{"ticker": "IPH", "overview": {"name": "IPH Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IPH", "has_prices": true, "as_of": "2026-08-07", "last": 4.32, "prev_close": 4.34, "change": -0.019999999999999574, "change_pct": -0.004608294930875478, "session_volume": 694589.0, "vwap_5": 4.327817540984306, "vwap_20": 4.179260013038848, "vwap_60": 4.011392248540835, "vwap_250": 3.782700478599738, "high_52w": 4.36, "low_52w": 3.19, "avg_volume_20": 803752.0, "sessions": 400, "market_cap": {"value": 851537076.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143301", "src": "ASX", "ticker": "IPH", "cik": "", "company": "IPH Limited", "company_raw": "IPH Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IPH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143301", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57099}, {"id": "ASX-03134850", "src": "ASX", "ticker": "IPH", "cik": "", "company": "IPH Limited", "company_raw": "IPH Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IPH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134850", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "ASX-03134846", "src": "ASX", "ticker": "IPH", "cik": "", "company": "IPH Limited", "company_raw": "IPH Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IPH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134846", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "ASX-03134845", "src": "ASX", "ticker": "IPH", "cik": "", "company": "IPH Limited", "company_raw": "IPH Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IPH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134845", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "ASX-03129086", "src": "ASX", "ticker": "IPH", "cik": "", "company": "IPH Limited", "company_raw": "IPH Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IPH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129086", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101739}, {"id": "ASX-03118217", "src": "ASX", "ticker": "IPH", "cik": "", "company": "IPH Limited", "company_raw": "IPH Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IPH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118217", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Stoddart Wiadrowski", "notice_type": "3Y", "direct_shares": 36929.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139242-2A1698941", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katharine Anne Mason", "notice_type": "3Y", "direct_shares": 46857.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130787-2A1694541", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony John O\u2019Malley", "notice_type": "3Y", "direct_shares": 29997.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130791-2A1694543", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Nathaniel Blattman", "notice_type": "3Y", "direct_shares": 397366.0, "indirect_shares": 1367175.0, "indirect_account": "Talabah Pty Limited", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106238-2A1681150", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony John O\u2019Malley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106200-2A1681127", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114198-2A1685870", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-19", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/iph", "needs_ocr": 0}], "directors": [{"name": "Andrew Nathaniel Blattman", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Katharine Anne Mason", "first_seen": "2026-09-02", "last_seen": "2026-09-02", "status": "current", "notices": 1}, {"name": "Anthony John O\u2019Malley", "first_seen": "2026-06-30", "last_seen": "2026-09-02", "status": "current", "notices": 2}, {"name": "David Stoddart Wiadrowski", "first_seen": "2026-09-24", "last_seen": "2026-09-24", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2022-12-22", "last_seen": "2022-12-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149215-2A1704487"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139242-2A1698941"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Application for quotation of securities - IPH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138084-2A1698365"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Upcoming Release of Shares from Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136943-2A1697858"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "IPH Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136524-2A1697670"}], "performance": {"ticker": "IPH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-11-19", "close": 3.1, "volume": 17927075.0}, {"date": "2014-11-20", "close": 3.32, "volume": 1916138.0}, {"date": "2014-11-21", "close": 3.38, "volume": 2301487.0}, {"date": "2014-11-24", "close": 3.31, "volume": 1177516.0}, {"date": "2014-11-25", "close": 3.35, "volume": 1591929.0}, {"date": "2014-11-26", "close": 3.25, "volume": 351785.0}, {"date": "2014-11-27", "close": 3.35, "volume": 613184.0}, {"date": "2014-11-28", "close": 3.27, "volume": 170124.0}, {"date": "2014-12-01", "close": 3.25, "volume": 1076286.0}, {"date": "2014-12-02", "close": 3.28, "volume": 189876.0}, {"date": "2014-12-03", "close": 3.3, "volume": 341737.0}, {"date": "2014-12-04", "close": 3.3, "volume": 597458.0}, {"date": "2014-12-05", "close": 3.32, "volume": 424220.0}, {"date": "2014-12-08", "close": 3.42, "volume": 369018.0}, {"date": "2014-12-09", "close": 3.36, "volume": 420872.0}, {"date": "2014-12-10", "close": 3.32, "volume": 317163.0}, {"date": "2014-12-11", "close": 3.39, "volume": 397830.0}, {"date": "2014-12-12", "close": 3.4, "volume": 142871.0}, {"date": "2014-12-15", "close": 3.39, "volume": 203067.0}, {"date": "2014-12-16", "close": 3.4, "volume": 471657.0}, {"date": "2014-12-17", "close": 3.4, "volume": 975013.0}, {"date": "2014-12-18", "close": 3.37, "volume": 154636.0}, {"date": "2014-12-19", "close": 3.43, "volume": 100976.0}, {"date": "2014-12-22", "close": 3.46, "volume": 147191.0}, {"date": "2014-12-23", "close": 3.46, "volume": 155898.0}, {"date": "2014-12-24", "close": 3.47, "volume": 88590.0}, {"date": "2014-12-29", "close": 3.48, "volume": 45545.0}, {"date": "2014-12-30", "close": 3.49, "volume": 11971.0}, {"date": "2014-12-31", "close": 3.5, "volume": 60358.0}, {"date": "2015-01-02", "close": 3.54, "volume": 47229.0}, {"date": "2015-01-05", "close": 3.51, "volume": 97687.0}, {"date": "2015-01-06", "close": 3.52, "volume": 398365.0}, {"date": "2015-01-07", "close": 3.56, "volume": 189989.0}, {"date": "2015-01-08", "close": 3.66, "volume": 197484.0}, {"date": "2015-01-09", "close": 3.74, "volume": 123503.0}, {"date": "2015-01-12", "close": 3.81, "volume": 154571.0}, {"date": "2015-01-13", "close": 3.75, "volume": 91373.0}, {"date": "2015-01-14", "close": 3.58, "volume": 163137.0}, {"date": "2015-01-15", "close": 3.56, "volume": 74333.0}, {"date": "2015-01-16", "close": 3.6, "volume": 50812.0}, {"date": "2015-01-19", "close": 3.6, "volume": 54414.0}, {"date": "2015-01-20", "close": 3.67, "volume": 121461.0}, {"date": "2015-01-21", "close": 3.65, "volume": 107168.0}, {"date": "2015-01-22", "close": 3.65, "volume": 167476.0}, {"date": "2015-01-23", "close": 3.67, "volume": 102213.0}, {"date": "2015-01-27", "close": 3.82, "volume": 120556.0}, {"date": "2015-01-28", "close": 3.82, "volume": 355747.0}, {"date": "2015-01-29", "close": 3.83, "volume": 108978.0}, {"date": "2015-01-30", "close": 3.75, "volume": 166653.0}, {"date": "2015-02-02", "close": 3.75, "volume": 134260.0}, {"date": "2015-02-03", "close": 3.88, "volume": 437105.0}, {"date": "2015-02-04", "close": 4.09, "volume": 1190229.0}, {"date": "2015-02-05", "close": 4.24, "volume": 186214.0}, {"date": "2015-02-06", "close": 4.25, "volume": 245231.0}, {"date": "2015-02-09", "close": 4.07, "volume": 404977.0}, {"date": "2015-02-10", "close": 4.03, "volume": 271472.0}, {"date": "2015-02-11", "close": 4.1, "volume": 203914.0}, {"date": "2015-02-12", "close": 4.09, "volume": 191238.0}, {"date": "2015-02-13", "close": 4.07, "volume": 169119.0}, {"date": "2015-02-16", "close": 4.28, "volume": 349506.0}, {"date": "2015-02-17", "close": 4.24, "volume": 132357.0}, {"date": "2015-02-18", "close": 4.34, "volume": 224730.0}, {"date": "2015-02-19", "close": 4.37, "volume": 171339.0}, {"date": "2015-02-20", "close": 4.4, "volume": 197682.0}, {"date": "2015-02-23", "close": 4.5, "volume": 98144.0}, {"date": "2015-02-24", "close": 4.45, "volume": 185264.0}, {"date": "2015-02-25", "close": 4.41, "volume": 244102.0}, {"date": "2015-02-26", "close": 4.4, "volume": 609614.0}, {"date": "2015-02-27", "close": 4.72, "volume": 764889.0}, {"date": "2015-03-02", "close": 