12-23", "close": 8.22, "volume": 51818.0}, {"date": "2021-12-27", "close": 8.26, "volume": 36006.0}, {"date": "2021-12-28", "close": 8.28, "volume": 82638.0}, {"date": "2021-12-29", "close": 8.26, "volume": 31244.0}, {"date": "2021-12-30", "close": 8.1, "volume": 37055.0}, {"date": "2021-12-31", "close": 8.11, "volume": 41276.0}, {"date": "2022-01-03", "close": 8.23, "volume": 70189.0}, {"date": "2022-01-04", "close": 8.24, "volume": 72989.0}, {"date": "2022-01-05", "close": 8.13, "volume": 48258.0}, {"date": "2022-01-06", "close": 8.2, "volume": 74416.0}, {"date": "2022-01-07", "close": 8.2, "volume": 333601.0}, {"date": "2022-01-10", "close": 8.19, "volume": 50148.0}, {"date": "2022-01-11", "close": 8.39, "volume": 73696.0}, {"date": "2022-01-12", "close": 8.45, "volume": 75382.0}, {"date": "2022-01-13", "close": 8.3, "volume": 76512.0}, {"date": "2022-01-14", "close": 8.35, "volume": 102846.0}, {"date": "2022-01-18", "close": 8.27, "volume": 56625.0}, {"date": "2022-01-19", "close": 8.31, "volume": 61476.0}, {"date": "2022-01-20", "close": 8.31, "volume": 74846.0}, {"date": "2022-01-21", "close": 8.12, "volume": 71919.0}, {"date": "2022-01-24", "close": 7.97, "volume": 98945.0}, {"date": "2022-01-25", "close": 7.95, "volume": 83782.0}, {"date": "2022-01-26", "close": 7.99, "volume": 42543.0}, {"date": "2022-01-27", "close": 8.06, "volume": 74808.0}, {"date": "2022-01-28", "close": 8.03, "volume": 37661.0}, {"date": "2022-01-31", "close": 8.2, "volume": 62769.0}, {"date": "2022-02-01", "close": 8.2, "volume": 46310.0}, {"date": "2022-02-02", "close": 8.11, "volume": 38926.0}, {"date": "2022-02-03", "close": 8.03, "volume": 86953.0}, {"date": "2022-02-04", "close": 8.02, "volume": 34073.0}, {"date": "2022-02-07", "close": 8.05, "volume": 49304.0}, {"date": "2022-02-08", "close": 8.12, "volume": 28909.0}, {"date": "2022-02-09", "close": 8.23, "volume": 31428.0}, {"date": "2022-02-10", "close": 8.26, "volume": 88224.0}, {"date": "2022-02-11", "close": 8.19, "volume": 83607.0}, {"date": "2022-02-14", "close": 8.11, "volume": 19970.0}, {"date": "2022-02-15", "close": 8.17, "volume": 23034.0}, {"date": "2022-02-16", "close": 8.24, "volume": 19709.0}, {"date": "2022-02-17", "close": 8.16, "volume": 9695.0}, {"date": "2022-02-18", "close": 8.12, "volume": 5052.0}, {"date": "2022-02-22", "close": 7.99, "volume": 22130.0}, {"date": "2022-02-23", "close": 7.97, "volume": 23443.0}, {"date": "2022-02-24", "close": 7.84, "volume": 59261.0}, {"date": "2022-02-25", "close": 7.95, "volume": 27277.0}, {"date": "2022-02-28", "close": 7.9, "volume": 20555.0}, {"date": "2022-03-01", "close": 7.91, "volume": 19617.0}, {"date": "2022-03-02", "close": 7.96, "volume": 13319.0}, {"date": "2022-03-03", "close": 7.91, "volume": 18007.0}, {"date": "2022-03-04", "close": 7.87, "volume": 16708.0}, {"date": "2022-03-07", "close": 7.58, "volume": 70722.0}, {"date": "2022-03-08", "close": 7.53, "volume": 533068.0}, {"date": "2022-03-09", "close": 7.59, "volume": 42011.0}, {"date": "2022-03-10", "close": 7.59, "volume": 58664.0}, {"date": "2022-03-11", "close": 7.61, "volume": 37111.0}, {"date": "2022-03-14", "close": 7.32, "volume": 39776.0}, {"date": "2022-03-15", "close": 7.28, "volume": 82742.0}, {"date": "2022-03-16", "close": 7.76, "volume": 89417.0}, {"date": "2022-03-17", "close": 7.75, "volume": 57689.0}, {"date": "2022-03-18", "close": 7.8598, "volume": 19169.0}, {"date": "2022-03-21", "close": 7.75, "volume": 37471.0}, {"date": "2022-03-22", "close": 7.91, "volume": 52472.0}, {"date": "2022-03-23", "close": 7.89, "volume": 43649.0}, {"date": "2022-03-24", "close": 7.9, "volume": 25154.0}, {"date": "2022-03-25", "close": 7.9, "volume": 34231.0}, {"date": "2022-03-28", "close": 7.95, "volume": 58040.0}, {"date": "2022-03-29", "close": 8.07, "volume": 36399.0}, {"date": "2022-03-30", "close": 8.06, "volume": 24929.0}, {"date": "2022-03-31", "close": 8.13, "volume": 102705.0}, {"date": "2022-04-01", "close": 7.91, "volume": 63326.0}, {"date": "2022-04-04", "close": 7.97, "volume": 41973.0}, {"date": "2022-04-05", "close": 7.75, "volume": 50099.0}, {"date": "2022-04-06", "close": 7.71, "volume": 24742.0}, {"date": "2022-04-07", "close": 7.65, "volume": 34633.0}, {"date": "2022-04-08", "close": 7.6669, "volume": 10538.0}, {"date": "2022-04-11", "close": 7.54, "volume": 35057.0}, {"date": "2022-04-12", "close": 7.52, "volume": 60729.0}, {"date": "2022-04-13", "close": 7.59, "volume": 11878.0}, {"date": "2022-04-14", "close": 7.55, "volume": 75257.0}, {"date": "2022-04-18", "close": 7.55, "volume": 45547.0}, {"date": "2022-04-19", "close": 7.54, "volume": 47084.0}, {"date": "2022-04-20", "close": 7.61, "volume": 50340.0}, {"date": "2022-04-21", "close": 7.51, "volume": 32626.0}, {"date": "2022-04-22", "close": 7.5, "volume": 30845.0}, {"date": "2022-04-25", "close": 7.35, "volume": 69853.0}, {"date": "2022-04-26", "close": 7.21, "volume": 28229.0}, {"date": "2022-04-27", "close": 7.21, "volume": 28463.0}, {"date": "2022-04-28", "close": 7.28, "volume": 10518.0}, {"date": "2022-04-29", "close": 7.31, "volume": 19063.0}, {"date": "2022-05-02", "close": 7.35, "volume": 29727.0}, {"date": "2022-05-03", "close": 7.33, "volume": 72804.0}, {"date": "2022-05-04", "close": 7.32, "volume": 92895.0}, {"date": "2022-05-05", "close": 7.2, "volume": 64478.0}, {"date": "2022-05-06", "close": 7.12, "volume": 40583.0}, {"date": "2022-05-09", "close": 6.93, "volume": 81234.0}, {"date": "2022-05-10", "close": 6.93, "volume": 46492.0}, {"date": "2022-05-11", "close": 6.93, "volume": 22920.0}, {"date": "2022-05-12", "close": 6.76, "volume": 52672.0}, {"date": "2022-05-13", "close": 6.93, "volume": 61758.0}, {"date": "2022-05-16", "close": 6.92, "volume": 30945.0}, {"date": "2022-05-17", "close": 7.07, "volume": 28907.0}, {"date": "2022-05-18", "close": 6.94, "volume": 25304.0}, {"date": "2022-05-19", "close": 7.0, "volume": 35883.0}, {"date": "2022-05-20", "close": 7.08, "volume": 63381.0}, {"date": "2022-05-23", "close": 7.13, "volume": 32448.0}, {"date": "2022-05-24", "close": 7.05, "volume": 22516.0}, {"date": "2022-05-25", "close": 7.07, "volume": 35731.0}, {"date": "2022-05-26", "close": 7.18, "volume": 33377.0}, {"date": "2022-05-27", "close": 7.22, "volume": 30280.0}, {"date": "2022-05-31", "close": 7.37, "volume": 46078.0}, {"date": "2022-06-01", "close": 7.32, "volume": 72935.0}, {"date": "2022-06-02", "close": 7.37, "volume": 26527.0}, {"date": "2022-06-03", "close": 7.3, "volume": 27138.0}, {"date": "2022-06-06", "close": 7.34, "volume": 25461.0}, {"date": "2022-06-07", "close": 7.347, "volume": 15362.0}, {"date": "2022-06-08", "close": 7.41, "volume": 12463.0}, {"date": "2022-06-09", "close": 7.29, "volume": 69532.0}, {"date": "2022-06-10", "close": 7.3, "volume": 38130.0}, {"date": "2022-06-13", "close": 7.06, "volume": 27685.0}, {"date": "2022-06-14", "close": 7.13, "volume": 35472.0}, {"date": "2022-06-15", "close": 7.14, "volume": 40351.0}, {"date": "2022-06-16", "close": 6.89, "volume": 29917.0}, {"date": "2022-06-17", "close": 6.92, "volume": 12923.0}, {"date": "2022-06-21", "close": 6.99, "volume": 11587.0}, {"date": "2022-06-22", "close": 6.9, "volume": 27214.0}, {"date": "2022-06-23", "close": 6.89, "volume": 32509.0}, {"date": "2022-06-24", "close": 7.0, "volume": 12692.0}, {"date": "2022-06-27", "close": 7.03, "volume": 17548.0}, {"date": "2022-06-28", "close": 7.01, "volume": 19492.0}, {"date": "2022-06-29", "close": 6.99, "volume": 34557.0}, {"date": "2022-06-30", "close": 6.96, "volume": 51771.0}, {"date": "2022-07-01", "close": 6.82, "volume": 33275.0}, {"date": "2022-07-05", "close": 6.77, "volume": 26125.0}, {"date": "2022-07-06", "close": 6.68, "volume": 16116.0}, {"date": "2022-07-07", "close": 6.76, "volume": 27042.0}, {"date": "2022-07-08", "close": 6.73, "volume": 29235.0}, {"date": "2022-07-11", "close": 6.61, "volume": 10856.0}, {"date": "2022-07-12", "close": 6.6, "volume": 16811.0}, {"date": "2022-07-13", "close": 6.61, "volume": 13860.0}, {"date": "2022-07-14", "close": 6.63, "volume": 47885.0}, {"date": "2022-07-15", "close": 6.67, "volume": 30536.0}, {"date": "2022-07-18", "close": 6.77, "volume": 29769.0}, {"date": "2022-07-19", "close": 6.81, "volume": 23829.0}, {"date": "2022-07-20", "close": 6.76, "volume": 49408.0}, {"date": "2022-07-21", "close": 6.81, "volume": 21457.0}, {"date": "2022-07-22", "close": 6.67, "volume": 58664.0}, {"date": "2022-07-25", "close": 