4.72, "volume": 178385.0}, {"date": "2015-03-03", "close": 4.9, "volume": 118955.0}, {"date": "2015-03-04", "close": 4.77, "volume": 235132.0}, {"date": "2015-03-05", "close": 4.8, "volume": 75599.0}, {"date": "2015-03-06", "close": 4.8, "volume": 82239.0}, {"date": "2015-03-09", "close": 4.69, "volume": 176091.0}, {"date": "2015-03-10", "close": 4.55, "volume": 360435.0}, {"date": "2015-03-11", "close": 4.59, "volume": 416350.0}, {"date": "2015-03-12", "close": 4.65, "volume": 337459.0}, {"date": "2015-03-13", "close": 4.7, "volume": 160565.0}, {"date": "2015-03-16", "close": 4.74, "volume": 91461.0}, {"date": "2015-03-17", "close": 4.89, "volume": 228825.0}, {"date": "2015-03-18", "close": 4.97, "volume": 268930.0}, {"date": "2015-03-19", "close": 4.99, "volume": 944932.0}, {"date": "2015-03-20", "close": 4.89, "volume": 1430152.0}, {"date": "2015-03-23", "close": 4.88, "volume": 59232.0}, {"date": "2015-03-24", "close": 4.92, "volume": 128151.0}, {"date": "2015-03-25", "close": 4.92, "volume": 198643.0}, {"date": "2015-03-26", "close": 5.0, "volume": 251152.0}, {"date": "2015-03-27", "close": 5.0, "volume": 95420.0}, {"date": "2015-03-30", "close": 4.94, "volume": 47673.0}, {"date": "2015-03-31", "close": 4.89, "volume": 89622.0}, {"date": "2015-04-01", "close": 4.8, "volume": 293051.0}, {"date": "2015-04-02", "close": 4.65, "volume": 1071446.0}, {"date": "2015-04-07", "close": 4.48, "volume": 730981.0}, {"date": "2015-04-08", "close": 4.5, "volume": 446106.0}, {"date": "2015-04-09", "close": 4.41, "volume": 443117.0}, {"date": "2015-04-10", "close": 4.5, "volume": 584751.0}, {"date": "2015-04-13", "close": 4.52, "volume": 288099.0}, {"date": "2015-04-14", "close": 4.7, "volume": 749892.0}, {"date": "2015-04-15", "close": 4.7, "volume": 1520322.0}, {"date": "2015-04-16", "close": 4.66, "volume": 194761.0}, {"date": "2015-04-17", "close": 4.63, "volume": 108934.0}, {"date": "2015-04-20", "close": 4.59, "volume": 236774.0}, {"date": "2015-04-21", "close": 4.5, "volume": 339011.0}, {"date": "2015-04-22", "close": 4.5, "volume": 257260.0}, {"date": "2015-04-23", "close": 4.49, "volume": 249515.0}, {"date": "2015-04-24", "close": 4.49, "volume": 151457.0}, {"date": "2015-04-27", "close": 4.5, "volume": 255690.0}, {"date": "2015-04-28", "close": 4.45, "volume": 70152.0}, {"date": "2015-04-29", "close": 4.32, "volume": 127623.0}, {"date": "2015-04-30", "close": 4.32, "volume": 196148.0}, {"date": "2015-05-01", "close": 4.3, "volume": 78589.0}, {"date": "2015-05-04", "close": 4.34, "volume": 84203.0}, {"date": "2015-05-05", "close": 4.34, "volume": 96238.0}, {"date": "2015-05-06", "close": 4.21, "volume": 127429.0}, {"date": "2015-05-07", "close": 4.35, "volume": 264804.0}, {"date": "2015-05-08", "close": 4.32, "volume": 230680.0}, {"date": "2015-05-11", "close": 4.25, "volume": 158697.0}, {"date": "2015-05-12", "close": 4.52, "volume": 518540.0}, {"date": "2015-05-13", "close": 4.61, "volume": 572515.0}, {"date": "2015-05-14", "close": 4.57, "volume": 185775.0}, {"date": "2015-05-15", "close": 4.67, "volume": 1411022.0}, {"date": "2015-05-18", "close": 4.66, "volume": 144239.0}, {"date": "2015-05-19", "close": 4.64, "volume": 59198.0}, {"date": "2015-05-20", "close": 4.65, "volume": 348471.0}, {"date": "2015-05-21", "close": 4.87, "volume": 163525.0}, {"date": "2015-05-22", "close": 4.85, "volume": 117083.0}, {"date": "2015-05-25", "close": 4.7, "volume": 161047.0}, {"date": "2015-05-26", "close": 4.73, "volume": 881488.0}, {"date": "2015-05-27", "close": 4.84, "volume": 93096.0}, {"date": "2015-05-28", "close": 4.81, "volume": 258677.0}, {"date": "2015-05-29", "close": 4.9, "volume": 2668110.0}, {"date": "2015-06-01", "close": 5.0, "volume": 1479748.0}, {"date": "2015-06-02", "close": 4.91, "volume": 83673.0}, {"date": "2015-06-03", "close": 4.83, "volume": 268686.0}, {"date": "2015-06-04", "close": 4.9, "volume": 168345.0}, {"date": "2015-06-05", "close": 4.87, "volume": 173718.0}, {"date": "2015-06-09", "close": 4.89, "volume": 154937.0}, {"date": "2015-06-10", "close": 4.65, "volume": 188956.0}, {"date": "2015-06-11", "close": 4.86, "volume": 141325.0}, {"date": "2015-06-12", "close": 4.82, "volume": 117091.0}, {"date": "2015-06-15", "close": 4.78, "volume": 41502.0}, {"date": "2015-06-16", "close": 4.68, "volume": 63697.0}, {"date": "2015-06-17", "close": 4.78, "volume": 85816.0}, {"date": "2015-06-18", "close": 4.62, "volume": 279103.0}, {"date": "2015-06-19", "close": 4.6, "volume": 107816.0}, {"date": "2015-06-22", "close": 4.61, "volume": 177665.0}, {"date": "2015-06-23", "close": 4.71, "volume": 189585.0}, {"date": "2015-06-24", "close": 4.74, "volume": 59532.0}, {"date": "2015-06-25", "close": 4.71, "volume": 89639.0}, {"date": "2015-06-26", "close": 4.6, "volume": 74471.0}, {"date": "2015-06-29", "close": 4.37, "volume": 263636.0}, {"date": "2015-06-30", "close": 4.7, "volume": 182423.0}, {"date": "2015-07-01", "close": 4.69, "volume": 88187.0}, {"date": "2015-07-02", "close": 4.6, "volume": 128823.0}, {"date": "2015-07-03", "close": 4.7, "volume": 22656.0}, {"date": "2015-07-06", "close": 4.59, "volume": 88737.0}, {"date": "2015-07-07", "close": 4.7, "volume": 35387.0}, {"date": "2015-07-08", "close": 4.7, "volume": 84599.0}, {"date": "2015-07-09", "close": 4.54, "volume": 74484.0}, {"date": "2015-07-10", "close": 4.52, "volume": 53702.0}, {"date": "2015-07-13", "close": 4.55, "volume": 68733.0}, {"date": "2015-07-14", "close": 4.68, "volume": 105948.0}, {"date": "2015-07-15", "close": 4.56, "volume": 67514.0}, {"date": "2015-07-16", "close": 4.57, "volume": 84819.0}, {"date": "2015-07-17", "close": 4.7, "volume": 127872.0}, {"date": "2015-07-20", "close": 4.69, "volume": 56466.0}, {"date": "2015-07-21", "close": 4.87, "volume": 190014.0}, {"date": "2015-07-22", "close": 4.95, "volume": 127989.0}, {"date": "2015-07-23", "close": 4.9, "volume": 68001.0}, {"date": "2015-07-24", "close": 4.9, "volume": 59819.0}, {"date": "2015-07-27", "close": 4.84, "volume": 61810.0}, {"date": "2015-07-28", "close": 4.76, "volume": 185149.0}, {"date": "2015-07-29", "close": 4.8, "volume": 39388.0}, {"date": "2015-07-30", "close": 4.82, "volume": 23665.0}, {"date": "2015-07-31", "close": 4.89, "volume": 120427.0}, {"date": "2015-08-03", "close": 4.65, "volume": 104344.0}, {"date": "2015-08-04", "close": 4.91, "volume": 132576.0}, {"date": "2015-08-05", "close": 5.01, "volume": 127161.0}, {"date": "2015-08-06", "close": 4.88, "volume": 55764.0}, {"date": "2015-08-07", "close": 4.7, "volume": 159794.0}, {"date": "2015-08-10", "close": 4.6, "volume": 123596.0}, {"date": "2015-08-11", "close": 4.7, "volume": 41320.0}, {"date": "2015-08-12", "close": 4.7, "volume": 90140.0}, {"date": "2015-08-13", "close": 4.66, "volume": 58886.0}, {"date": "2015-08-14", "close": 4.7, "volume": 43222.0}, {"date": "2015-08-17", "close": 4.79, "volume": 40775.0}, {"date": "2015-08-18", "close": 4.78, "volume": 148160.0}, {"date": "2015-08-19", "close": 4.8, "volume": 71399.0}, {"date": "2015-08-20", "close": 4.8, "volume": 123615.0}, {"date": "2015-08-21", "close": 4.7, "volume": 120322.0}, {"date": "2015-08-24", "close": 4.49, "volume": 419313.0}, {"date": "2015-08-25", "close": 4.64, "volume": 237268.0}, {"date": "2015-08-26", "close": 4.66, "volume": 218270.0}, {"date": "2015-08-27", "close": 5.05, "volume": 1104803.0}, {"date": "2015-08-28", "close": 5.21, "volume": 415826.0}, {"date": "2015-08-31", "close": 5.5, "volume": 786224.0}, {"date": "2015-09-01", "close": 5.6, "volume": 552722.0}, {"date": "2015-09-02", "close": 5.6, "volume": 348466.0}, {"date": "2015-09-03", "close": 5.6, "volume": 1217392.0}, {"date": "2015-09-04", "close": 5.74, "volume": 524042.0}, {"date": "2015-09-07", "close": 5.71, "volume": 79576.0}, {"date": "2015-09-08", "close": 5.8, "volume": 136054.0}, {"date": "2015-09-09", "close": 6.0, "volume": 489552.0}, {"date": "2015-09-10", "close": 5.88, "volume": 139475.0}, {"date": "2015-09-11", "close": 5.92, "volume": 149815.0}, {"date": "2015-09-14", "close": 6.05, "volume": 737949.0}, {"date": "2015-09-15", "close": 5.97, "volume": 302713.0}, {"date": "2015-09-16", "close": 6.04, "volume": 126557.0}, {"date": "2015-09-17", "close": 6.12, "volume": 231714.0}, {"date": "2015-09-18", "close": 6.13, "volume": 198065.0}, {"date": "2015-09-21", "close": 6.86, "volume": 353109.0}, {"date": "2015-09-22", "close": 6.76, "volume": 360434.0}, {"date": "2015-09-23", "close": 6.9, "volume": 299289.0}, {"date": "2015-09-24", "close": 6.8, "volume": 275223.0}, {"date": "2015-09-25", "close": 6.78, "volume": 220412.0}, {"date": "2015-09-28", "close": 6.95, "volume": 323147.0}, {"date": "2015-09-29", "close": 6.89, "volume": 209378.0}, {"date": "2015-09-30", "close": 6.9, "volume": 377232.0}, {"date": "2015-10-01", "close": 7.0, "volume": 432274.0}, {"date": "2015-10-02", "close": 7.23, "volume": 558229.0}, {"date": "2015-10-05", "close": 7.3, "volume": 147808.0}, {"date": "2015-10-06", "close": 6.83, "volume": 317289.0}, {"date": "2015-10-07", "close": 6.97, "volume": 472316.0}, {"date": "2015-10-08", "close": 6.97, "volume": 372651.0}, {"date": "2015-10-09", "close": 7.22, "volume": 321021.0}, {"date": "2015-10-12", "close": 6.97, "volume": 246325.0}, {"date": "2015-10-13", "close": 6.75, "volume": 445006.0}, {"date": "2015-10-14", "close": 6.7, "volume": 1122014.0}, {"date": "2015-10-15", "close": 6.76, "volume": 284225.0}, {"date": "2015-10-16", "close": 6.66, "volume": 179486.0}, {"date": "2015-10-19", "close": 6.7, "volume": 500761.0}, {"date": "2015-10-20", "close": 6.79, "volume": 245279.0}, {"date": "2015-10-21", "close": 7.05, "volume": 620208.0}, {"date": "2015-10-22", "close": 7.1, "volume": 487884.0}, {"date": "2015-10-23", "close": 7.2, "volume": 341040.0}, {"date": "2015-10-26", "close": 7.3, "volume": 271879.0}, {"date": "2015-10-27", "close": 7.25, "volume": 192080.0}, {"date": "2015-10-28", "close": 7.15, "volume": 222491.0}, {"date": "2015-10-29", "close": 7.22, "volume": 328984.0}, {"date": "2015-10-30", "close": 7.35, "volume": 270926.0}, {"date": "2015-11-02", "close": 7.56, "volume": 190599.0}, {"date": "2015-11-03", "close": 7.48, "volume": 80824.0}, {"date": "2015-11-04", "close": 7.53, "volume": 237549.0}, {"date": "2015-11-05", "close": 7.53, "volume": 87650.0}, {"date": "2015-11-06", "close": 7.45, "volume": 160251.0}, {"date": "2015-11-09", "close": 7.5, "volume": 163150.0}, {"date": "2015-11-10", "close": 7.45, "volume": 151550.0}, {"date": "2015-11-11", "close": 7.45, "volume": 87472.0}, {"date": "2015-11-12", "close": 7.56, "volume": 125010.0}, {"date": "2015-11-13", "close": 7.41, "volume": 116390.0}, {"date": "2015-11-16", "close": 7.22, "volume": 198769.0}, {"date": "2015-11-17", "close": 7.41, "volume": 178286.0}, {"date": "2015-11-18", "close": 7.29, "volume": 179886.0}, {"date": "2015-11-19", "close": 7.29, "volume": 244030.0}, {"date": "2015-11-20", "close": 7.78, "volume": 307255.0}, {"date": "2015-11-23", "close": 7.9, "volume": 216834.0}, {"date": "2015-11-25", "close": 7.92, "volume": 1474912.0}, {"date": "2015-11-26", "close": 7.9, "volume": 632304.0}, {"date": "2015-11-27", "close": 8.05, "volume": 881700.0}, {"date": "2015-11-30", "close": 8.4, "volume": 1128881.0}, {"date": "2015-12-01", "close": 8.3, "volume": 533464.0}, {"date": "2015-12-02", "close": 8.2, "volume": 326124.0}, {"date": "2015-12-03", "close": 8.3, "volume": 695595.0}, {"date": "2015-12-04", "close": 8.18, "volume": 274183.0}, {"date": "2015-12-07", "close": 8.46, "volume": 596601.0}, {"date": "2015-12-08", "close": 8.43, "volume": 754845.0}, {"date": "2015-12-09", "close": 8.54, "volume": 517903.0}, {"date": "2015-12-10", "close": 8.51, "volume": 420955.0}, {"date": "2015-12-11", "close": 8.63, "volume": 244422.0}, {"date": "2015-12-14", "close": 8.67, "volume": 418326.0}, {"date": "2015-12-15", "close": 8.77, "volume": 430532.0}, {"date": "2015-12-16", "close": 8.84, "volume": 759932.0}, {"date": "2015-12-17", "close": 9.05, "volume": 270031.0}, {"date": "2015-12-18", "close": 9.26, "volume": 495366.0}, {"date": "2015-12-21", "close": 9.22, "volume": 337442.0}, {"date": "2015-12-22", "close": 9.2, "volume": 247554.0}, {"date": "2015-12-23", "close": 9.0, "volume": 512997.0}, {"date": "2015-12-24", "close": 8.9, "volume": 180324.0}, {"date": "2015-12-29", "close": 8.91, "volume": 281201.0}, {"date": "2015-12-30", "close": 8.82, "volume": 336014.0}, {"date": "2015-12-31", "close": 8.87, "volume": 184980.0}, {"date": "2016-01-04", "close": 9.01, "volume": 283369.0}, {"date": "2016-01-05", "close": 9.02, "volume": 384506.0}, {"date": "2016-01-06", "close": 8.98, "volume": 204613.0}, {"date": "2016-01-07", "close": 8.87, "volume": 227221.0}, {"date": "2016-01-08", "close": 8.65, "volume": 352098.0}, {"date": "2016-01-11", "close": 8.62, "volume": 536937.0}, {"date": "2016-01-12", "close": 8.77, "volume": 906297.0}, {"date": "2016-01-13", "close": 8.93, "volume": 320202.0}, {"date": "2016-01-14", "close": 8.93, "volume": 614257.0}, {"date": "2016-01-15", "close": 8.79, "volume": 471949.0}, {"date": "2016-01-18", "close": 8.95, "volume": 351341.0}, {"date": "2016-01-19", "close": 9.0, "volume": 444174.0}, {"date": "2016-01-20", "close": 9.06, "volume": 349975.0}, {"date": "2016-01-21", "close": 9.13, "volume": 450427.0}, {"date": "2016-01-22", "close": 9.26, "volume": 230661.0}, {"date": "2016-01-25", "close": 9.13, "volume": 252041.0}, {"date": "2016-01-27", "close": 9.24, "volume": 353825.0}, {"date": "2016-01-28", "close": 9.1, "volume": 445439.0}, {"date": "2016-01-29", "close": 8.87, "volume": 686910.0}, {"date": "2016-02-01", "close": 9.0, "volume": 588956.0}, {"date": "2016-02-02", "close": 8.85, "volume": 453076.0}, {"date": "2016-02-03", "close": 8.57, "volume": 617283.0}, {"date": "2016-02-04", "close": 8.62, "volume": 1249639.0}, {"date": "2016-02-05", "close": 8.47, "volume": 1105184.0}, {"date": "2016-02-08", "close": 8.35, "volume": 508539.0}, {"date": "2016-02-09", "close": 7.92, "volume": 742242.0}, {"date": "2016-02-10", "close": 7.93, "volume": 845775.0}, {"date": "2016-02-11", "close": 8.23, "volume": 597378.0}, {"date": "2016-02-12", "close": 8.38, "volume": 876529.0}, {"date": "2016-02-15", "close": 8.31, "volume": 695672.0}, {"date": "2016-02-16", "close": 8.5, "volume": 438903.0}, {"date": "2016-02-17", "close": 8.76, "volume": 475699.0}, {"date": "2016-02-18", "close": 8.84, "volume": 473735.0}, {"date": "2016-02-19", "close": 9.11, "volume": 509346.0}, {"date": "2016-02-22", "close": 9.34, "volume": 683131.0}, {"date": "2016-02-23", "close": 8.49, "volume": 2834837.0}, {"date": "2016-02-24", "close": 7.7, "volume": 1114258.0}, {"date": "2016-02-25", "close": 6.92, "volume": 4207262.0}, {"date": "2016-02-26", "close": 6.83, "volume": 2466504.0}, {"date": "2016-02-29", "close": 6.78, "volume": 1065527.0}, {"date": "2016-03-01", "close": 7.43, "volume": 1708133.0}, {"date": "2016-03-02", "close": 7.62, "volume": 808528.0}, {"date": "2016-03-03", "close": 7.72, "volume": 444511.0}, {"date": "2016-03-04", "close": 7.5, "volume": 1002558.0}, {"date": "2016-03-07", "close": 7.15, "volume": 895095.0}, {"date": "2016-03-08", "close": 6.78, "volume": 777774.0}, {"date": "2016-03-09", "close": 6.93, "volume": 884293.0}, {"date": "2016-03-10", "close": 7.1, "volume": 587397.0}, {"date": "2016-03-11", "close": 7.08, "volume": 667899.0}, {"date": "2016-03-14", "close": 6.95, "volume": 792986.0}, {"date": "2016-03-15", "close": 6.82, "volume": 583862.0}, {"date": "2016-03-16", "close": 6.8, "volume": 982090.0}, {"date": "2016-03-17", "close": 6.8, "volume": 935489.0}, {"date": "2016-03-18", "close": 6.45, "volume": 5651170.0}, {"date": "2016-03-21", "close": 6.49, "volume": 1126826.0}, {"date": "2016-03-22", "close": 6.5, "volume": 1258311.0}, {"date": "2016-03-23", "close": 6.45, "volume": 839895.0}, {"date": "2016-03-24", "close": 6.4, "volume": 601853.0}, {"date": "2016-03-29", "close": 6.22, "volume": 1427119.0}, {"date": "2016-03-30", "close": 6.13, "volume": 1066977.0}, {"date": "2016-03-31", "close": 6.53, "volume": 939205.0}, {"date": "2016-04-01", "close": 6.87, "volume": 1496369.0}, {"date": "2016-04-04", "close": 6.82, "volume": 600154.0}, {"date": "2016-04-05", "close": 6.55, "volume": 802548.0}, {"date": "2016-04-06", "close": 6.83, "volume": 702776.0}, {"date": "2016-04-07", "close": 6.72, "volume": 586769.0}, {"date": "2016-04-08", "close": 6.7, "volume": 313554.0}, {"date": "2016-04-11", "close": 6.69, "volume": 677676.0}, {"date": "2016-04-12", "close": 6.74, "volume": 928410.0}, {"date": "2016-04-13", "close": 6.77, "volume": 570498.0}, {"date": "2016-04-14", "close": 6.7, "volume": 686282.0}, {"date": "2016-04-15", "close": 6.76, "volume": 411011.0}, {"date": "2016-04-18", "close": 6.92, "volume": 334289.0}, {"date": "2016-04-19", "close": 6.83, "volume": 1053351.0}, {"date": "2016-04-20", "close": 6.86, "volume": 723525.0}, {"date": "2016-04-21", "close": 6.91, "volume": 699073.0}, {"date": "2016-04-22", "close": 6.87, "volume": 976936.0}, {"date": "2016-04-26", "close": 6.95, "volume": 893681.0}, {"date": "2016-04-27", "close": 6.88, "volume": 571896.0}, {"date": "2016-04-28", "close": 6.96, "volume": 369449.0}, {"date": "2016-04-29", "close": 6.92, "volume": 631738.0}, {"date": "2016-05-02", "close": 