6.69, "volume": 41706.0}, {"date": "2022-07-26", "close": 6.65, "volume": 40823.0}, {"date": "2022-07-27", "close": 6.74, "volume": 48315.0}, {"date": "2022-07-28", "close": 6.73, "volume": 35965.0}, {"date": "2022-07-29", "close": 6.72, "volume": 45377.0}, {"date": "2022-08-01", "close": 6.67, "volume": 28293.0}, {"date": "2022-08-02", "close": 6.67, "volume": 37407.0}, {"date": "2022-08-03", "close": 6.73, "volume": 85830.0}, {"date": "2022-08-04", "close": 6.76, "volume": 40537.0}, {"date": "2022-08-05", "close": 6.77, "volume": 33636.0}, {"date": "2022-08-08", "close": 6.77, "volume": 29194.0}, {"date": "2022-08-09", "close": 6.75, "volume": 32294.0}, {"date": "2022-08-10", "close": 6.82, "volume": 48234.0}, {"date": "2022-08-11", "close": 6.9, "volume": 44121.0}, {"date": "2022-08-12", "close": 6.88, "volume": 28936.0}, {"date": "2022-08-15", "close": 6.87, "volume": 13640.0}, {"date": "2022-08-16", "close": 6.79, "volume": 128406.0}, {"date": "2022-08-17", "close": 6.74, "volume": 89869.0}, {"date": "2022-08-18", "close": 6.75, "volume": 72094.0}, {"date": "2022-08-19", "close": 6.68, "volume": 30909.0}, {"date": "2022-08-22", "close": 6.63, "volume": 61739.0}, {"date": "2022-08-23", "close": 6.6, "volume": 50388.0}, {"date": "2022-08-24", "close": 6.59, "volume": 23979.0}, {"date": "2022-08-25", "close": 6.73, "volume": 49137.0}, {"date": "2022-08-26", "close": 6.62, "volume": 87973.0}, {"date": "2022-08-29", "close": 6.57, "volume": 36627.0}, {"date": "2022-08-30", "close": 6.55, "volume": 53095.0}, {"date": "2022-08-31", "close": 6.55, "volume": 37005.0}, {"date": "2022-09-01", "close": 6.55, "volume": 27213.0}, {"date": "2022-09-02", "close": 6.52, "volume": 24805.0}, {"date": "2022-09-06", "close": 6.44, "volume": 41255.0}, {"date": "2022-09-07", "close": 6.49, "volume": 47889.0}, {"date": "2022-09-08", "close": 6.46, "volume": 17130.0}, {"date": "2022-09-09", "close": 6.54, "volume": 28432.0}, {"date": "2022-09-12", "close": 6.66, "volume": 23603.0}, {"date": "2022-09-13", "close": 6.47, "volume": 16028.0}, {"date": "2022-09-14", "close": 6.5, "volume": 25606.0}, {"date": "2022-09-15", "close": 6.46, "volume": 5241.0}, {"date": "2022-09-16", "close": 6.41, "volume": 6901.0}, {"date": "2022-09-19", "close": 6.45, "volume": 9852.0}, {"date": "2022-09-20", "close": 6.39, "volume": 7930.0}, {"date": "2022-09-21", "close": 6.2688, "volume": 29987.0}, {"date": "2022-09-22", "close": 6.23, "volume": 36696.0}, {"date": "2022-09-23", "close": 6.08, "volume": 27814.0}, {"date": "2022-09-26", "close": 6.01, "volume": 25756.0}, {"date": "2022-09-27", "close": 6.02, "volume": 28156.0}, {"date": "2022-09-28", "close": 6.07, "volume": 27904.0}, {"date": "2022-09-29", "close": 5.96, "volume": 22455.0}, {"date": "2022-09-30", "close": 5.99, "volume": 35402.0}, {"date": "2022-10-03", "close": 5.79, "volume": 21579.0}, {"date": "2022-10-04", "close": 5.96, "volume": 56633.0}, {"date": "2022-10-05", "close": 5.92, "volume": 106244.0}, {"date": "2022-10-06", "close": 5.89, "volume": 25407.0}, {"date": "2022-10-07", "close": 5.83, "volume": 33780.0}, {"date": "2022-10-10", "close": 5.7399, "volume": 33303.0}, {"date": "2022-10-11", "close": 5.61, "volume": 35962.0}, {"date": "2022-10-12", "close": 5.61, "volume": 19749.0}, {"date": "2022-10-13", "close": 5.64, "volume": 60097.0}, {"date": "2022-10-14", "close": 5.67, "volume": 92008.0}, {"date": "2022-10-17", "close": 5.8, "volume": 59577.0}, {"date": "2022-10-18", "close": 5.7, "volume": 44598.0}, {"date": "2022-10-19", "close": 5.58, "volume": 39016.0}, {"date": "2022-10-20", "close": 5.62, "volume": 105234.0}, {"date": "2022-10-21", "close": 5.69, "volume": 54826.0}, {"date": "2022-10-24", "close": 5.5, "volume": 49039.0}, {"date": "2022-10-25", "close": 5.56, "volume": 24629.0}, {"date": "2022-10-26", "close": 5.61, "volume": 75201.0}, {"date": "2022-10-27", "close": 5.55, "volume": 87444.0}, {"date": "2022-10-28", "close": 5.51, "volume": 31761.0}, {"date": "2022-10-31", "close": 5.51, "volume": 37620.0}, {"date": "2022-11-01", "close": 5.64, "volume": 62902.0}, {"date": "2022-11-02", "close": 5.6, "volume": 42572.0}, {"date": "2022-11-03", "close": 5.61, "volume": 26269.0}, {"date": "2022-11-04", "close": 5.76, "volume": 43810.0}, {"date": "2022-11-07", "close": 5.8, "volume": 58985.0}, {"date": "2022-11-08", "close": 5.82, "volume": 50423.0}, {"date": "2022-11-09", "close": 5.72, "volume": 34554.0}, {"date": "2022-11-10", "close": 5.96, "volume": 44559.0}, {"date": "2022-11-11", "close": 6.08, "volume": 33963.0}, {"date": "2022-11-14", "close": 6.03, "volume": 51999.0}, {"date": "2022-11-15", "close": 6.17, "volume": 35807.0}, {"date": "2022-11-16", "close": 6.11, "volume": 51284.0}, {"date": "2022-11-17", "close": 6.12, "volume": 63198.0}, {"date": "2022-11-18", "close": 6.08, "volume": 6442.0}, {"date": "2022-11-21", "close": 6.02, "volume": 32383.0}, {"date": "2022-11-22", "close": 6.06, "volume": 21731.0}, {"date": "2022-11-23", "close": 6.12, "volume": 33724.0}, {"date": "2022-11-25", "close": 6.13, "volume": 8412.0}, {"date": "2022-11-28", "close": 6.16, "volume": 4686.0}, {"date": "2022-11-29", "close": 6.26, "volume": 37666.0}, {"date": "2022-11-30", "close": 6.32, "volume": 121524.0}, {"date": "2022-12-01", "close": 6.32, "volume": 79164.0}, {"date": "2022-12-02", "close": 6.37, "volume": 41272.0}, {"date": "2022-12-05", "close": 6.39, "volume": 55995.0}, {"date": "2022-12-06", "close": 6.33, "volume": 27279.0}, {"date": "2022-12-07", "close": 6.31, "volume": 31965.0}, {"date": "2022-12-08", "close": 6.38, "volume": 32706.0}, {"date": "2022-12-09", "close": 6.34, "volume": 25230.0}, {"date": "2022-12-12", "close": 6.39, "volume": 50714.0}, {"date": "2022-12-13", "close": 6.45, "volume": 32032.0}, {"date": "2022-12-14", "close": 6.45, "volume": 19169.0}, {"date": "2022-12-15", "close": 6.39, "volume": 22104.0}, {"date": "2022-12-16", "close": 6.39, "volume": 25875.0}, {"date": "2022-12-19", "close": 6.399, "volume": 12608.0}, {"date": "2022-12-20", "close": 6.34, "volume": 26632.0}, {"date": "2022-12-21", "close": 6.37, "volume": 15175.0}, {"date": "2022-12-22", "close": 6.37, "volume": 28089.0}, {"date": "2022-12-23", "close": 6.31, "volume": 27155.0}, {"date": "2022-12-27", "close": 6.41, "volume": 28491.0}, {"date": "2022-12-28", "close": 6.31, "volume": 114564.0}, {"date": "2022-12-29", "close": 6.17, "volume": 121347.0}, {"date": "2022-12-30", "close": 6.13, "volume": 53525.0}, {"date": "2023-01-03", "close": 6.2, "volume": 26267.0}, {"date": "2023-01-04", "close": 6.35, "volume": 35211.0}, {"date": "2023-01-05", "close": 6.31, "volume": 22584.0}, {"date": "2023-01-06", "close": 6.35, "volume": 31795.0}, {"date": "2023-01-09", "close": 6.48, "volume": 75804.0}, {"date": "2023-01-10", "close": 6.49, "volume": 48529.0}, {"date": "2023-01-11", "close": 6.52, "volume": 34904.0}, {"date": "2023-01-12", "close": 6.65, "volume": 91656.0}, {"date": "2023-01-13", "close": 6.72, "volume": 93846.0}, {"date": "2023-01-17", "close": 6.7, "volume": 78753.0}, {"date": "2023-01-18", "close": 6.67, "volume": 59335.0}, {"date": "2023-01-19", "close": 6.66, "volume": 23312.0}, {"date": "2023-01-20", "close": 6.73, "volume": 38912.0}, {"date": "2023-01-23", "close": 6.8, "volume": 37748.0}, {"date": "2023-01-24", "close": 6.85, "volume": 41950.0}, {"date": "2023-01-25", "close": 6.88, "volume": 15037.0}, {"date": "2023-01-26", "close": 6.96, "volume": 30390.0}, {"date": "2023-01-27", "close": 6.98, "volume": 26634.0}, {"date": "2023-01-30", "close": 6.86, "volume": 24234.0}, {"date": "2023-01-31", "close": 6.87, "volume": 99009.0}, {"date": "2023-02-01", "close": 6.89, "volume": 52680.0}, {"date": "2023-02-02", "close": 6.78, "volume": 31721.0}, {"date": "2023-02-03", "close": 6.68, "volume": 58428.0}, {"date": "2023-02-06", "close": 6.6, "volume": 25086.0}, {"date": "2023-02-07", "close": 6.61, "volume": 19618.0}, {"date": "2023-02-08", "close": 6.64, "volume": 57793.0}, {"date": "2023-02-09", "close": 6.83, "volume": 47746.0}, {"date": "2023-02-10", "close": 6.74, "volume": 37458.0}, {"date": "2023-02-13", "close": 6.82, "volume": 30391.0}, {"date": "2023-02-14", "close": 6.78, "volume": 10990.0}, {"date": "2023-02-15", "close": 6.76, "volume": 15252.0}, {"date": "2023-02-16", "close": 6.61, "volume": 30905.0}, {"date": "2023-02-17", "close": 6.5, "volume": 22402.0}, {"date": "2023-02-21", "close": 