6.95, "volume": 410043.0}, {"date": "2016-05-03", "close": 7.26, "volume": 1096758.0}, {"date": "2016-05-04", "close": 7.05, "volume": 812389.0}, {"date": "2016-05-05", "close": 6.98, "volume": 657738.0}, {"date": "2016-05-06", "close": 7.0, "volume": 1536819.0}, {"date": "2016-05-09", "close": 7.06, "volume": 574634.0}, {"date": "2016-05-10", "close": 7.0, "volume": 1384484.0}, {"date": "2016-05-11", "close": 7.1, "volume": 471535.0}, {"date": "2016-05-12", "close": 7.1, "volume": 650597.0}, {"date": "2016-05-13", "close": 7.12, "volume": 370913.0}, {"date": "2016-05-16", "close": 7.13, "volume": 736264.0}, {"date": "2016-05-17", "close": 7.1, "volume": 747213.0}, {"date": "2016-05-18", "close": 7.0, "volume": 832929.0}, {"date": "2016-05-19", "close": 6.72, "volume": 575619.0}, {"date": "2016-05-20", "close": 6.83, "volume": 475322.0}, {"date": "2016-05-23", "close": 6.93, "volume": 573258.0}, {"date": "2016-05-24", "close": 6.83, "volume": 529829.0}, {"date": "2016-05-25", "close": 6.92, "volume": 373186.0}, {"date": "2016-05-26", "close": 6.94, "volume": 1003736.0}, {"date": "2016-05-27", "close": 6.93, "volume": 805514.0}, {"date": "2016-05-30", "close": 6.87, "volume": 758238.0}, {"date": "2016-05-31", "close": 7.0, "volume": 1215468.0}, {"date": "2016-06-01", "close": 7.05, "volume": 787802.0}, {"date": "2016-06-02", "close": 6.9, "volume": 620514.0}, {"date": "2016-06-03", "close": 6.67, "volume": 715450.0}, {"date": "2016-06-06", "close": 6.78, "volume": 629697.0}, {"date": "2016-06-07", "close": 6.89, "volume": 449495.0}, {"date": "2016-06-08", "close": 6.92, "volume": 361908.0}, {"date": "2016-06-09", "close": 6.79, "volume": 334081.0}, {"date": "2016-06-10", "close": 6.78, "volume": 285681.0}, {"date": "2016-06-14", "close": 6.75, "volume": 633480.0}, {"date": "2016-06-15", "close": 6.74, "volume": 578313.0}, {"date": "2016-06-16", "close": 6.71, "volume": 445381.0}, {"date": "2016-06-17", "close": 6.8, "volume": 1128498.0}, {"date": "2016-06-20", "close": 6.86, "volume": 405898.0}, {"date": "2016-06-21", "close": 6.91, "volume": 554659.0}, {"date": "2016-06-22", "close": 6.86, "volume": 2106676.0}, {"date": "2016-06-23", "close": 6.7, "volume": 648059.0}, {"date": "2016-06-24", "close": 6.5, "volume": 994214.0}, {"date": "2016-06-27", "close": 6.5, "volume": 443773.0}, {"date": "2016-06-28", "close": 6.36, "volume": 778062.0}, {"date": "2016-06-29", "close": 6.51, "volume": 798259.0}, {"date": "2016-06-30", "close": 6.42, "volume": 596034.0}, {"date": "2016-07-01", "close": 6.15, "volume": 1093767.0}, {"date": "2016-07-04", "close": 5.89, "volume": 2137299.0}, {"date": "2016-07-05", "close": 6.05, "volume": 1552249.0}, {"date": "2016-07-06", "close": 6.05, "volume": 1167943.0}, {"date": "2016-07-07", "close": 6.28, "volume": 649809.0}, {"date": "2016-07-08", "close": 6.16, "volume": 419473.0}, {"date": "2016-07-11", "close": 6.22, "volume": 457269.0}, {"date": "2016-07-12", "close": 6.22, "volume": 813243.0}, {"date": "2016-07-13", "close": 6.1, "volume": 457106.0}, {"date": "2016-07-14", "close": 6.24, "volume": 427111.0}, {"date": "2016-07-15", "close": 6.29, "volume": 235051.0}, {"date": "2016-07-18", "close": 6.35, "volume": 315692.0}, {"date": "2016-07-19", "close": 6.31, "volume": 192714.0}, {"date": "2016-07-20", "close": 6.47, "volume": 671542.0}, {"date": "2016-07-21", "close": 6.67, "volume": 1006490.0}, {"date": "2016-07-22", "close": 6.7, "volume": 927492.0}, {"date": "2016-07-25", "close": 6.74, "volume": 587728.0}, {"date": "2016-07-26", "close": 6.67, "volume": 451204.0}, {"date": "2016-07-27", "close": 6.7, "volume": 594731.0}, {"date": "2016-07-28", "close": 6.61, "volume": 451249.0}, {"date": "2016-07-29", "close": 6.71, "volume": 697063.0}, {"date": "2016-08-01", "close": 6.58, "volume": 423507.0}, {"date": "2016-08-02", "close": 6.4, "volume": 712462.0}, {"date": "2016-08-03", "close": 6.3, "volume": 566675.0}, {"date": "2016-08-04", "close": 6.29, "volume": 730174.0}, {"date": "2016-08-05", "close": 6.21, "volume": 645666.0}, {"date": "2016-08-08", "close": 6.18, "volume": 458658.0}, {"date": "2016-08-09", "close": 6.05, "volume": 1020745.0}, {"date": "2016-08-10", "close": 6.13, "volume": 533375.0}, {"date": "2016-08-11", "close": 6.25, "volume": 403750.0}, {"date": "2016-08-12", "close": 6.23, "volume": 201803.0}, {"date": "2016-08-15", "close": 6.16, "volume": 333284.0}, {"date": "2016-08-16", "close": 6.1, "volume": 370124.0}, {"date": "2016-08-17", "close": 6.16, "volume": 329485.0}, {"date": "2016-08-18", "close": 6.1, "volume": 2068368.0}, {"date": "2016-08-19", "close": 5.8, "volume": 2426222.0}, {"date": "2016-08-22", "close": 5.55, "volume": 1941004.0}, {"date": "2016-08-23", "close": 5.76, "volume": 1664207.0}, {"date": "2016-08-24", "close": 5.68, "volume": 1133436.0}, {"date": "2016-08-25", "close": 5.61, "volume": 810185.0}, {"date": "2016-08-26", "close": 5.66, "volume": 663006.0}, {"date": "2016-08-29", "close": 5.63, "volume": 595341.0}, {"date": "2016-08-30", "close": 5.61, "volume": 851831.0}, {"date": "2016-08-31", "close": 5.52, "volume": 819034.0}, {"date": "2016-09-01", "close": 5.56, "volume": 919161.0}, {"date": "2016-09-02", "close": 5.42, "volume": 955376.0}, {"date": "2016-09-05", "close": 5.47, "volume": 912957.0}, {"date": "2016-09-06", "close": 5.49, "volume": 434606.0}, {"date": "2016-09-07", "close": 5.5, "volume": 595166.0}, {"date": "2016-09-08", "close": 5.39, "volume": 990895.0}, {"date": "2016-09-09", "close": 5.29, "volume": 589593.0}, {"date": "2016-09-12", "close": 5.2, "volume": 693381.0}, {"date": "2016-09-13", "close": 5.23, "volume": 527255.0}, {"date": "2016-09-14", "close": 5.3, "volume": 1036371.0}, {"date": "2016-09-15", "close": 5.37, "volume": 980361.0}, {"date": "2016-09-16", "close": 5.41, "volume": 1039522.0}, {"date": "2016-09-19", "close": 5.53, "volume": 207801.0}, {"date": "2016-09-20", "close": 5.65, "volume": 771894.0}, {"date": "2016-09-21", "close": 5.58, "volume": 1082731.0}, {"date": "2016-09-22", "close": 5.65, "volume": 426752.0}, {"date": "2016-09-23", "close": 5.75, "volume": 466010.0}, {"date": "2016-09-26", "close": 5.75, "volume": 416557.0}, {"date": "2016-09-27", "close": 5.69, "volume": 518079.0}, {"date": "2016-09-28", "close": 5.66, "volume": 378995.0}, {"date": "2016-09-29", "close": 5.7, "volume": 397741.0}, {"date": "2016-09-30", "close": 5.7, "volume": 423976.0}, {"date": "2016-10-03", "close": 5.68, "volume": 232288.0}, {"date": "2016-10-04", "close": 5.74, "volume": 385577.0}, {"date": "2016-10-05", "close": 5.8, "volume": 612363.0}, {"date": "2016-10-06", "close": 5.98, "volume": 690614.0}, {"date": "2016-10-07", "close": 5.83, "volume": 540862.0}, {"date": "2016-10-10", "close": 5.85, "volume": 405153.0}, {"date": "2016-10-11", "close": 5.83, "volume": 514629.0}, {"date": "2016-10-12", "close": 5.68, "volume": 681296.0}, {"date": "2016-10-13", "close": 5.78, "volume": 617416.0}, {"date": "2016-10-14", "close": 5.66, "volume": 629068.0}, {"date": "2016-10-17", "close": 5.59, "volume": 488327.0}, {"date": "2016-10-18", "close": 5.46, "volume": 549019.0}, {"date": "2016-10-19", "close": 5.58, "volume": 584830.0}, {"date": "2016-10-20", "close": 5.49, "volume": 501188.0}, {"date": "2016-10-21", "close": 5.47, "volume": 787694.0}, {"date": "2016-10-24", "close": 5.4, "volume": 587074.0}, {"date": "2016-10-25", "close": 5.76, "volume": 565379.0}, {"date": "2016-10-26", "close": 5.52, "volume": 440177.0}, {"date": "2016-10-27", "close": 5.48, "volume": 695128.0}, {"date": "2016-10-28", "close": 5.61, "volume": 559878.0}, {"date": "2016-10-31", "close": 5.85, "volume": 667409.0}, {"date": "2016-11-01", "close": 5.92, "volume": 422006.0}, {"date": "2016-11-02", "close": 5.92, "volume": 669352.0}, {"date": "2016-11-03", "close": 5.8, "volume": 337157.0}, {"date": "2016-11-04", "close": 5.61, "volume": 775032.0}, {"date": "2016-11-07", "close": 5.53, "volume": 580780.0}, {"date": "2016-11-08", "close": 5.52, "volume": 441096.0}, {"date": "2016-11-09", "close": 5.38, "volume": 547451.0}, {"date": "2016-11-10", "close": 5.35, "volume": 562161.0}, {"date": "2016-11-11", "close": 5.25, "volume": 570478.0}, {"date": "2016-11-14", "close": 5.38, "volume": 432012.0}, {"date": "2016-11-15", "close": 5.29, "volume": 287744.0}, {"date": "2016-11-16", "close": 5.26, "volume": 673721.0}, {"date": "2016-11-17", "close": 5.05, "volume": 1209181.0}, {"date": "2016-11-22", "close": 5.25, "volume": 32728672.0}, {"date": "2016-11-23", "close": 5.34, "volume": 1830798.0}, {"date": "2016-11-24", "close": 5.39, "volume": 999904.0}, {"date": "2016-11-25", "close": 5.34, "volume": 1437152.0}, {"date": "2016-11-28", "close": 5.21, "volume": 1031616.0}, {"date": "2016-11-29", "close": 5.02, "volume": 1664813.0}, {"date": "2016-11-30", "close": 5.04, "volume": 1213809.0}, {"date": "2016-12-01", "close": 5.02, "volume": 507921.0}, {"date": "2016-12-02", "close": 4.85, "volume": 1103153.0}, {"date": "2016-12-05", "close": 4.79, "volume": 1014280.0}, {"date": "2016-12-06", "close": 4.86, "volume": 782993.0}, {"date": "2016-12-07", "close": 4.85, "volume": 611189.0}, {"date": "2016-12-08", "close": 4.89, "volume": 629242.0}, {"date": "2016-12-09", "close": 4.85, "volume": 668301.0}, {"date": "2016-12-12", "close": 4.71, "volume": 654157.0}, {"date": "2016-12-13", "close": 4.85, "volume": 562486.0}, {"date": "2016-12-14", "close": 4.99, "volume": 758395.0}, {"date": "2016-12-15", "close": 4.89, "volume": 643092.0}, {"date": "2016-12-16", "close": 4.99, "volume": 1137634.0}, {"date": "2016-12-19", "close": 4.95, "volume": 462010.0}, {"date": "2016-12-20", "close": 5.06, "volume": 739685.0}, {"date": "2016-12-21", "close": 5.03, "volume": 469762.0}, {"date": "2016-12-22", "close": 5.02, "volume": 545663.0}, {"date": "2016-12-23", "close": 4.98, "volume": 292467.0}, {"date": "2016-12-28", "close": 5.08, "volume": 435102.0}, {"date": "2016-12-29", "close": 5.01, "volume": 483690.0}, {"date": "2016-12-30", "close": 5.12, "volume": 452736.0}, {"date": "2017-01-03", "close": 5.13, "volume": 360180.0}, {"date": "2017-01-04", "close": 5.14, "volume": 431979.0}, {"date": "2017-01-05", "close": 5.2, "volume": 498467.0}, {"date": "2017-01-06", "close": 5.17, "volume": 338475.0}, {"date": "2017-01-09", "close": 5.19, "volume": 472044.0}, {"date": "2017-01-10", "close": 5.12, "volume": 292500.0}, {"date": "2017-01-11", "close": 5.15, "volume": 307093.0}, {"date": "2017-01-12", "close": 5.4, "volume": 940791.0}, {"date": "2017-01-13", "close": 5.26, "volume": 411373.0}, {"date": "2017-01-16", "close": 5.3, "volume": 242959.0}, {"date": "2017-01-17", "close": 5.18, "volume": 232080.0}, {"date": "2017-01-18", "close": 5.16, "volume": 494584.0}, {"date": "2017-01-19", "close": 5.14, "volume": 184184.0}, {"date": "2017-01-20", "close": 5.07, "volume": 456040.0}, {"date": "2017-01-23", "close": 4.95, "volume": 657327.0}, {"date": "2017-01-24", "close": 5.09, "volume": 482810.0}, {"date": "2017-01-25", "close": 4.96, "volume": 380326.0}, {"date": "2017-01-27", "close": 5.03, "volume": 291796.0}, {"date": "2017-01-30", "close": 4.97, "volume": 318972.0}, {"date": "2017-01-31", "close": 4.92, "volume": 433240.0}, {"date": "2017-02-01", "close": 4.85, "volume": 897358.0}, {"date": "2017-02-02", "close": 4.85, "volume": 705002.0}, {"date": "2017-02-03", "close": 4.86, "volume": 848311.0}, {"date": "2017-02-06", "close": 4.86, "volume": 614586.0}, {"date": "2017-02-07", "close": 4.8, "volume": 688451.0}, {"date": "2017-02-08", "close": 4.82, "volume": 670783.0}, {"date": "2017-02-09", "close": 4.94, "volume": 499142.0}, {"date": "2017-02-10", "close": 5.04, "volume": 446227.0}, {"date": "2017-02-13", "close": 5.01, "volume": 426184.0}, {"date": "2017-02-14", "close": 5.01, "volume": 602437.0}, {"date": "2017-02-15", "close": 5.0, "volume": 535422.0}, {"date": "2017-02-16", "close": 5.15, "volume": 1466088.0}, {"date": "2017-02-17", "close": 5.0, "volume": 1103251.0}, {"date": "2017-02-20", "close": 4.88, "volume": 765632.0}, {"date": "2017-02-21", "close": 4.68, "volume": 3306474.0}, {"date": "2017-02-22", "close": 4.78, "volume": 3824927.0}, {"date": "2017-02-23", "close": 4.72, "volume": 690668.0}, {"date": "2017-02-24", "close": 4.7, "volume": 1652625.0}, {"date": "2017-02-27", "close": 4.65, "volume": 1010035.0}, {"date": "2017-02-28", "close": 4.6, "volume": 1587380.0}, {"date": "2017-03-01", "close": 4.53, "volume": 1027390.0}, {"date": "2017-03-02", "close": 4.65, "volume": 770176.0}, {"date": "2017-03-03", "close": 4.55, "volume": 4387138.0}, {"date": "2017-03-06", "close": 4.48, "volume": 1249922.0}, {"date": "2017-03-07", "close": 4.49, "volume": 563760.0}, {"date": "2017-03-08", "close": 4.55, "volume": 964836.0}, {"date": "2017-03-09", "close": 4.48, "volume": 625348.0}, {"date": "2017-03-10", "close": 4.5, "volume": 2710009.0}, {"date": "2017-03-13", "close": 4.45, "volume": 509032.0}, {"date": "2017-03-14", "close": 4.44, "volume": 563330.0}, {"date": "2017-03-15", "close": 4.39, "volume": 832106.0}, {"date": "2017-03-16", "close": 4.6, "volume": 3047804.0}, {"date": "2017-03-17", "close": 4.9, "volume": 1814498.0}, {"date": "2017-03-20", "close": 4.82, "volume": 808672.0}, {"date": "2017-03-21", "close": 4.82, "volume": 475110.0}, {"date": "2017-03-22", "close": 4.72, "volume": 451794.0}, {"date": "2017-03-23", "close": 4.72, "volume": 613181.0}, {"date": "2017-03-24", "close": 4.69, "volume": 507199.0}, {"date": "2017-03-27", "close": 4.62, "volume": 463502.0}, {"date": "2017-03-28", "close": 4.76, "volume": 695090.0}, {"date": "2017-03-29", "close": 4.94, "volume": 895446.0}, {"date": "2017-03-30", "close": 4.84, "volume": 765525.0}, {"date": "2017-03-31", "close": 4.87, "volume": 548148.0}, {"date": "2017-04-03", "close": 4.83, "volume": 365718.0}, {"date": "2017-04-04", "close": 4.88, "volume": 656862.0}, {"date": "2017-04-05", "close": 4.86, "volume": 303991.0}, {"date": "2017-04-06", "close": 4.9, "volume": 940864.0}, {"date": "2017-04-07", "close": 4.92, "volume": 1273560.0}, {"date": "2017-04-10", "close": 4.9, "volume": 449531.0}, {"date": "2017-04-11", "close": 4.84, "volume": 396594.0}, {"date": "2017-04-12", "close": 4.78, "volume": 743910.0}, {"date": "2017-04-13", "close": 4.75, "volume": 293573.0}, {"date": "2017-04-18", "close": 4.69, "volume": 689841.0}, {"date": "2017-04-19", "close": 4.65, "volume": 575936.0}, {"date": "2017-04-20", "close": 4.65, "volume": 626844.0}, {"date": "2017-04-21", "close": 4.76, "volume": 283277.0}, {"date": "2017-04-24", "close": 4.81, "volume": 429196.0}, {"date": "2017-04-26", "close": 4.79, "volume": 413001.0}, {"date": "2017-04-27", "close": 4.7, "volume": 1656564.0}, {"date": "2017-04-28", "close": 4.77, "volume": 563482.0}, {"date": "2017-05-01", "close": 4.76, "volume": 336236.0}, {"date": "2017-05-02", "close": 4.9, "volume": 611279.0}, {"date": "2017-05-03", "close": 4.89, "volume": 482286.0}, {"date": "2017-05-04", "close": 4.87, "volume": 724067.0}, {"date": "2017-05-05", "close": 4.83, "volume": 418128.0}, {"date": "2017-05-08", "close": 4.91, "volume": 422281.0}, {"date": "2017-05-09", "close": 4.98, "volume": 390272.0}, {"date": "2017-05-10", "close": 5.07, "volume": 620845.0}, {"date": "2017-05-11", "close": 5.01, "volume": 409170.0}, {"date": "2017-05-12", "close": 4.95, "volume": 302764.0}, {"date": "2017-05-15", "close": 4.81, "volume": 393193.0}, {"date": "2017-05-16", "close": 4.77, "volume": 494290.0}, {"date": "2017-05-17", "close": 4.8, "volume": 493156.0}, {"date": "2017-05-18", "close": 4.72, "volume": 380093.0}, {"date": "2017-05-19", "close": 4.74, "volume": 310938.0}, {"date": "2017-05-22", "close": 4.69, "volume": 323334.0}, {"date": "2017-05-23", "close": 4.81, "volume": 308798.0}, {"date": "2017-05-24", "close": 4.86, "volume": 376210.0}, {"date": "2017-05-25", "close": 4.64, "volume": 1020893.0}, {"date": "2017-05-26", "close": 4.67, "volume": 1055724.0}, {"date": "2017-05-29", "close": 4.68, "volume": 491505.0}, {"date": "2017-05-30", "close": 4.6, "volume": 467666.0}, {"date": "2017-05-31", "close": 4.6, "volume": 657151.0}, {"date": "2017-06-01", "close": 4.64, "volume": 339675.0}, {"date": "2017-06-02", "close": 4.71, "volume": 488366.0}, {"date": "2017-06-05", "close": 4.86, "volume": 602129.0}, {"date": "2017-06-06", "close": 4.72, "volume": 371484.0}, {"date": "2017-06-07", "close": 4.76, "volume": 366905.0}, {"date": "2017-06-08", "close": 4.77, "volume": 531601.0}, {"date": "2017-06-09", "close": 4.81, "volume": 435777.0}, {"date": "2017-06-13", "close": 4.75, "volume": 429345.0}, {"date": "2017-06-14", "close": 4.89, "volume": 512589.0}, {"date": "2017-06-15", "close": 4.76, "volume": 761067.0}, {"date": "2017-06-16", "close": 4.8, "volume": 474242.0}, {"date": "2017-06-19", "close": 4.8, "volume": 260496.0}, {"date": "2017-06-20", "close": 4.76, "volume": 361223.0}, {"date": "2017-06-21", "close": 4.75, "volume": 449495.0}, {"date": "2017-06-22", "close": 4.78, "volume": 474451.0}, {"date": "2017-06-23", "close": 4.83, "volume": 535093.0}, {"date": "2017-06-26", "close": 4.83, "volume": 511172.0}, {"date": "2017-06-27", "close": 4.83, "volume": 538379.0}, {"date": "2017-06-28", "close": 4.8, "volume": 555765.0}, {"date": "2017-06-29", "close": 