6.46, "volume": 24376.0}, {"date": "2023-02-22", "close": 6.41, "volume": 17779.0}, {"date": "2023-02-23", "close": 6.42, "volume": 18672.0}, {"date": "2023-02-24", "close": 6.32, "volume": 22986.0}, {"date": "2023-02-27", "close": 6.41, "volume": 14906.0}, {"date": "2023-02-28", "close": 6.34, "volume": 31596.0}, {"date": "2023-03-01", "close": 6.47, "volume": 19211.0}, {"date": "2023-03-02", "close": 6.45, "volume": 25942.0}, {"date": "2023-03-03", "close": 6.49, "volume": 23603.0}, {"date": "2023-03-06", "close": 6.47, "volume": 28542.0}, {"date": "2023-03-07", "close": 6.35, "volume": 29450.0}, {"date": "2023-03-08", "close": 6.39, "volume": 40550.0}, {"date": "2023-03-09", "close": 6.33, "volume": 50599.0}, {"date": "2023-03-10", "close": 6.24, "volume": 40625.0}, {"date": "2023-03-13", "close": 6.25, "volume": 25671.0}, {"date": "2023-03-14", "close": 6.2, "volume": 23419.0}, {"date": "2023-03-15", "close": 6.13, "volume": 61615.0}, {"date": "2023-03-16", "close": 6.21, "volume": 24067.0}, {"date": "2023-03-17", "close": 6.19, "volume": 19123.0}, {"date": "2023-03-20", "close": 6.2, "volume": 16406.0}, {"date": "2023-03-21", "close": 6.19, "volume": 12808.0}, {"date": "2023-03-22", "close": 6.26, "volume": 40784.0}, {"date": "2023-03-23", "close": 6.28, "volume": 17183.0}, {"date": "2023-03-24", "close": 6.24, "volume": 18953.0}, {"date": "2023-03-27", "close": 6.2, "volume": 50935.0}, {"date": "2023-03-28", "close": 6.28, "volume": 21817.0}, {"date": "2023-03-29", "close": 6.3, "volume": 27866.0}, {"date": "2023-03-30", "close": 6.36, "volume": 17296.0}, {"date": "2023-03-31", "close": 6.41, "volume": 81891.0}, {"date": "2023-04-03", "close": 6.28, "volume": 55681.0}, {"date": "2023-04-04", "close": 6.25, "volume": 44623.0}, {"date": "2023-04-05", "close": 6.2, "volume": 65200.0}, {"date": "2023-04-06", "close": 6.2, "volume": 19031.0}, {"date": "2023-04-10", "close": 6.16, "volume": 27085.0}, {"date": "2023-04-11", "close": 6.21, "volume": 33552.0}, {"date": "2023-04-12", "close": 6.19, "volume": 27648.0}, {"date": "2023-04-13", "close": 6.27, "volume": 22688.0}, {"date": "2023-04-14", "close": 6.29, "volume": 61693.0}, {"date": "2023-04-17", "close": 6.34, "volume": 41531.0}, {"date": "2023-04-18", "close": 6.27, "volume": 13653.0}, {"date": "2023-04-19", "close": 6.2, "volume": 13518.0}, {"date": "2023-04-20", "close": 6.21, "volume": 18505.0}, {"date": "2023-04-21", "close": 6.13, "volume": 35711.0}, {"date": "2023-04-24", "close": 6.14, "volume": 20125.0}, {"date": "2023-04-25", "close": 6.05, "volume": 17117.0}, {"date": "2023-04-26", "close": 6.05, "volume": 18098.0}, {"date": "2023-04-27", "close": 6.09, "volume": 27253.0}, {"date": "2023-04-28", "close": 6.11, "volume": 37903.0}, {"date": "2023-05-01", "close": 6.11, "volume": 34835.0}, {"date": "2023-05-02", "close": 6.04, "volume": 33051.0}, {"date": "2023-05-03", "close": 6.05, "volume": 176549.0}, {"date": "2023-05-04", "close": 6.07, "volume": 46082.0}, {"date": "2023-05-05", "close": 6.13, "volume": 22888.0}, {"date": "2023-05-08", "close": 6.2, "volume": 34195.0}, {"date": "2023-05-09", "close": 6.17, "volume": 19100.0}, {"date": "2023-05-10", "close": 6.14, "volume": 20035.0}, {"date": "2023-05-11", "close": 6.11, "volume": 11336.0}, {"date": "2023-05-12", "close": 6.05, "volume": 11973.0}, {"date": "2023-05-15", "close": 6.14, "volume": 9169.0}, {"date": "2023-05-16", "close": 6.13, "volume": 15823.0}, {"date": "2023-05-17", "close": 6.14, "volume": 12957.0}, {"date": "2023-05-18", "close": 6.11, "volume": 15114.0}, {"date": "2023-05-19", "close": 6.11, "volume": 4162.0}, {"date": "2023-05-22", "close": 6.156, "volume": 16853.0}, {"date": "2023-05-23", "close": 6.08, "volume": 9899.0}, {"date": "2023-05-24", "close": 6.01, "volume": 9005.0}, {"date": "2023-05-25", "close": 6.01, "volume": 4316.0}, {"date": "2023-05-26", "close": 6.11, "volume": 10282.0}, {"date": "2023-05-30", "close": 6.0, "volume": 7709.0}, {"date": "2023-05-31", "close": 5.9, "volume": 79808.0}, {"date": "2023-06-01", "close": 6.01, "volume": 17619.0}, {"date": "2023-06-02", "close": 6.09, "volume": 17356.0}, {"date": "2023-06-05", "close": 6.1, "volume": 10917.0}, {"date": "2023-06-06", "close": 6.2, "volume": 33107.0}, {"date": "2023-06-07", "close": 6.16, "volume": 14356.0}, {"date": "2023-06-08", "close": 6.19, "volume": 13375.0}, {"date": "2023-06-09", "close": 6.21, "volume": 27019.0}, {"date": "2023-06-12", "close": 6.22, "volume": 48918.0}, {"date": "2023-06-13", "close": 6.28, "volume": 32391.0}, {"date": "2023-06-14", "close": 6.32, "volume": 23622.0}, {"date": "2023-06-15", "close": 6.32, "volume": 36934.0}, {"date": "2023-06-16", "close": 6.36, "volume": 18486.0}, {"date": "2023-06-20", "close": 6.21, "volume": 32582.0}, {"date": "2023-06-21", "close": 6.19, "volume": 13073.0}, {"date": "2023-06-22", "close": 6.2, "volume": 19255.0}, {"date": "2023-06-23", "close": 6.09, "volume": 20976.0}, {"date": "2023-06-26", "close": 6.09, "volume": 34793.0}, {"date": "2023-06-27", "close": 6.155, "volume": 17031.0}, {"date": "2023-06-28", "close": 6.12, "volume": 16312.0}, {"date": "2023-06-29", "close": 6.1, "volume": 27137.0}, {"date": "2023-06-30", "close": 6.14, "volume": 15633.0}, {"date": "2023-07-03", "close": 6.09, "volume": 16135.0}, {"date": "2023-07-05", "close": 6.08, "volume": 26374.0}, {"date": "2023-07-06", "close": 5.94, "volume": 16595.0}, {"date": "2023-07-07", "close": 5.96, "volume": 27302.0}, {"date": "2023-07-10", "close": 5.96, "volume": 43462.0}, {"date": "2023-07-11", "close": 6.06, "volume": 52024.0}, {"date": "2023-07-12", "close": 6.16, "volume": 28424.0}, {"date": "2023-07-13", "close": 6.22, "volume": 49553.0}, {"date": "2023-07-14", "close": 6.28, "volume": 58011.0}, {"date": "2023-07-17", "close": 6.27, "volume": 47981.0}, {"date": "2023-07-18", "close": 6.29, "volume": 33374.0}, {"date": "2023-07-19", "close": 6.26, "volume": 16842.0}, {"date": "2023-07-20", "close": 6.13, "volume": 15014.0}, {"date": "2023-07-21", "close": 6.15, "volume": 12173.0}, {"date": "2023-07-24", "close": 6.15, "volume": 46099.0}, {"date": "2023-07-25", "close": 6.2, "volume": 30572.0}, {"date": "2023-07-26", "close": 6.25, "volume": 11509.0}, {"date": "2023-07-27", "close": 6.22, "volume": 31113.0}, {"date": "2023-07-28", "close": 6.34, "volume": 21729.0}, {"date": "2023-07-31", "close": 6.33, "volume": 21326.0}, {"date": "2023-08-01", "close": 6.29, "volume": 33100.0}, {"date": "2023-08-02", "close": 6.21, "volume": 21279.0}, {"date": "2023-08-03", "close": 6.22, "volume": 10758.0}, {"date": "2023-08-04", "close": 6.18, "volume": 25349.0}, {"date": "2023-08-07", "close": 6.1, "volume": 20490.0}, {"date": "2023-08-08", "close": 6.06, "volume": 148056.0}, {"date": "2023-08-09", "close": 6.08, "volume": 16003.0}, {"date": "2023-08-10", "close": 6.09, "volume": 27493.0}, {"date": "2023-08-11", "close": 6.05, "volume": 24771.0}, {"date": "2023-08-14", "close": 6.07, "volume": 38602.0}, {"date": "2023-08-15", "close": 5.96, "volume": 54778.0}, {"date": "2023-08-16", "close": 5.93, "volume": 17172.0}, {"date": "2023-08-17", "close": 5.91, "volume": 30748.0}, {"date": "2023-08-18", "close": 5.85, "volume": 19724.0}, {"date": "2023-08-21", "close": 5.8622, "volume": 5332.0}, {"date": "2023-08-22", "close": 5.88, "volume": 18178.0}, {"date": "2023-08-23", "close": 5.91, "volume": 10848.0}, {"date": "2023-08-24", "close": 5.88, "volume": 11474.0}, {"date": "2023-08-25", "close": 5.86, "volume": 18507.0}, {"date": "2023-08-28", "close": 5.9, "volume": 19922.0}, {"date": "2023-08-29", "close": 5.97, "volume": 43361.0}, {"date": "2023-08-30", "close": 5.95, "volume": 71147.0}, {"date": "2023-08-31", "close": 5.9, "volume": 36988.0}, {"date": "2023-09-01", "close": 5.94, "volume": 32551.0}, {"date": "2023-09-05", "close": 5.87, "volume": 33538.0}, {"date": "2023-09-06", "close": 5.85, "volume": 30602.0}, {"date": "2023-09-07", "close": 5.78, "volume": 34041.0}, {"date": "2023-09-08", "close": 5.8, "volume": 73969.0}, {"date": "2023-09-11", "close": 5.88, "volume": 54226.0}, {"date": "2023-09-12", "close": 5.87, "volume": 35545.0}, {"date": "2023-09-13", "close": 5.85, "volume": 35275.0}, {"date": "2023-09-14", "close": 5.93, "volume": 31701.0}, {"date": "2023-09-15", "close": 5.99, "volume": 56852.0}, {"date": "2023-09-18", "close": 5.97, "volume": 29666.0}, {"date": "2023-09-19", "close": 