4.88, "volume": 521318.0}, {"date": "2017-06-30", "close": 4.8, "volume": 362754.0}, {"date": "2017-07-03", "close": 4.81, "volume": 271172.0}, {"date": "2017-07-04", "close": 4.93, "volume": 743747.0}, {"date": "2017-07-05", "close": 4.91, "volume": 818192.0}, {"date": "2017-07-06", "close": 4.92, "volume": 465892.0}, {"date": "2017-07-07", "close": 4.87, "volume": 285545.0}, {"date": "2017-07-10", "close": 4.85, "volume": 279072.0}, {"date": "2017-07-11", "close": 4.81, "volume": 341581.0}, {"date": "2017-07-12", "close": 4.65, "volume": 681488.0}, {"date": "2017-07-13", "close": 4.73, "volume": 347848.0}, {"date": "2017-07-14", "close": 4.82, "volume": 284504.0}, {"date": "2017-07-17", "close": 4.85, "volume": 226475.0}, {"date": "2017-07-18", "close": 4.69, "volume": 438656.0}, {"date": "2017-07-19", "close": 4.71, "volume": 614150.0}, {"date": "2017-07-20", "close": 4.74, "volume": 229121.0}, {"date": "2017-07-21", "close": 4.8, "volume": 253969.0}, {"date": "2017-07-24", "close": 4.7, "volume": 314270.0}, {"date": "2017-07-25", "close": 4.77, "volume": 192504.0}, {"date": "2017-07-26", "close": 4.76, "volume": 344154.0}, {"date": "2017-07-27", "close": 4.6, "volume": 3837189.0}, {"date": "2017-07-28", "close": 4.5, "volume": 2142667.0}, {"date": "2017-07-31", "close": 4.52, "volume": 998682.0}, {"date": "2017-08-01", "close": 4.45, "volume": 575795.0}, {"date": "2017-08-02", "close": 4.42, "volume": 786969.0}, {"date": "2017-08-03", "close": 4.42, "volume": 278940.0}, {"date": "2017-08-04", "close": 4.45, "volume": 158879.0}, {"date": "2017-08-07", "close": 4.51, "volume": 377267.0}, {"date": "2017-08-08", "close": 4.49, "volume": 350811.0}, {"date": "2017-08-09", "close": 4.45, "volume": 200466.0}, {"date": "2017-08-10", "close": 4.52, "volume": 270632.0}, {"date": "2017-08-11", "close": 4.52, "volume": 536049.0}, {"date": "2017-08-14", "close": 4.59, "volume": 589304.0}, {"date": "2017-08-15", "close": 4.52, "volume": 1160593.0}, {"date": "2017-08-16", "close": 4.54, "volume": 246724.0}, {"date": "2017-08-17", "close": 4.65, "volume": 625630.0}, {"date": "2017-08-18", "close": 4.49, "volume": 2249019.0}, {"date": "2017-08-21", "close": 4.53, "volume": 2541247.0}, {"date": "2017-08-22", "close": 4.56, "volume": 1972032.0}, {"date": "2017-08-23", "close": 4.58, "volume": 944225.0}, {"date": "2017-08-24", "close": 4.58, "volume": 1008499.0}, {"date": "2017-08-25", "close": 4.53, "volume": 578406.0}, {"date": "2017-08-28", "close": 4.42, "volume": 300545.0}, {"date": "2017-08-29", "close": 4.35, "volume": 565155.0}, {"date": "2017-08-30", "close": 4.44, "volume": 1039263.0}, {"date": "2017-08-31", "close": 4.56, "volume": 963758.0}, {"date": "2017-09-01", "close": 4.55, "volume": 456032.0}, {"date": "2017-09-04", "close": 4.5, "volume": 283238.0}, {"date": "2017-09-05", "close": 4.55, "volume": 643435.0}, {"date": "2017-09-06", "close": 4.55, "volume": 541453.0}, {"date": "2017-09-07", "close": 4.63, "volume": 799635.0}, {"date": "2017-09-08", "close": 4.65, "volume": 927224.0}, {"date": "2017-09-11", "close": 4.69, "volume": 439103.0}, {"date": "2017-09-12", "close": 4.67, "volume": 370450.0}, {"date": "2017-09-13", "close": 4.65, "volume": 698224.0}, {"date": "2017-09-14", "close": 4.6, "volume": 230763.0}, {"date": "2017-09-15", "close": 4.66, "volume": 528780.0}, {"date": "2017-09-18", "close": 4.69, "volume": 299817.0}, {"date": "2017-09-19", "close": 4.61, "volume": 729439.0}, {"date": "2017-09-20", "close": 4.72, "volume": 914629.0}, {"date": "2017-09-21", "close": 4.57, "volume": 4249109.0}, {"date": "2017-09-22", "close": 4.6, "volume": 573934.0}, {"date": "2017-09-25", "close": 4.62, "volume": 564870.0}, {"date": "2017-09-26", "close": 4.53, "volume": 402310.0}, {"date": "2017-09-27", "close": 4.52, "volume": 394590.0}, {"date": "2017-09-28", "close": 4.55, "volume": 682810.0}, {"date": "2017-09-29", "close": 4.54, "volume": 425561.0}, {"date": "2017-10-02", "close": 4.61, "volume": 422984.0}, {"date": "2017-10-03", "close": 4.69, "volume": 1421066.0}, {"date": "2017-10-04", "close": 4.65, "volume": 628308.0}, {"date": "2017-10-05", "close": 4.69, "volume": 615941.0}, {"date": "2017-10-06", "close": 4.73, "volume": 189264.0}, {"date": "2017-10-09", "close": 4.86, "volume": 658026.0}, {"date": "2017-10-10", "close": 4.96, "volume": 807495.0}, {"date": "2017-10-11", "close": 5.16, "volume": 895148.0}, {"date": "2017-10-12", "close": 5.6, "volume": 4591127.0}, {"date": "2017-10-13", "close": 5.45, "volume": 2217085.0}, {"date": "2017-10-16", "close": 5.71, "volume": 1483025.0}, {"date": "2017-10-17", "close": 5.79, "volume": 1295790.0}, {"date": "2017-10-18", "close": 5.83, "volume": 1434270.0}, {"date": "2017-10-19", "close": 5.86, "volume": 1119138.0}, {"date": "2017-10-20", "close": 5.78, "volume": 771177.0}, {"date": "2017-10-23", "close": 5.8, "volume": 1556012.0}, {"date": "2017-10-24", "close": 5.75, "volume": 1231824.0}, {"date": "2017-10-25", "close": 5.78, "volume": 790537.0}, {"date": "2017-10-26", "close": 5.74, "volume": 623081.0}, {"date": "2017-10-27", "close": 5.76, "volume": 958810.0}, {"date": "2017-10-30", "close": 5.76, "volume": 732437.0}, {"date": "2017-10-31", "close": 5.85, "volume": 973983.0}, {"date": "2017-11-01", "close": 5.86, "volume": 705788.0}, {"date": "2017-11-02", "close": 5.92, "volume": 1608104.0}, {"date": "2017-11-03", "close": 5.82, "volume": 864749.0}, {"date": "2017-11-06", "close": 5.95, "volume": 619372.0}, {"date": "2017-11-07", "close": 5.97, "volume": 686344.0}, {"date": "2017-11-08", "close": 5.89, "volume": 466716.0}, {"date": "2017-11-09", "close": 5.91, "volume": 531938.0}, {"date": "2017-11-10", "close": 5.88, "volume": 356497.0}, {"date": "2017-11-13", "close": 5.86, "volume": 698446.0}, {"date": "2017-11-14", "close": 5.83, "volume": 451605.0}, {"date": "2017-11-15", "close": 5.81, "volume": 643742.0}, {"date": "2017-11-16", "close": 5.72, "volume": 553614.0}, {"date": "2017-11-17", "close": 5.71, "volume": 489224.0}, {"date": "2017-11-20", "close": 5.64, "volume": 484999.0}, {"date": "2017-11-21", "close": 5.58, "volume": 749368.0}, {"date": "2017-11-22", "close": 5.5, "volume": 1396037.0}, {"date": "2017-11-23", "close": 5.5, "volume": 701772.0}, {"date": "2017-11-24", "close": 5.5, "volume": 590304.0}, {"date": "2017-11-27", "close": 5.49, "volume": 985984.0}, {"date": "2017-11-28", "close": 5.47, "volume": 1056969.0}, {"date": "2017-11-29", "close": 5.59, "volume": 790508.0}, {"date": "2017-11-30", "close": 5.49, "volume": 658560.0}, {"date": "2017-12-01", "close": 5.48, "volume": 269135.0}, {"date": "2017-12-04", "close": 5.44, "volume": 486115.0}, {"date": "2017-12-05", "close": 5.39, "volume": 493850.0}, {"date": "2017-12-06", "close": 5.42, "volume": 655184.0}, {"date": "2017-12-07", "close": 5.41, "volume": 404288.0}, {"date": "2017-12-08", "close": 5.39, "volume": 357467.0}, {"date": "2017-12-11", "close": 5.38, "volume": 732957.0}, {"date": "2017-12-12", "close": 5.29, "volume": 872589.0}, {"date": "2017-12-13", "close": 5.35, "volume": 640799.0}, {"date": "2017-12-14", "close": 5.35, "volume": 500892.0}, {"date": "2017-12-15", "close": 5.36, "volume": 608892.0}, {"date": "2017-12-18", "close": 5.3, "volume": 554282.0}, {"date": "2017-12-19", "close": 5.31, "volume": 806413.0}, {"date": "2017-12-20", "close": 5.35, "volume": 1608577.0}, {"date": "2017-12-21", "close": 5.33, "volume": 521411.0}, {"date": "2017-12-22", "close": 5.27, "volume": 232200.0}, {"date": "2017-12-27", "close": 5.25, "volume": 537270.0}, {"date": "2017-12-28", "close": 5.35, "volume": 455065.0}, {"date": "2017-12-29", "close": 5.5, "volume": 694669.0}, {"date": "2018-01-02", "close": 5.35, "volume": 505888.0}, {"date": "2018-01-03", "close": 5.27, "volume": 244681.0}, {"date": "2018-01-04", "close": 5.39, "volume": 530239.0}, {"date": "2018-01-05", "close": 5.47, "volume": 399174.0}, {"date": "2018-01-08", "close": 5.41, "volume": 229523.0}, {"date": "2018-01-09", "close": 5.46, "volume": 387887.0}, {"date": "2018-01-10", "close": 5.51, "volume": 853877.0}, {"date": "2018-01-11", "close": 5.35, "volume": 399093.0}, {"date": "2018-01-12", "close": 5.31, "volume": 276318.0}, {"date": "2018-01-15", "close": 5.33, "volume": 279603.0}, {"date": "2018-01-16", "close": 5.28, "volume": 315938.0}, {"date": "2018-01-17", "close": 5.21, "volume": 536145.0}, {"date": "2018-01-18", "close": 5.22, "volume": 416972.0}, {"date": "2018-01-19", "close": 5.25, "volume": 353381.0}, {"date": "2018-01-22", "close": 5.31, "volume": 488222.0}, {"date": "2018-01-23", "close": 5.43, "volume": 547197.0}, {"date": "2018-01-24", "close": 5.61, "volume": 