5.96, "volume": 13381.0}, {"date": "2023-09-20", "close": 5.95, "volume": 5008.0}, {"date": "2023-09-21", "close": 5.8699, "volume": 19439.0}, {"date": "2023-09-22", "close": 5.91, "volume": 32372.0}, {"date": "2023-09-25", "close": 5.88, "volume": 27204.0}, {"date": "2023-09-26", "close": 5.8, "volume": 27629.0}, {"date": "2023-09-27", "close": 5.76, "volume": 19504.0}, {"date": "2023-09-28", "close": 5.75, "volume": 17181.0}, {"date": "2023-09-29", "close": 5.79, "volume": 18903.0}, {"date": "2023-10-02", "close": 5.61, "volume": 19675.0}, {"date": "2023-10-03", "close": 5.59, "volume": 27718.0}, {"date": "2023-10-04", "close": 5.555, "volume": 18644.0}, {"date": "2023-10-05", "close": 5.56, "volume": 6280.0}, {"date": "2023-10-06", "close": 5.64, "volume": 28851.0}, {"date": "2023-10-09", "close": 5.58, "volume": 15068.0}, {"date": "2023-10-10", "close": 5.66, "volume": 14204.0}, {"date": "2023-10-11", "close": 5.64, "volume": 5005.0}, {"date": "2023-10-12", "close": 5.67, "volume": 29851.0}, {"date": "2023-10-13", "close": 5.67, "volume": 24752.0}, {"date": "2023-10-16", "close": 5.65, "volume": 37785.0}, {"date": "2023-10-17", "close": 5.63, "volume": 35542.0}, {"date": "2023-10-18", "close": 5.612, "volume": 38414.0}, {"date": "2023-10-19", "close": 5.52, "volume": 23649.0}, {"date": "2023-10-20", "close": 5.46, "volume": 8886.0}, {"date": "2023-10-23", "close": 5.4, "volume": 22531.0}, {"date": "2023-10-24", "close": 5.47, "volume": 4882.0}, {"date": "2023-10-25", "close": 5.37, "volume": 29651.0}, {"date": "2023-10-26", "close": 5.33, "volume": 18653.0}, {"date": "2023-10-27", "close": 5.355, "volume": 36971.0}, {"date": "2023-10-30", "close": 5.42, "volume": 19168.0}, {"date": "2023-10-31", "close": 5.37, "volume": 48669.0}, {"date": "2023-11-01", "close": 5.41, "volume": 8238.0}, {"date": "2023-11-02", "close": 5.51, "volume": 9879.0}, {"date": "2023-11-03", "close": 5.64, "volume": 12549.0}, {"date": "2023-11-06", "close": 5.66, "volume": 33764.0}, {"date": "2023-11-07", "close": 5.63, "volume": 22040.0}, {"date": "2023-11-08", "close": 5.6, "volume": 18977.0}, {"date": "2023-11-09", "close": 5.58, "volume": 28855.0}, {"date": "2023-11-10", "close": 5.59, "volume": 7922.0}, {"date": "2023-11-13", "close": 5.57, "volume": 86061.0}, {"date": "2023-11-14", "close": 5.68, "volume": 39179.0}, {"date": "2023-11-15", "close": 5.81, "volume": 40016.0}, {"date": "2023-11-16", "close": 5.73, "volume": 17766.0}, {"date": "2023-11-17", "close": 5.7497, "volume": 5337.0}, {"date": "2023-11-20", "close": 5.8059, "volume": 25140.0}, {"date": "2023-11-21", "close": 5.75, "volume": 39058.0}, {"date": "2023-11-22", "close": 5.76, "volume": 21831.0}, {"date": "2023-11-24", "close": 5.76, "volume": 5497.0}, {"date": "2023-11-27", "close": 5.77, "volume": 56440.0}, {"date": "2023-11-28", "close": 5.8, "volume": 9766.0}, {"date": "2023-11-29", "close": 5.79, "volume": 18089.0}, {"date": "2023-11-30", "close": 5.83, "volume": 6026.0}, {"date": "2023-12-01", "close": 5.82, "volume": 35061.0}, {"date": "2023-12-04", "close": 5.77, "volume": 43204.0}, {"date": "2023-12-05", "close": 5.78, "volume": 17961.0}, {"date": "2023-12-06", "close": 5.78, "volume": 13572.0}, {"date": "2023-12-07", "close": 5.8, "volume": 20602.0}, {"date": "2023-12-08", "close": 5.82, "volume": 6293.0}, {"date": "2023-12-11", "close": 5.85, "volume": 7840.0}, {"date": "2023-12-12", "close": 5.86, "volume": 14372.0}, {"date": "2023-12-13", "close": 5.91, "volume": 34249.0}, {"date": "2023-12-14", "close": 5.9898, "volume": 9140.0}, {"date": "2023-12-15", "close": 5.9878, "volume": 12324.0}, {"date": "2023-12-18", "close": 6.02, "volume": 27391.0}, {"date": "2023-12-19", "close": 6.0384, "volume": 7699.0}, {"date": "2023-12-20", "close": 5.91, "volume": 22278.0}, {"date": "2023-12-21", "close": 6.02, "volume": 8877.0}, {"date": "2023-12-22", "close": 6.0, "volume": 9509.0}, {"date": "2023-12-26", "close": 6.01, "volume": 14080.0}, {"date": "2023-12-27", "close": 6.05, "volume": 16962.0}, {"date": "2023-12-28", "close": 5.98, "volume": 20383.0}, {"date": "2023-12-29", "close": 6.01, "volume": 29554.0}, {"date": "2024-01-02", "close": 5.99, "volume": 8909.0}, {"date": "2024-01-03", "close": 5.86, "volume": 31252.0}, {"date": "2024-01-04", "close": 5.875, "volume": 7738.0}, {"date": "2024-01-05", "close": 5.93, "volume": 43950.0}, {"date": "2024-01-08", "close": 5.87, "volume": 25884.0}, {"date": "2024-01-09", "close": 5.83, "volume": 35572.0}, {"date": "2024-01-10", "close": 5.84, "volume": 28077.0}, {"date": "2024-01-11", "close": 5.85, "volume": 50844.0}, {"date": "2024-01-12", "close": 5.94, "volume": 42374.0}, {"date": "2024-01-16", "close": 5.85, "volume": 48658.0}, {"date": "2024-01-17", "close": 5.7041, "volume": 54390.0}, {"date": "2024-01-18", "close": 5.638, "volume": 155991.0}, {"date": "2024-01-19", "close": 5.69, "volume": 65214.0}, {"date": "2024-01-22", "close": 5.62, "volume": 167136.0}, {"date": "2024-01-23", "close": 5.7, "volume": 76273.0}, {"date": "2024-01-24", "close": 5.76, "volume": 65691.0}, {"date": "2024-01-25", "close": 5.8, "volume": 123134.0}, {"date": "2024-01-26", "close": 5.8, "volume": 10767.0}, {"date": "2024-01-29", "close": 5.8, "volume": 83645.0}, {"date": "2024-01-30", "close": 5.76, "volume": 99332.0}, {"date": "2024-01-31", "close": 5.71, "volume": 181955.0}, {"date": "2024-02-01", "close": 5.81, "volume": 109344.0}, {"date": "2024-02-02", "close": 5.79, "volume": 177920.0}, {"date": "2024-02-05", "close": 5.829, "volume": 40821.0}, {"date": "2024-02-06", "close": 5.94, "volume": 32778.0}, {"date": "2024-02-07", "close": 5.95, "volume": 54191.0}, {"date": "2024-02-08", "close": 5.925, "volume": 6691.0}, {"date": "2024-02-09", "close": 5.94, "volume": 12161.0}, {"date": "2024-02-12", "close": 5.98, "volume": 48284.0}, {"date": "2024-02-13", "close": 5.89, "volume": 11532.0}, {"date": "2024-02-14", "close": 6.0, "volume": 19140.0}, {"date": "2024-02-15", "close": 6.02, "volume": 48662.0}, {"date": "2024-02-16", "close": 6.04, "volume": 28768.0}, {"date": "2024-02-20", "close": 6.05, "volume": 83261.0}, {"date": "2024-02-21", "close": 6.09, "volume": 41865.0}, {"date": "2024-02-22", "close": 6.09, "volume": 88610.0}, {"date": "2024-02-23", "close": 6.13, "volume": 46372.0}, {"date": "2024-02-26", "close": 6.09, "volume": 17398.0}, {"date": "2024-02-27", "close": 6.12, "volume": 27753.0}, {"date": "2024-02-28", "close": 6.06, "volume": 15667.0}, {"date": "2024-02-29", "close": 6.08, "volume": 36047.0}, {"date": "2024-03-01", "close": 6.13, "volume": 13902.0}, {"date": "2024-03-04", "close": 6.13, "volume": 25258.0}, {"date": "2024-03-05", "close": 6.08, "volume": 47921.0}, {"date": "2024-03-06", "close": 6.17, "volume": 20719.0}, {"date": "2024-03-07", "close": 6.21, "volume": 26201.0}, {"date": "2024-03-08", "close": 6.27, "volume": 13329.0}, {"date": "2024-03-11", "close": 6.28, "volume": 33638.0}, {"date": "2024-03-12", "close": 6.3, "volume": 26653.0}, {"date": "2024-03-13", "close": 6.27, "volume": 35323.0}, {"date": "2024-03-14", "close": 6.24, "volume": 16024.0}, {"date": "2024-03-15", "close": 6.24, "volume": 20766.0}, {"date": "2024-03-18", "close": 6.24, "volume": 24084.0}, {"date": "2024-03-19", "close": 6.17, "volume": 31763.0}, {"date": "2024-03-20", "close": 6.22, "volume": 24862.0}, {"date": "2024-03-21", "close": 6.26, "volume": 14689.0}, {"date": "2024-03-22", "close": 6.269, "volume": 11683.0}, {"date": "2024-03-25", "close": 6.28, "volume": 9278.0}, {"date": "2024-03-26", "close": 6.28, "volume": 14611.0}, {"date": "2024-03-27", "close": 6.3, "volume": 24741.0}, {"date": "2024-03-28", "close": 6.33, "volume": 38076.0}, {"date": "2024-04-01", "close": 6.16, "volume": 36069.0}, {"date": "2024-04-02", "close": 6.15, "volume": 23923.0}, {"date": "2024-04-03", "close": 6.13, "volume": 21794.0}, {"date": "2024-04-04", "close": 6.13, "volume": 19272.0}, {"date": "2024-04-05", "close": 6.09, "volume": 17674.0}, {"date": "2024-04-08", "close": 6.11, "volume": 13045.0}, {"date": "2024-04-09", "close": 6.135, "volume": 20730.0}, {"date": "2024-04-10", "close": 6.07, "volume": 15208.0}, {"date": "2024-04-11", "close": 6.12, "volume": 19040.0}, {"date": "2024-04-12", "close": 6.01, "volume": 24286.0}, {"date": "2024-04-15", "close": 6.0, "volume": 37777.0}, {"date": "2024-04-16", "close": 5.94, "volume": 51932.0}, {"date": "2024-04-17", "close": 