1204953.0}, {"date": "2018-01-25", "close": 5.5, "volume": 561074.0}, {"date": "2018-01-29", "close": 5.49, "volume": 455601.0}, {"date": "2018-01-30", "close": 5.52, "volume": 517256.0}, {"date": "2018-01-31", "close": 5.54, "volume": 643853.0}, {"date": "2018-02-01", "close": 5.56, "volume": 501230.0}, {"date": "2018-02-02", "close": 5.53, "volume": 278693.0}, {"date": "2018-02-05", "close": 5.43, "volume": 362535.0}, {"date": "2018-02-06", "close": 5.22, "volume": 971742.0}, {"date": "2018-02-07", "close": 5.28, "volume": 496486.0}, {"date": "2018-02-08", "close": 5.41, "volume": 394956.0}, {"date": "2018-02-09", "close": 5.21, "volume": 1076920.0}, {"date": "2018-02-12", "close": 5.06, "volume": 1502642.0}, {"date": "2018-02-13", "close": 5.12, "volume": 602803.0}, {"date": "2018-02-14", "close": 5.12, "volume": 600681.0}, {"date": "2018-02-15", "close": 4.1, "volume": 4311639.0}, {"date": "2018-02-16", "close": 3.85, "volume": 13832429.0}, {"date": "2018-02-19", "close": 3.73, "volume": 4727710.0}, {"date": "2018-02-20", "close": 3.6, "volume": 2590661.0}, {"date": "2018-02-21", "close": 3.74, "volume": 2759505.0}, {"date": "2018-02-22", "close": 3.74, "volume": 2067713.0}, {"date": "2018-02-23", "close": 3.66, "volume": 1197042.0}, {"date": "2018-02-26", "close": 3.63, "volume": 1513242.0}, {"date": "2018-02-27", "close": 3.41, "volume": 2243014.0}, {"date": "2018-02-28", "close": 3.55, "volume": 3108261.0}, {"date": "2018-03-01", "close": 3.51, "volume": 1196193.0}, {"date": "2018-03-02", "close": 3.46, "volume": 1227380.0}, {"date": "2018-03-05", "close": 3.3, "volume": 1142910.0}, {"date": "2018-03-06", "close": 3.36, "volume": 1479066.0}, {"date": "2018-03-07", "close": 3.25, "volume": 1680090.0}, {"date": "2018-03-08", "close": 3.44, "volume": 1255536.0}, {"date": "2018-03-09", "close": 3.48, "volume": 1116068.0}, {"date": "2018-03-12", "close": 3.52, "volume": 1657851.0}, {"date": "2018-03-13", "close": 3.46, "volume": 1421912.0}, {"date": "2018-03-14", "close": 3.55, "volume": 1630764.0}, {"date": "2018-03-15", "close": 3.46, "volume": 1493569.0}, {"date": "2018-03-16", "close": 3.48, "volume": 1324032.0}, {"date": "2018-03-19", "close": 3.4, "volume": 1795897.0}, {"date": "2018-03-20", "close": 3.54, "volume": 1076224.0}, {"date": "2018-03-21", "close": 3.55, "volume": 1020359.0}, {"date": "2018-03-22", "close": 3.44, "volume": 1134565.0}, {"date": "2018-03-23", "close": 3.36, "volume": 898501.0}, {"date": "2018-03-26", "close": 3.39, "volume": 728056.0}, {"date": "2018-03-27", "close": 3.45, "volume": 949007.0}, {"date": "2018-03-28", "close": 3.42, "volume": 938719.0}, {"date": "2018-03-29", "close": 3.39, "volume": 865584.0}, {"date": "2018-04-03", "close": 3.41, "volume": 989875.0}, {"date": "2018-04-04", "close": 3.41, "volume": 997778.0}, {"date": "2018-04-05", "close": 3.41, "volume": 690846.0}, {"date": "2018-04-06", "close": 3.42, "volume": 772239.0}, {"date": "2018-04-09", "close": 3.6, "volume": 833152.0}, {"date": "2018-04-10", "close": 3.5, "volume": 866990.0}, {"date": "2018-04-11", "close": 3.53, "volume": 394431.0}, {"date": "2018-04-12", "close": 3.42, "volume": 1140271.0}, {"date": "2018-04-13", "close": 3.46, "volume": 1066906.0}, {"date": "2018-04-16", "close": 3.46, "volume": 309309.0}, {"date": "2018-04-17", "close": 3.53, "volume": 1548724.0}, {"date": "2018-04-18", "close": 3.57, "volume": 605513.0}, {"date": "2018-04-19", "close": 3.63, "volume": 662767.0}, {"date": "2018-04-20", "close": 3.56, "volume": 919397.0}, {"date": "2018-04-23", "close": 3.45, "volume": 646924.0}, {"date": "2018-04-24", "close": 3.48, "volume": 387859.0}, {"date": "2018-04-26", "close": 3.47, "volume": 494891.0}, {"date": "2018-04-27", "close": 3.57, "volume": 568012.0}, {"date": "2018-04-30", "close": 3.66, "volume": 1482289.0}, {"date": "2018-05-01", "close": 3.84, "volume": 1655823.0}, {"date": "2018-05-02", "close": 3.89, "volume": 898049.0}, {"date": "2018-05-03", "close": 3.88, "volume": 717122.0}, {"date": "2018-05-04", "close": 3.9, "volume": 964370.0}, {"date": "2018-05-07", "close": 3.86, "volume": 402422.0}, {"date": "2018-05-08", "close": 4.14, "volume": 2073450.0}, {"date": "2018-05-09", "close": 4.19, "volume": 868315.0}, {"date": "2018-05-10", "close": 4.14, "volume": 865057.0}, {"date": "2018-05-11", "close": 4.12, "volume": 502654.0}, {"date": "2018-05-14", "close": 4.24, "volume": 552300.0}, {"date": "2018-05-15", "close": 4.3, "volume": 3686657.0}, {"date": "2018-05-16", "close": 4.34, "volume": 1313121.0}, {"date": "2018-05-17", "close": 4.44, "volume": 907268.0}, {"date": "2018-05-18", "close": 4.24, "volume": 889491.0}, {"date": "2018-05-21", "close": 4.38, "volume": 410292.0}, {"date": "2018-05-22", "close": 4.32, "volume": 434054.0}, {"date": "2018-05-23", "close": 4.39, "volume": 614419.0}, {"date": "2018-05-24", "close": 4.42, "volume": 1359369.0}, {"date": "2018-05-25", "close": 4.39, "volume": 2844200.0}, {"date": "2018-05-28", "close": 4.39, "volume": 905375.0}, {"date": "2018-05-29", "close": 4.5, "volume": 638972.0}, {"date": "2018-05-30", "close": 4.47, "volume": 650415.0}, {"date": "2018-05-31", "close": 4.5, "volume": 934567.0}, {"date": "2018-06-01", "close": 4.41, "volume": 559844.0}, {"date": "2018-06-04", "close": 4.4, "volume": 682538.0}, {"date": "2018-06-05", "close": 4.41, "volume": 885553.0}, {"date": "2018-06-06", "close": 4.43, "volume": 599673.0}, {"date": "2018-06-07", "close": 4.5, "volume": 653207.0}, {"date": "2018-06-08", "close": 4.48, "volume": 198558.0}, {"date": "2018-06-12", "close": 4.65, "volume": 834416.0}, {"date": "2018-06-13", "close": 4.56, "volume": 750478.0}, {"date": "2018-06-14", "close": 4.59, "volume": 759741.0}, {"date": "2018-06-15", "close": 4.58, "volume": 925169.0}, {"date": "2018-06-18", "close": 4.47, "volume": 649808.0}, {"date": "2018-06-19", "close": 4.48, "volume": 613694.0}, {"date": "2018-06-20", "close": 4.5, "volume": 426313.0}, {"date": "2018-06-21", "close": 4.7, "volume": 1181615.0}, {"date": "2018-06-22", "close": 4.58, "volume": 827473.0}, {"date": "2018-06-25", "close": 4.54, "volume": 581197.0}, {"date": "2018-06-26", "close": 4.55, "volume": 575977.0}, {"date": "2018-06-27", "close": 4.47, "volume": 567665.0}, {"date": "2018-06-28", "close": 4.49, "volume": 886675.0}, {"date": "2018-06-29", "close": 4.45, "volume": 711132.0}, {"date": "2018-07-02", "close": 4.4, "volume": 791715.0}, {"date": "2018-07-03", "close": 4.51, "volume": 549294.0}, {"date": "2018-07-04", "close": 4.48, "volume": 458115.0}, {"date": "2018-07-05", "close": 4.37, "volume": 1239117.0}, {"date": "2018-07-06", "close": 4.52, "volume": 761859.0}, {"date": "2018-07-09", "close": 4.62, "volume": 649930.0}, {"date": "2018-07-10", "close": 4.9, "volume": 1135257.0}, {"date": "2018-07-11", "close": 4.78, "volume": 664778.0}, {"date": "2018-07-12", "close": 4.87, "volume": 767398.0}, {"date": "2018-07-13", "close": 4.9, "volume": 593353.0}, {"date": "2018-07-16", "close": 4.93, "volume": 552208.0}, {"date": "2018-07-17", "close": 4.96, "volume": 595108.0}, {"date": "2018-07-18", "close": 4.95, "volume": 692860.0}, {"date": "2018-07-19", "close": 4.94, "volume": 656119.0}, {"date": "2018-07-20", "close": 4.95, "volume": 516721.0}, {"date": "2018-07-23", "close": 4.9, "volume": 306751.0}, {"date": "2018-07-24", "close": 5.0, "volume": 1255225.0}, {"date": "2018-07-25", "close": 4.97, "volume": 1048129.0}, {"date": "2018-07-26", "close": 5.0, "volume": 789962.0}, {"date": "2018-07-27", "close": 5.01, "volume": 372247.0}, {"date": "2018-07-30", "close": 4.97, "volume": 412108.0}, {"date": "2018-07-31", "close": 4.9, "volume": 572894.0}, {"date": "2018-08-01", "close": 4.98, "volume": 568661.0}, {"date": "2018-08-02", "close": 5.01, "volume": 685878.0}, {"date": "2018-08-03", "close": 5.0, "volume": 571762.0}, {"date": "2018-08-06", "close": 4.98, "volume": 265759.0}, {"date": "2018-08-07", "close": 4.86, "volume": 758292.0}, {"date": "2018-08-08", "close": 4.92, "volume": 1598123.0}, {"date": "2018-08-09", "close": 4.94, "volume": 440382.0}, {"date": "2018-08-10", "close": 4.89, "volume": 564913.0}, {"date": "2018-08-13", "close": 4.97, "volume": 615605.0}, {"date": "2018-08-14", "close": 5.06, "volume": 798114.0}, {"date": "2018-08-15", "close": 5.17, "volume": 1342272.0}, {"date": "2018-08-16", "close": 5.45, "volume": 1721305.0}, {"date": "2018-08-17", "close": 5.56, "volume": 2954471.0}, {"date": "2018-08-20", "close": 5.56, "volume": 1059745.0}, {"date": "2018-08-21", "close": 5.52, "volume": 1873000.0}, {"date": "2018-08-22", "close": 5.71, "volume": 7199286.0}, {"date": "2018-08-23", "close": 