5.91, "volume": 40010.0}, {"date": "2024-04-18", "close": 5.94, "volume": 9275.0}, {"date": "2024-04-19", "close": 5.9044, "volume": 30231.0}, {"date": "2024-04-22", "close": 5.97, "volume": 47411.0}, {"date": "2024-04-23", "close": 6.0, "volume": 36628.0}, {"date": "2024-04-24", "close": 6.03, "volume": 20087.0}, {"date": "2024-04-25", "close": 6.06, "volume": 7869.0}, {"date": "2024-04-26", "close": 6.13, "volume": 23628.0}, {"date": "2024-04-29", "close": 6.21, "volume": 20255.0}, {"date": "2024-04-30", "close": 6.15, "volume": 5501.0}, {"date": "2024-05-01", "close": 6.09, "volume": 30830.0}, {"date": "2024-05-02", "close": 6.22, "volume": 28273.0}, {"date": "2024-05-03", "close": 6.17, "volume": 35526.0}, {"date": "2024-05-06", "close": 6.2, "volume": 19991.0}, {"date": "2024-05-07", "close": 6.16, "volume": 14116.0}, {"date": "2024-05-08", "close": 6.15, "volume": 23979.0}, {"date": "2024-05-09", "close": 6.19, "volume": 67339.0}, {"date": "2024-05-10", "close": 6.22, "volume": 20443.0}, {"date": "2024-05-13", "close": 6.28, "volume": 9207.0}, {"date": "2024-05-14", "close": 6.3, "volume": 16650.0}, {"date": "2024-05-15", "close": 6.35, "volume": 22342.0}, {"date": "2024-05-16", "close": 6.36, "volume": 9104.0}, {"date": "2024-05-17", "close": 6.4, "volume": 25893.0}, {"date": "2024-05-20", "close": 6.38, "volume": 19564.0}, {"date": "2024-05-21", "close": 6.35, "volume": 16170.0}, {"date": "2024-05-22", "close": 6.3124, "volume": 89102.0}, {"date": "2024-05-23", "close": 6.26, "volume": 13893.0}, {"date": "2024-05-24", "close": 6.1903, "volume": 128235.0}, {"date": "2024-05-28", "close": 6.24, "volume": 34973.0}, {"date": "2024-05-29", "close": 6.18, "volume": 83224.0}, {"date": "2024-05-30", "close": 6.16, "volume": 28272.0}, {"date": "2024-05-31", "close": 6.18, "volume": 77446.0}, {"date": "2024-06-03", "close": 6.2, "volume": 54151.0}, {"date": "2024-06-04", "close": 6.09, "volume": 81957.0}, {"date": "2024-06-05", "close": 6.19, "volume": 68988.0}, {"date": "2024-06-06", "close": 6.2, "volume": 28816.0}, {"date": "2024-06-07", "close": 6.175, "volume": 17677.0}, {"date": "2024-06-10", "close": 6.19, "volume": 6511.0}, {"date": "2024-06-11", "close": 6.22, "volume": 78508.0}, {"date": "2024-06-12", "close": 6.23, "volume": 46225.0}, {"date": "2024-06-13", "close": 6.24, "volume": 7797.0}, {"date": "2024-06-14", "close": 6.2307, "volume": 7692.0}, {"date": "2024-06-17", "close": 6.29, "volume": 34040.0}, {"date": "2024-06-18", "close": 6.29, "volume": 14983.0}, {"date": "2024-06-20", "close": 6.33, "volume": 25221.0}, {"date": "2024-06-21", "close": 6.335, "volume": 12951.0}, {"date": "2024-06-24", "close": 6.3, "volume": 39667.0}, {"date": "2024-06-25", "close": 6.31, "volume": 64882.0}, {"date": "2024-06-26", "close": 6.325, "volume": 13580.0}, {"date": "2024-06-27", "close": 6.32, "volume": 11632.0}, {"date": "2024-06-28", "close": 6.34, "volume": 16726.0}, {"date": "2024-07-01", "close": 6.29, "volume": 27170.0}, {"date": "2024-07-02", "close": 6.32, "volume": 12645.0}, {"date": "2024-07-03", "close": 6.36, "volume": 29520.0}, {"date": "2024-07-05", "close": 6.34, "volume": 8231.0}, {"date": "2024-07-08", "close": 6.33, "volume": 17519.0}, {"date": "2024-07-09", "close": 6.365, "volume": 13931.0}, {"date": "2024-07-10", "close": 6.4, "volume": 25565.0}, {"date": "2024-07-11", "close": 6.45, "volume": 18968.0}, {"date": "2024-07-12", "close": 6.47, "volume": 17400.0}, {"date": "2024-07-15", "close": 6.44, "volume": 30524.0}, {"date": "2024-07-16", "close": 6.48, "volume": 25810.0}, {"date": "2024-07-17", "close": 6.41, "volume": 15064.0}, {"date": "2024-07-18", "close": 6.38, "volume": 12325.0}, {"date": "2024-07-19", "close": 6.37, "volume": 19742.0}, {"date": "2024-07-22", "close": 6.34, "volume": 36356.0}, {"date": "2024-07-23", "close": 6.37, "volume": 28170.0}, {"date": "2024-07-24", "close": 6.3216, "volume": 8551.0}, {"date": "2024-07-25", "close": 6.33, "volume": 19321.0}, {"date": "2024-07-26", "close": 6.3622, "volume": 31936.0}, {"date": "2024-07-29", "close": 6.39, "volume": 33133.0}, {"date": "2024-07-30", "close": 6.35, "volume": 43822.0}, {"date": "2024-07-31", "close": 6.44, "volume": 31220.0}, {"date": "2024-08-01", "close": 6.3, "volume": 16315.0}, {"date": "2024-08-02", "close": 6.3, "volume": 10522.0}, {"date": "2024-08-05", "close": 6.0, "volume": 48669.0}, {"date": "2024-08-06", "close": 6.0, "volume": 9299.0}, {"date": "2024-08-07", "close": 6.11, "volume": 21110.0}, {"date": "2024-08-08", "close": 6.23, "volume": 14141.0}, {"date": "2024-08-09", "close": 6.27, "volume": 12149.0}, {"date": "2024-08-12", "close": 6.26, "volume": 7836.0}, {"date": "2024-08-13", "close": 6.3, "volume": 22257.0}, {"date": "2024-08-14", "close": 6.29, "volume": 17314.0}, {"date": "2024-08-15", "close": 6.36, "volume": 14626.0}, {"date": "2024-08-16", "close": 6.4546, "volume": 19426.0}, {"date": "2024-08-19", "close": 6.45, "volume": 21990.0}, {"date": "2024-08-20", "close": 6.465, "volume": 7472.0}, {"date": "2024-08-21", "close": 6.4796, "volume": 31565.0}, {"date": "2024-08-22", "close": 6.49, "volume": 8952.0}, {"date": "2024-08-23", "close": 6.48, "volume": 17195.0}, {"date": "2024-08-26", "close": 6.46, "volume": 43893.0}, {"date": "2024-08-27", "close": 6.46, "volume": 21049.0}, {"date": "2024-08-28", "close": 6.47, "volume": 30788.0}, {"date": "2024-08-29", "close": 6.53, "volume": 22054.0}, {"date": "2024-08-30", "close": 6.54, "volume": 101711.0}, {"date": "2024-09-03", "close": 6.46, "volume": 11648.0}, {"date": "2024-09-04", "close": 6.41, "volume": 26587.0}, {"date": "2024-09-05", "close": 6.4, "volume": 16248.0}, {"date": "2024-09-06", "close": 6.27, "volume": 37945.0}, {"date": "2024-09-09", "close": 6.24, "volume": 40897.0}, {"date": "2024-09-10", "close": 6.277, "volume": 16322.0}, {"date": "2024-09-11", "close": 6.261, "volume": 15584.0}, {"date": "2024-09-12", "close": 6.338, "volume": 7273.0}, {"date": "2024-09-13", "close": 6.34, "volume": 22973.0}, {"date": "2024-09-16", "close": 6.38, "volume": 26385.0}, {"date": "2024-09-17", "close": 6.407, "volume": 74479.0}, {"date": "2024-09-18", "close": 6.36, "volume": 53862.0}, {"date": "2024-09-19", "close": 6.46, "volume": 10561.0}, {"date": "2024-09-20", "close": 6.43, "volume": 54719.0}, {"date": "2024-09-23", "close": 6.45, "volume": 7830.0}, {"date": "2024-09-24", "close": 6.59, "volume": 79440.0}, {"date": "2024-09-25", "close": 6.52, "volume": 19751.0}, {"date": "2024-09-26", "close": 6.85, "volume": 159392.0}, {"date": "2024-09-27", "close": 6.82, "volume": 103050.0}, {"date": "2024-09-30", "close": 6.85, "volume": 97485.0}, {"date": "2024-10-01", "close": 6.8, "volume": 125670.0}, {"date": "2024-10-02", "close": 6.82, "volume": 49002.0}, {"date": "2024-10-03", "close": 6.76, "volume": 15042.0}, {"date": "2024-10-04", "close": 6.83, "volume": 21899.0}, {"date": "2024-10-07", "close": 6.8599, "volume": 49902.0}, {"date": "2024-10-08", "close": 6.66, "volume": 44445.0}, {"date": "2024-10-09", "close": 6.64, "volume": 48898.0}, {"date": "2024-10-10", "close": 6.663, "volume": 15467.0}, {"date": "2024-10-11", "close": 6.715, "volume": 27899.0}, {"date": "2024-10-14", "close": 6.71, "volume": 17448.0}, {"date": "2024-10-15", "close": 6.58, "volume": 44038.0}, {"date": "2024-10-16", "close": 6.62, "volume": 28283.0}, {"date": "2024-10-17", "close": 6.57, "volume": 28825.0}, {"date": "2024-10-18", "close": 6.6926, "volume": 23508.0}, {"date": "2024-10-21", "close": 6.59, "volume": 38304.0}, {"date": "2024-10-22", "close": 6.6, "volume": 26501.0}, {"date": "2024-10-23", "close": 6.59, "volume": 17354.0}, {"date": "2024-10-24", "close": 6.55, "volume": 39670.0}, {"date": "2024-10-25", "close": 6.52, "volume": 64920.0}, {"date": "2024-10-28", "close": 6.53, "volume": 41023.0}, {"date": "2024-10-29", "close": 6.53, "volume": 11909.0}, {"date": "2024-10-30", "close": 6.48, "volume": 65703.0}, {"date": "2024-10-31", "close": 6.42, "volume": 64584.0}, {"date": "2024-11-01", "close": 6.42, "volume": 20113.0}, {"date": "2024-11-04", "close": 6.4444, "volume": 38232.0}, {"date": "2024-11-05", "close": 6.46, "volume": 66213.0}, {"date": "2024-11-06", "close": 6.38, "volume": 38844.0}, {"date": "2024-11-07", "close": 6.48, "volume": 92812.0}, {"date": "2024-11-08", "close": 6.3, "volume": 77539.0}, {"date": "2024-11-11", "close": 6.33, "volume": 20239.0}, {"date": "2024-11-12", "close": 6.24, "volume": 127073.0}, {"date": "2024-11-13", "close": 6.21, "volume": 42772.0}, {"date": "2024-11-14", "close": 6.21, "volume": 22241.0}, {"date": "2024-11-15", "close": 6.18, "volume": 90558.0}, {"date": "2024-11-18", "close": 6.205, "volume": 41040.0}, {"date": "2024-11-19", "close": 6.21, "volume": 10395.0}, {"date": "2024-11-20", "close": 6.22, "volume": 24047.0}, {"date": "2024-11-21", "close": 6.2, "volume": 23812.0}, {"date": "2024-11-22", "close": 6.21, "volume": 239700.0}, {"date": "2024-11-25", "close": 6.26, "volume": 51855.0}, {"date": "2024-11-26", "close": 6.2404, "volume": 27855.0}, {"date": "2024-11-27", "close": 6.29, "volume": 34898.0}, {"date": "2024-11-29", "close": 6.31, "volume": 48835.0}, {"date": "2024-12-02", "close": 6.24, "volume": 54496.0}, {"date": "2024-12-03", "close": 6.21, "volume": 68802.0}, {"date": "2024-12-04", "close": 6.215, "volume": 34861.0}, {"date": "2024-12-05", "close": 6.2, "volume": 45798.0}, {"date": "2024-12-06", "close": 6.21, "volume": 22032.0}, {"date": "2024-12-09", "close": 6.29, "volume": 88459.0}, {"date": "2024-12-10", "close": 6.15, "volume": 86156.0}, {"date": "2024-12-11", "close": 6.21, "volume": 19655.0}, {"date": "2024-12-12", "close": 6.18, "volume": 18974.0}, {"date": "2024-12-13", "close": 6.17, "volume": 27827.0}, {"date": "2024-12-16", "close": 6.15, "volume": 34944.0}, {"date": "2024-12-17", "close": 6.1316, "volume": 26296.0}, {"date": "2024-12-18", "close": 6.12, "volume": 72831.0}, {"date": "2024-12-19", "close": 6.16, "volume": 13552.0}, {"date": "2024-12-20", "close": 6.11, "volume": 54304.0}, {"date": "2024-12-23", "close": 6.18, "volume": 7106.0}, {"date": "2024-12-24", "close": 6.22, "volume": 14860.0}, {"date": "2024-12-26", "close": 6.23, "volume": 16662.0}, {"date": "2024-12-27", "close": 6.19, "volume": 17834.0}, {"date": "2024-12-30", "close": 6.05, "volume": 72127.0}, {"date": "2024-12-31", "close": 6.06, "volume": 49327.0}, {"date": "2025-01-02", "close": 6.01, "volume": 26573.0}, {"date": "2025-01-03", "close": 6.103, "volume": 22048.0}, {"date": "2025-01-06", "close": 6.12, "volume": 26885.0}, {"date": "2025-01-07", "close": 6.0965, "volume": 13341.0}, {"date": "2025-01-08", "close": 6.05, "volume": 11528.0}, {"date": "2025-01-10", "close": 5.99, "volume": 74201.0}, {"date": "2025-01-13", "close": 5.96, "volume": 30663.0}, {"date": "2025-01-14", "close": 6.03, "volume": 27676.0}, {"date": "2025-01-15", "close": 6.08, "volume": 37012.0}, {"date": "2025-01-16", "close": 6.08, "volume": 47853.0}, {"date": "2025-01-17", "close": 6.11, "volume": 40631.0}, {"date": "2025-01-21", "close": 6.19, "volume": 18374.0}, {"date": "2025-01-22", "close": 6.21, "volume": 43883.0}, {"date": "2025-01-23", "close": 6.21, "volume": 14989.0}, {"date": "2025-01-24", "close": 6.21, "volume": 12685.0}, {"date": "2025-01-27", "close": 6.14, "volume": 50492.0}, {"date": "2025-01-28", "close": 6.16, "volume": 22835.0}, {"date": "2025-01-29", "close": 6.1693, "volume": 8112.0}, {"date": "2025-01-30", "close": 6.22, "volume": 36444.0}, {"date": "2025-01-31", "close": 6.18, "volume": 38817.0}, {"date": "2025-02-03", "close": 6.15, "volume": 67728.0}, {"date": "2025-02-04", "close": 6.2, "volume": 63072.0}, {"date": "2025-02-05", "close": 6.14, "volume": 33309.0}, {"date": "2025-02-06", "close": 6.19, "volume": 18073.0}, {"date": "2025-02-07", "close": 6.21, "volume": 64302.0}, {"date": "2025-02-10", "close": 6.24, "volume": 21922.0}, {"date": "2025-02-11", "close": 6.19, "volume": 71511.0}, {"date": "2025-02-12", "close": 6.225, "volume": 23552.0}, {"date": "2025-02-13", "close": 6.22, "volume": 41723.0}, {"date": "2025-02-14", "close": 6.27, "volume": 33876.0}, {"date": "2025-02-18", "close": 6.29, "volume": 50538.0}, {"date": "2025-02-19", "close": 6.3, "volume": 54020.0}, {"date": "2025-02-20", "close": 6.37, "volume": 77341.0}, {"date": "2025-02-21", "close": 6.35, "volume": 94917.0}, {"date": "2025-02-24", "close": 6.31, "volume": 43127.0}, {"date": "2025-02-25", "close": 6.35, "volume": 15333.0}, {"date": "2025-02-26", "close": 6.355, "volume": 46238.0}, {"date": "2025-02-27", "close": 6.29, "volume": 47239.0}, {"date": "2025-02-28", "close": 6.27, "volume": 71255.0}, {"date": "2025-03-03", "close": 6.12, "volume": 83847.0}, {"date": "2025-03-04", "close": 6.1, "volume": 77192.0}, {"date": "2025-03-05", "close": 6.22, "volume": 54241.0}, {"date": "2025-03-06", "close": 6.19, "volume": 20879.0}, {"date": "2025-03-07", "close": 6.19, "volume": 22264.0}, {"date": "2025-03-10", "close": 6.06, "volume": 48026.0}, {"date": "2025-03-11", "close": 6.13, "volume": 41808.0}, {"date": "2025-03-12", "close": 6.12, "volume": 12282.0}, {"date": "2025-03-13", "close": 6.1, "volume": 31062.0}, {"date": "2025-03-14", "close": 6.17, "volume": 30038.0}, {"date": "2025-03-17", "close": 6.24, "volume": 117584.0}, {"date": "2025-03-18", "close": 6.2, "volume": 28805.0}, {"date": "2025-03-19", "close": 6.26, "volume": 44022.0}, {"date": "2025-03-20", "close": 6.22, "volume": 8904.0}, {"date": "2025-03-21", "close": 6.2, "volume": 12314.0}, {"date": "2025-03-24", "close": 6.23, "volume": 21630.0}, {"date": "2025-03-25", "close": 6.22, "volume": 80551.0}, {"date": "2025-03-26", "close": 6.22, "volume": 23332.0}, {"date": "2025-03-27", "close": 6.25, "volume": 28292.0}, {"date": "2025-03-28", "close": 6.19, "volume": 27750.0}, {"date": "2025-03-31", "close": 6.17, "volume": 21560.0}, {"date": "2025-04-01", "close": 6.1, "volume": 32791.0}, {"date": "2025-04-02", "close": 6.15, "volume": 40437.0}, {"date": "2025-04-03", "close": 6.065, "volume": 32996.0}, {"date": "2025-04-04", "close": 5.7, "volume": 58545.0}, {"date": "2025-04-07", "close": 5.46, "volume": 50338.0}, {"date": "2025-04-08", "close": 5.4, "volume": 50819.0}, {"date": "2025-04-09", "close": 5.73, "volume": 41132.0}, {"date": "2025-04-10", "close": 5.6841, "volume": 51456.0}, {"date": "2025-04-11", "close": 5.86, "volume": 26916.0}, {"date": "2025-04-14", "close": 5.84, "volume": 23399.0}, {"date": "2025-04-15", "close": 5.93, "volume": 14346.0}, {"date": "2025-04-16", "close": 5.7919, "volume": 28059.0}, {"date": "2025-04-17", "close": 5.9, "volume": 7128.0}, {"date": "2025-04-21", "close": 5.84, "volume": 24136.0}, {"date": "2025-04-22", "close": 5.94, "volume": 15952.0}, {"date": "2025-04-23", "close": 6.068, "volume": 57865.0}, {"date": "2025-04-24", "close": 6.09, "volume": 12686.0}, {"date": "2025-04-25", "close": 6.1, "volume": 25330.0}, {"date": "2025-04-28", "close": 6.1, "volume": 25155.0}, {"date": "2025-04-29", "close": 6.17, "volume": 56707.0}, {"date": "2025-04-30", "close": 6.21, "volume": 23233.0}, {"date": "2025-05-01", "close": 6.16, "volume": 18899.0}, {"date": "2025-05-02", "close": 6.27, "volume": 40769.0}, {"date": "2025-05-05", "close": 6.26, "volume": 36574.0}, {"date": "2025-05-06", "close": 6.25, "volume": 14481.0}, {"date": "2025-05-07", "close": 6.25, "volume": 1699769.0}, {"date": "2025-05-08", "close": 6.27, "volume": 26261.0}, {"date": "2025-05-09", "close": 6.31, "volume": 29079.0}, {"date": "2025-05-12", "close": 6.43, "volume": 86795.0}, {"date": "2025-05-13", "close": 6.45, "volume": 105535.0}, {"date": "2025-05-14", "close": 6.54, "volume": 36380.0}, {"date": "2025-05-15", "close": 6.57, "volume": 56994.0}, {"date": "2025-05-16", "close": 6.63, "volume": 36423.0}, {"date": "2025-05-19", "close": 6.623, "volume": 50069.0}, {"date": "2025-05-20", "close": 6.61, "volume": 33409.0}, {"date": "2025-05-21", "close": 6.62, "volume": 56519.0}, {"date": "2025-05-22", "close": 6.62, "volume": 24742.0}, {"date": "2025-05-23", "close": 6.69, "volume": 14934.0}, {"date": "2025-05-27", "close": 6.69, "volume": 40011.0}, {"date": "2025-05-28", "close": 6.66, "volume": 47145.0}, {"date": "2025-05-29", "close": 6.71, "volume": 54751.0}, {"date": "2025-05-30", "close": 6.69, "volume": 78608.0}, {"date": "2025-06-02", "close": 6.71, "volume": 31240.0}, {"date": "2025-06-03", "close": 6.7, "volume": 14910.0}, {"date": "2025-06-04", "close": 6.72, "volume": 22593.0}, {"date": "2025-06-05", "close": 6.76, "volume": 32218.0}, {"date": "2025-06-06", "close": 6.79, "volume": 17942.0}, {"date": "2025-06-09", "close": 6.82, "volume": 63907.0}, {"date": "2025-06-10", "close": 6.86, "volume": 39906.0}, {"date": "2025-06-11", "close": 6.9099, "volume": 52075.0}, {"date": "2025-06-12", "close": 6.88, "volume": 34763.0}, {"date": "2025-06-13", "close": 6.82, "volume": 19373.0}, {"date": "2025-06-16", "close": 6.89, "volume": 59055.0}, {"date": "2025-06-17", "close": 6.82, "volume": 79361.0}, {"date": "2025-06-18", "close": 6.83, "volume": 44266.0}, {"date": "2025-06-20", "close": 6.82, "volume": 7742.0}, {"date": "2025-06-23", "close": 6.82, "volume": 39240.0}, {"date": "2025-06-24", "close": 6.97, "volume": 66333.0}, {"date": "2025-06-25", "close": 6.97, "volume": 54225.0}, {"date": "2025-06-26", "close": 7.03, "volume": 56663.0}, {"date": "2025-06-27", "close": 7.04, "volume": 46159.0}, {"date": "2025-06-30", "close": 7.0412, "volume": 47239.0}, {"date": "2025-07-01", "close": 6.95, "volume": 187942.0}, {"date": "2025-07-02", "close": 6.94, "volume": 207076.0}, {"date": "2025-07-03", "close": 7.0, "volume": 9299.0}, {"date": "2025-07-07", "close": 6.91, "volume": 31692.0}, {"date": "2025-07-08", "close": 6.89, "volume": 99051.0}, {"date": "2025-07-09", "close": 6.9, "volume": 7135.0}, {"date": "2025-07-10", "close": 6.94, "volume": 36382.0}, {"date": "2025-07-11", "close": 6.93, "volume": 14585.0}, {"date": "2025-07-14", "close": 6.97, "volume": 28326.0}, {"date": "2025-07-15", "close": 7.02, "volume": 28801.0}, {"date": "2025-07-16", "close": 7.04, "volume": 23078.0}, {"date": "2025-07-17", "close": 7.02, "volume": 21933.0}, {"date": "2025-07-18", "close": 7.04, "volume": 35008.0}, {"date": "2025-07-21", "close": 7.05, "volume": 50078.0}, {"date": "2025-07-22", "close": 7.06, "volume": 20716.0}, {"date": "2025-07-23", "close": 7.145, "volume": 54778.0}, {"date": "2025-07-24", "close": 7.12, "volume": 37074.0}, {"date": "2025-07-25", "close": 7.155, "volume": 24355.0}, {"date": "2025-07-28", "close": 7.1299, "volume": 51334.0}, {"date": "2025-07-29", "close": 7.16, "volume": 29746.0}, {"date": "2025-07-30", "close": 7.1661, "volume": 9502.0}, {"date": "2025-07-31", "close": 7.17, "volume": 29331.0}, {"date": "2025-08-01", "close": 6.96, "volume": 35229.0}, {"date": "2025-08-04", "close": 6.97, "volume": 33195.0}, {"date": "2025-08-05", "close": 7.01, "volume": 17325.0}, {"date": "2025-08-06", "close": 7.02, "volume": 9588.0}, {"date": "2025-08-07", "close": 7.07, "volume": 15930.0}, {"date": "2025-08-08", "close": 7.12, "volume": 20611.0}, {"date": "2025-08-11", "close": 7.1, "volume": 25561.0}, {"date": "2025-08-12", "close": 7.125, "volume": 15764.0}, {"date": "2025-08-13", "close": 7.18, "volume": 25247.0}, {"date": "2025-08-14", "close": 7.1, "volume": 30211.0}, {"date": "2025-08-15", "close": 7.17, "volume": 17140.0}, {"date": "2025-08-18", "close": 7.13, "volume": 24089.0}, {"date": "2025-08-19", "close": 7.1179, "volume": 4471.0}, {"date": "2025-08-20", "close": 6.98, "volume": 46059.0}, {"date": "2025-08-21", "close": 7.04, "volume": 26652.0}, {"date": "2025-08-22", "close": 7.16, "volume": 21677.0}, {"date": "2025-08-25", "close": 7.18, "volume": 19928.0}, {"date": "2025-08-26", "close": 7.2, "volume": 53274.0}, {"date": "2025-08-27", "close": 7.17, "volume": 25872.0}, {"date": "2025-08-28", "close": 7.2693, "volume": 43559.0}, {"date": "2025-08-29", "close": 7.25, "volume": 45919.0}, {"date": "2025-09-02", "close": 7.22, "volume": 35067.0}, {"date": "2025-09-03", "close": 7.19, "volume": 21862.0}, {"date": "2025-09-04", "close": 7.16, "volume": 28052.0}, {"date": "2025-09-05", "close": 7.15, "volume": 44840.0}, {"date": "2025-09-08", "close": 7.2, "volume": 15839.0}, {"date": "2025-09-09", "close": 7.19, "volume": 51292.0}, {"date": "2025-09-10", "close": 7.2, "volume": 13220.0}, {"date": "2025-09-11", "close": 7.26, "volume": 55114.0}, {"date": "2025-09-12", "close": 7.26, "volume": 31592.0}, {"date": "2025-09-15", "close": 7.29, "volume": 88862.0}, {"date": "2025-09-16", "close": 7.31, "volume": 43815.0}, {"date": "2025-09-17", "close": 7.315, "volume": 48534.0}, {"date": "2025-09-18", "close": 7.33, "volume": 29138.0}, {"date": "2025-09-19", "close": 7.4, "volume": 47738.0}, {"date": "2025-09-22", "close": 7.45, "volume": 68397.0}, {"date": "2025-09-23", "close": 7.435, "volume": 57368.0}, {"date": "2025-09-24", "close": 7.48, "volume": 42045.0}, {"date": "2025-09-25", "close": 7.43, "volume": 38880.0}, {"date": "2025-09-26", "close": 7.48, "volume": 46045.0}, {"date": "2025-09-29", "close": 7.45, "volume": 35911.0}, {"date": "2025-09-30", "close": 7.5, "volume": 19613.0}, {"date": "2025-10-01", "close": 7.43, "volume": 23579.0}, {"date": "2025-10-02", "close": 7.45, "volume": 16043.0}, {"date": "2025-10-03", "close": 7.54, "volume": 28201.0}, {"date": "2025-10-06", "close": 7.57, "volume": 65827.0}, {"date": "2025-10-07", "close": 7.62, "volume": 51922.0}, {"date": "2025-10-08", "close": 7.58, "volume": 39008.0}, {"date": "2025-10-09", "close": 7.54, "volume": 26617.0}, {"date": "2025-10-10", "close": 7.12, "volume": 95958.0}, {"date": "2025-10-13", "close": 7.24, "volume": 41944.0}, {"date": "2025-10-14", "close": 7.21, "volume": 21520.0}, {"date": "2025-10-15", "close": 7.38, "volume": 32909.0}, {"date": "2025-10-16", "close": 7.52, "volume": 46543.0}, {"date": "2025-10-17", "close": 7.32, "volume": 21848.0}, {"date": "2025-10-20", "close": 7.64, "volume": 47493.0}, {"date": "2025-10-21", "close": 7.58, "volume": 35287.0}, {"date": "2025-10-22", "close": 7.6, "volume": 33039.0}, {"date": "2025-10-23", "close": 7.65, "volume": 42419.0}, {"date": "2025-10-24", "close": 7.69, "volume": 40470.0}, {"date": "2025-10-27", "close": 7.83, "volume": 75727.0}, {"date": "2025-10-28", "close": 7.85, "volume": 48349.0}, {"date": "2025-10-29", "close": 7.88, "volume": 47727.0}, {"date": "2025-10-30", "close": 7.73, "volume": 96816.0}, {"date": "2025-10-31", "close": 7.77, "volume": 19430.0}, {"date": "2025-11-03", "close": 7.7, "volume": 28001.0}, {"date": "2025-11-04", "close": 7.53, "volume": 26088.0}, {"date": "2025-11-05", "close": 7.57, "volume": 19240.0}, {"date": "2025-11-06", "close": 7.45, "volume": 22861.0}, {"date": "2025-11-07", "close": 7.43, "volume": 13273.0}, {"date": "2025-11-10", "close": 7.38, "volume": 30807.0}, {"date": "2025-11-11", "close": 7.44, "volume": 27177.0}, {"date": "2025-11-12", "close": 7.46, "volume": 62420.0}, {"date": "2025-11-13", "close": 7.339, "volume": 12793.0}, {"date": "2025-11-14", "close": 7.31, "volume": 22290.0}, {"date": "2025-11-17", "close": 7.29, "volume": 24500.0}, {"date": "2025-11-18", "close": 7.27, "volume": 9781.0}, {"date": "2025-11-19", "close": 7.29, "volume": 25745.0}, {"date": "2025-11-20", "close": 7.12, "volume": 39454.0}, {"date": "2025-11-21", "close": 7.08, "volume": 34233.0}, {"date": "2025-11-24", "close": 7.19, "volume": 26604.0}, {"date": "2025-11-25", "close": 7.29, "volume": 18179.0}, {"date": "2025-11-26", "close": 7.25, "volume": 16450.0}, {"date": "2025-11-28", "close": 7.47, "volume": 14716.0}, {"date": "2025-12-01", "close": 7.4, "volume": 17434.0}, {"date": "2025-12-02", "close": 7.37, "volume": 49116.0}, {"date": "2025-12-03", "close": 7.33, "volume": 34566.0}, {"date": "2025-12-04", "close": 7.26, "volume": 26482.0}, {"date": "2025-12-05", "close": 7.27, "volume": 19903.0}, {"date": "2025-12-08", "close": 7.28, "volume": 19546.0}, {"date": "2025-12-09", "close": 7.23, "volume": 35297.0}, {"date": "2025-12-10", "close": 7.3, "volume": 20069.0}, {"date": "2025-12-11", "close": 7.3, "volume": 36205.0}, {"date": "2025-12-12", "close": 7.3, "volume": 30015.0}, {"date": "2025-12-15", "close": 7.37, "volume": 50470.0}, {"date": "2025-12-16", "close": 7.32, "volume": 34106.0}, {"date": "2025-12-17", "close": 7.33, "volume": 13417.0}, {"date": "2025-12-18", "close": 7.3, "volume": 16087.0}, {"date": "2025-12-19", "close": 7.38, "volume": 16371.0}, {"date": "2025-12-22", "close": 7.36, "volume": 29555.0}, {"date": "2025-12-23", "close": 7.39, "volume": 37930.0}, {"date": "2025-12-24", "close": 7.34, "volume": 21774.0}, {"date": "2025-12-26", "close": 7.395, "volume": 51764.0}, {"date": "2025-12-29", "close": 7.3701, "volume": 35338.0}, {"date": "2025-12-30", "close": 7.38, "volume": 11990.0}, {"date": "2025-12-31", "close": 7.28, "volume": 35613.0}, {"date": "2026-01-02", "close": 7.44, "volume": 56778.0}, {"date": "2026-01-05", "close": 7.51, "volume": 59466.0}, {"date": "2026-01-06", "close": 7.54, "volume": 40733.0}, {"date": "2026-01-07", "close": 7.52, "volume": 21950.0}, {"date": "2026-01-08", "close": 7.54, "volume": 25546.0}, {"date": "2026-01-09", "close": 7.587, "volume": 38678.0}, {"date": "2026-01-12", "close": 7.82, "volume": 186851.0}, {"date": "2026-01-13", "close": 7.93, "volume": 104061.0}, {"date": "2026-01-14", "close": 7.94, "volume": 66693.0}, {"date": "2026-01-15", "close": 7.96, "volume": 75034.0}, {"date": "2026-01-16", "close": 7.96, "volume": 97969.0}, {"date": "2026-01-20", "close": 7.97, "volume": 131350.0}, {"date": "2026-01-21", "close": 7.98, "volume": 243513.0}, {"date": "2026-01-22", "close": 8.06, "volume": 97559.0}, {"date": "2026-01-23", "close": 8.11, "volume": 121370.0}, {"date": "2026-01-26", "close": 8.16, "volume": 171687.0}, {"date": "2026-01-27", "close": 8.22, "volume": 118912.0}, {"date": "2026-01-28", "close": 8.25, "volume": 44485.0}, {"date": "2026-01-29", "close": 8.15, "volume": 44413.0}, {"date": "2026-01-30", "close": 8.17, "volume": 57784.0}, {"date": "2026-02-02", "close": 8.05, "volume": 45496.0}, {"date": "2026-02-03", "close": 8.07, "volume": 27248.0}, {"date": "2026-02-04", "close": 7.97, "volume": 37266.0}, {"date": "2026-02-05", "close": 8.01, "volume": 44321.0}, {"date": "2026-02-06", "close": 7.88, "volume": 59125.0}, {"date": "2026-02-09", "close": 7.9, "volume": 64396.0}, {"date": "2026-02-10", "close": 8.19, "volume": 149193.0}, {"date": "2026-02-11", "close": 8.05, "volume": 74853.0}, {"date": "2026-02-12", "close": 8.0, "volume": 83429.0}, {"date": "2026-02-13", "close": 8.03, "volume": 48748.0}, {"date": "2026-02-17", "close": 8.02, "volume": 71833.0}, {"date": "2026-02-18", "close": 8.01, "volume": 44834.0}, {"date": "2026-02-19", "close": 8.01, "volume": 38715.0}, {"date": "2026-02-20", "close": 8.13, "volume": 53480.0}, {"date": "2026-02-23", "close": 8.0806, "volume": 39348.0}, {"date": "2026-02-24", "close": 8.08, "volume": 56288.0}, {"date": "2026-02-25", "close": 8.16, "volume": 39295.0}, {"date": "2026-02-26", "close": 8.12, "volume": 45936.0}, {"date": "2026-02-27", "close": 8.12, "volume": 42736.0}, {"date": "2026-03-02", "close": 7.955, "volume": 45111.0}, {"date": "2026-03-03", "close": 7.67, "volume": 118579.0}, {"date": "2026-03-04", "close": 7.69, "volume": 87531.0}, {"date": "2026-03-05", "close": 7.49, "volume": 92074.0}, {"date": "2026-03-06", "close": 7.44, "volume": 23024.0}, {"date": "2026-03-09", "close": 7.33, "volume": 238419.0}, {"date": "2026-03-10", "close": 7.38, "volume": 57771.0}, {"date": "2026-03-11", "close": 7.45, "volume": 50752.0}, {"date": "2026-03-12", "close": 7.26, "volume": 64072.0}, {"date": "2026-03-13", "close": 7.28, "volume": 46280.0}, {"date": "2026-03-16", "close": 7.46, "volume": 43395.0}, {"date": "2026-03-17", "close": 7.51, "volume": 29406.0}, {"date": "2026-03-18", "close": 7.4, "volume": 39876.0}, {"date": "2026-03-19", "close": 7.38, "volume": 24351.0}, {"date": "2026-03-20", "close": 7.22, "volume": 63452.0}, {"date": "2026-03-23", "close": 7.42, "volume": 20436.0}, {"date": "2026-03-24", "close": 7.29, "volume": 46189.0}, {"date": "2026-03-25", "close": 7.46, "volume": 19765.0}, {"date": "2026-03-26", "close": 7.16, "volume": 63018.0}, {"date": "2026-03-27", "close": 7.13, "volume": 25423.0}, {"date": "2026-03-30", "close": 7.08, "volume": 20527.0}, {"date": "2026-03-31", "close": 7.37, "volume": 57379.0}, {"date": "2026-04-01", "close": 7.39, "volume": 37867.0}, {"date": "2026-04-02", "close": 7.27, "volume": 36205.0}, {"date": "2026-04-06", "close": 7.44, "volume": 98109.0}, {"date": "2026-04-07", "close": 7.35, "volume": 25269.0}, {"date": "2026-04-08", "close": 7.7, "volume": 54232.0}, {"date": "2026-04-09", "close": 7.66, "volume": 52818.0}, {"date": "2026-04-10", "close": 7.67, "volume": 18026.0}, {"date": "2026-04-13", "close": 7.76, "volume": 11289.0}, {"date": "2026-04-14", "close": 8.0, "volume": 31011.0}, {"date": "2026-04-15", "close": 7.89, "volume": 32815.0}, {"date": "2026-04-16", "close": 7.88, "volume": 37537.0}, {"date": "2026-04-17", "close": 8.02, "volume": 37283.0}, {"date": "2026-04-20", "close": 7.98, "volume": 15802.0}, {"date": "2026-04-21", "close": 7.88, "volume": 24413.0}, {"date": "2026-04-22", "close": 7.97, "volume": 23476.0}, {"date": "2026-04-23", "close": 7.87, "volume": 25501.0}, {"date": "2026-04-24", "close": 8.04, "volume": 20204.0}, {"date": "2026-04-27", "close": 8.1371, "volume": 21265.0}, {"date": "2026-04-28", "close": 8.11, "volume": 12353.0}, {"date": "2026-04-29", "close": 8.09, "volume": 19688.0}, {"date": "2026-04-30", "close": 8.16, "volume": 38909.0}, {"date": "2026-05-01", "close": 8.12, "volume": 14842.0}, {"date": "2026-05-04", "close": 8.06, "volume": 65996.0}, {"date": "2026-05-05", "close": 8.16, "volume": 43813.0}, {"date": "2026-05-06", "close": 8.31, "volume": 132018.0}, {"date": "2026-05-07", "close": 8.26, "volume": 119148.0}, {"date": "2026-05-08", "close": 8.4, "volume": 90143.0}, {"date": "2026-05-11", "close": 8.4, "volume": 44113.0}, {"date": "2026-05-12", "close": 8.22, "volume": 62351.0}, {"date": "2026-05-13", "close": 8.44, "volume": 70129.0}, {"date": "2026-05-14", "close": 8.4, "volume": 50065.0}, {"date": "2026-05-15", "close": 8.23, "volume": 38442.0}, {"date": "2026-05-18", "close": 8.16, "volume": 62037.0}, {"date": "2026-05-19", "close": 8.13, "volume": 32730.0}, {"date": "2026-05-20", "close": 8.26, "volume": 17136.0}, {"date": "2026-05-21", "close": 8.33, "volume": 22969.0}, {"date": "2026-05-22", "close": 8.33, "volume": 23289.0}, {"date": "2026-05-26", "close": 8.52, "volume": 71322.0}, {"date": "2026-05-27", "close": 8.56, "volume": 66833.0}, {"date": "2026-05-28", "close": 8.6, "volume": 50395.0}, {"date": "2026-05-29", "close": 8.63, "volume": 52277.0}, {"date": "2026-06-01", "close": 8.74, "volume": 96141.0}, {"date": "2026-06-02", "close": 8.87, "volume": 90235.0}, {"date": "2026-06-03", "close": 9.15, "volume": 205412.0}, {"date": "2026-06-04", "close": 9.16, "volume": 105287.0}, {"date": "2026-06-05", "close": 9.06, "volume": 144234.0}, {"date": "2026-06-08", "close": 8.78, "volume": 72944.0}, {"date": "2026-06-09", "close": 8.65, "volume": 94921.0}, {"date": "2026-06-10", "close": 8.58, "volume": 63106.0}, {"date": "2026-06-11", "close": 8.83, "volume": 56040.0}, {"date": "2026-06-12", "close": 8.93, "volume": 44422.0}, {"date": "2026-06-15", "close": 9.15, "volume": 88762.0}, {"date": "2026-06-16", "close": 8.92, "volume": 76975.0}, {"date": "2026-06-17", "close": 9.0, "volume": 97292.0}, {"date": "2026-06-18", "close": 9.18, "volume": 90243.0}, {"date": "2026-06-22", "close": 9.18, "volume": 85597.0}, {"date": "2026-06-23", "close": 9.04, "volume": 215977.0}, {"date": "2026-06-24", "close": 9.02, "volume": 53541.0}, {"date": "2026-06-25", "close": 9.1, "volume": 29818.0}, {"date": "2026-06-26", "close": 8.89, "volume": 46495.0}, {"date": "2026-06-29", "close": 8.86, "volume": 66563.0}, {"date": "2026-06-30", "close": 9.27, "volume": 96643.0}, {"date": "2026-07-01", "close": 8.92, "volume": 134734.0}, {"date": "2026-07-02", "close": 8.73, "volume": 34921.0}, {"date": "2026-07-06", "close": 8.74, "volume": 66437.0}, {"date": "2026-07-07", "close": 8.74, "volume": 57532.0}, {"date": "2026-07-08", "close": 8.56, "volume": 130207.0}, {"date": "2026-07-09", "close": 8.7, "volume": 76870.0}, {"date": "2026-07-10", "close": 8.73, "volume": 17520.0}, {"date": "2026-07-13", "close": 8.58, "volume": 69420.0}, {"date": "2026-07-14", "close": 8.57, "volume": 51618.0}, {"date": "2026-07-15", "close": 8.57, "volume": 90004.0}, {"date": "2026-07-16", "close": 8.51, "volume": 137850.0}, {"date": "2026-07-17", "close": 8.54, "volume": 435711.0}, {"date": "2026-07-20", "close": 8.54, "volume": 83810.0}, {"date": "2026-07-21", "close": 8.53, "volume": 30421.0}, {"date": "2026-07-22", "close": 8.55, "volume": 36311.0}, {"date": "2026-07-23", "close": 8.55, "volume": 29328.0}, {"date": "2026-07-24", "close": 8.57, "volume": 14609.0}, {"date": "2026-07-27", "close": 8.42, "volume": 11941.0}, {"date": "2026-07-28", "close": 8.34, "volume": 21029.0}, {"date": "2026-07-29", "close": 8.27, "volume": 20150.0}, {"date": "2026-07-30", "close": 8.4, "volume": 12342.0}, {"date": "2026-07-31", "close": 8.54, "volume": 45392.0}, {"date": "2026-08-03", "close": 8.59, "volume": 20137.0}, {"date": "2026-08-04", "close": 8.72, "volume": 53594.0}, {"date": "2026-08-05", "close": 8.7, "volume": 121321.0}, {"date": "2026-08-06", "close": 8.61, "volume": 30870.0}, {"date": "2026-08-07", "close": 8.66, "volume": 59099.0}], "refreshing": true}