5.74, "volume": 2094755.0}, {"date": "2018-08-24", "close": 5.74, "volume": 1225527.0}, {"date": "2018-08-27", "close": 5.8, "volume": 965649.0}, {"date": "2018-08-28", "close": 5.79, "volume": 1240998.0}, {"date": "2018-08-29", "close": 5.75, "volume": 1448695.0}, {"date": "2018-08-30", "close": 5.8, "volume": 948746.0}, {"date": "2018-08-31", "close": 5.68, "volume": 1618693.0}, {"date": "2018-09-03", "close": 5.62, "volume": 1342654.0}, {"date": "2018-09-04", "close": 5.57, "volume": 991632.0}, {"date": "2018-09-05", "close": 5.68, "volume": 1026755.0}, {"date": "2018-09-06", "close": 5.65, "volume": 683063.0}, {"date": "2018-09-07", "close": 5.66, "volume": 650147.0}, {"date": "2018-09-10", "close": 5.7, "volume": 1074256.0}, {"date": "2018-09-11", "close": 5.75, "volume": 723210.0}, {"date": "2018-09-12", "close": 5.83, "volume": 839854.0}, {"date": "2018-09-13", "close": 5.63, "volume": 986127.0}, {"date": "2018-09-14", "close": 5.59, "volume": 717059.0}, {"date": "2018-09-17", "close": 5.72, "volume": 578046.0}, {"date": "2018-09-18", "close": 5.77, "volume": 683531.0}, {"date": "2018-09-19", "close": 5.72, "volume": 1000241.0}, {"date": "2018-09-20", "close": 5.61, "volume": 944537.0}, {"date": "2018-09-21", "close": 5.61, "volume": 3994659.0}, {"date": "2018-09-24", "close": 5.73, "volume": 723064.0}, {"date": "2018-09-25", "close": 5.72, "volume": 414873.0}, {"date": "2018-09-26", "close": 5.9, "volume": 722973.0}, {"date": "2018-09-27", "close": 5.98, "volume": 1288018.0}, {"date": "2018-09-28", "close": 6.02, "volume": 1038547.0}, {"date": "2018-10-01", "close": 5.96, "volume": 373342.0}, {"date": "2018-10-02", "close": 6.07, "volume": 1500694.0}, {"date": "2018-10-03", "close": 6.05, "volume": 861324.0}, {"date": "2018-10-04", "close": 6.06, "volume": 697076.0}, {"date": "2018-10-05", "close": 6.0, "volume": 456878.0}, {"date": "2018-10-08", "close": 6.0, "volume": 818168.0}, {"date": "2018-10-09", "close": 5.92, "volume": 598968.0}, {"date": "2018-10-10", "close": 5.84, "volume": 826393.0}, {"date": "2018-10-11", "close": 5.56, "volume": 2124029.0}, {"date": "2018-10-12", "close": 5.79, "volume": 1421196.0}, {"date": "2018-10-15", "close": 5.74, "volume": 787963.0}, {"date": "2018-10-16", "close": 5.57, "volume": 925835.0}, {"date": "2018-10-17", "close": 5.79, "volume": 914508.0}, {"date": "2018-10-18", "close": 5.64, "volume": 1006135.0}, {"date": "2018-10-19", "close": 5.71, "volume": 915268.0}, {"date": "2018-10-22", "close": 5.61, "volume": 654803.0}, {"date": "2018-10-23", "close": 5.52, "volume": 509992.0}, {"date": "2018-10-24", "close": 5.48, "volume": 714674.0}, {"date": "2018-10-25", "close": 5.34, "volume": 772725.0}, {"date": "2018-10-26", "close": 5.24, "volume": 1689388.0}, {"date": "2018-10-29", "close": 5.28, "volume": 729015.0}, {"date": "2018-10-30", "close": 5.36, "volume": 2853227.0}, {"date": "2018-10-31", "close": 5.4, "volume": 616712.0}, {"date": "2018-11-01", "close": 5.37, "volume": 526675.0}, {"date": "2018-11-02", "close": 5.45, "volume": 562615.0}, {"date": "2018-11-05", "close": 5.41, "volume": 323956.0}, {"date": "2018-11-06", "close": 5.41, "volume": 415018.0}, {"date": "2018-11-07", "close": 5.41, "volume": 460953.0}, {"date": "2018-11-08", "close": 5.44, "volume": 335169.0}, {"date": "2018-11-09", "close": 5.41, "volume": 312308.0}, {"date": "2018-11-12", "close": 5.46, "volume": 1816785.0}, {"date": "2018-11-13", "close": 5.4, "volume": 758317.0}, {"date": "2018-11-14", "close": 5.43, "volume": 895338.0}, {"date": "2018-11-15", "close": 5.33, "volume": 741355.0}, {"date": "2018-11-16", "close": 5.3, "volume": 661636.0}, {"date": "2018-11-19", "close": 5.23, "volume": 605743.0}, {"date": "2018-11-20", "close": 5.16, "volume": 511443.0}, {"date": "2018-11-21", "close": 5.05, "volume": 666941.0}, {"date": "2018-11-22", "close": 5.01, "volume": 811411.0}, {"date": "2018-11-23", "close": 5.2, "volume": 1205111.0}, {"date": "2018-11-26", "close": 5.4, "volume": 842370.0}, {"date": "2018-11-27", "close": 5.35, "volume": 1105711.0}, {"date": "2018-11-28", "close": 5.55, "volume": 1364686.0}, {"date": "2018-11-29", "close": 5.62, "volume": 804561.0}, {"date": "2018-11-30", "close": 5.66, "volume": 1151782.0}, {"date": "2018-12-03", "close": 5.7, "volume": 487593.0}, {"date": "2018-12-04", "close": 5.72, "volume": 3381316.0}, {"date": "2018-12-05", "close": 5.68, "volume": 2238866.0}, {"date": "2018-12-06", "close": 5.73, "volume": 1007105.0}, {"date": "2018-12-07", "close": 5.77, "volume": 389164.0}, {"date": "2018-12-10", "close": 5.72, "volume": 1482238.0}, {"date": "2018-12-11", "close": 5.64, "volume": 2413163.0}, {"date": "2018-12-12", "close": 5.6, "volume": 966239.0}, {"date": "2018-12-13", "close": 5.69, "volume": 806104.0}, {"date": "2018-12-14", "close": 5.67, "volume": 659765.0}, {"date": "2018-12-17", "close": 5.85, "volume": 510552.0}, {"date": "2018-12-18", "close": 5.63, "volume": 316787.0}, {"date": "2018-12-19", "close": 5.59, "volume": 357212.0}, {"date": "2018-12-20", "close": 5.38, "volume": 661193.0}, {"date": "2018-12-21", "close": 5.35, "volume": 910280.0}, {"date": "2018-12-24", "close": 5.3, "volume": 325065.0}, {"date": "2018-12-27", "close": 5.34, "volume": 488024.0}, {"date": "2018-12-28", "close": 5.41, "volume": 255365.0}, {"date": "2018-12-31", "close": 5.41, "volume": 197829.0}, {"date": "2019-01-02", "close": 5.42, "volume": 440129.0}, {"date": "2019-01-03", "close": 5.54, "volume": 487654.0}, {"date": "2019-01-04", "close": 5.41, "volume": 341482.0}, {"date": "2019-01-07", "close": 5.52, "volume": 252936.0}, {"date": "2019-01-08", "close": 5.52, "volume": 333410.0}, {"date": "2019-01-09", "close": 5.62, "volume": 534117.0}, {"date": "2019-01-10", "close": 5.63, "volume": 366472.0}, {"date": "2019-01-11", "close": 5.49, "volume": 205159.0}, {"date": "2019-01-14", "close": 5.56, "volume": 301141.0}, {"date": "2019-01-15", "close": 5.49, "volume": 386029.0}, {"date": "2019-01-16", "close": 5.6, "volume": 320173.0}, {"date": "2019-01-17", "close": 5.6, "volume": 325669.0}, {"date": "2019-01-18", "close": 5.5, "volume": 326118.0}, {"date": "2019-01-21", "close": 5.61, "volume": 220303.0}, {"date": "2019-01-22", "close": 5.61, "volume": 387975.0}, {"date": "2019-01-23", "close": 5.58, "volume": 508895.0}, {"date": "2019-01-24", "close": 5.52, "volume": 251552.0}, {"date": "2019-01-25", "close": 5.58, "volume": 408274.0}, {"date": "2019-01-29", "close": 5.52, "volume": 162619.0}, {"date": "2019-01-30", "close": 5.44, "volume": 367861.0}, {"date": "2019-01-31", "close": 5.47, "volume": 510765.0}, {"date": "2019-02-01", "close": 5.38, "volume": 664513.0}, {"date": "2019-02-04", "close": 5.5, "volume": 271700.0}, {"date": "2019-02-05", "close": 5.62, "volume": 911293.0}, {"date": "2019-02-06", "close": 5.84, "volume": 1259225.0}, {"date": "2019-02-07", "close": 5.9, "volume": 926770.0}, {"date": "2019-02-08", "close": 5.87, "volume": 1394713.0}, {"date": "2019-02-11", "close": 6.02, "volume": 845511.0}, {"date": "2019-02-12", "close": 5.95, "volume": 609849.0}, {"date": "2019-02-13", "close": 6.08, "volume": 872098.0}, {"date": "2019-02-14", "close": 5.8, "volume": 1293578.0}, {"date": "2019-02-15", "close": 5.7, "volume": 1151907.0}, {"date": "2019-02-18", "close": 5.81, "volume": 583320.0}, {"date": "2019-02-19", "close": 5.88, "volume": 765851.0}, {"date": "2019-02-20", "close": 5.95, "volume": 639337.0}, {"date": "2019-02-21", "close": 6.09, "volume": 1327621.0}, {"date": "2019-02-22", "close": 6.1, "volume": 1415598.0}, {"date": "2019-02-25", "close": 6.23, "volume": 1087526.0}, {"date": "2019-02-26", "close": 6.1, "volume": 2910035.0}, {"date": "2019-02-27", "close": 6.05, "volume": 818553.0}, {"date": "2019-02-28", "close": 6.06, "volume": 710414.0}, {"date": "2019-03-01", "close": 6.19, "volume": 902843.0}, {"date": "2019-03-04", "close": 6.43, "volume": 1886047.0}, {"date": "2019-03-05", "close": 6.47, "volume": 1090651.0}, {"date": "2019-03-06", "close": 6.52, "volume": 1508827.0}, {"date": "2019-03-07", "close": 6.48, "volume": 2480354.0}, {"date": "2019-03-08", "close": 6.46, "volume": 1764865.0}, {"date": "2019-03-11", "close": 6.53, "volume": 1007953.0}, {"date": "2019-03-12", "close": 6.71, "volume": 1581171.0}, {"date": "2019-03-13", "close": 6.64, "volume": 1466869.0}, {"date": "2019-03-14", "close": 6.76, "volume": 763287.0}, {"date": "2019-03-15", "close": 6.83, "volume": 1281176.0}, {"date": "2019-03-18", "close": 6.81, "volume": 728099.0}, {"date": "2019-03-19", "close": 6.71, "volume": 1055088.0}, {"date": "2019-03-20", "close": 6.83, "volume": 915439.0}, {"date": "2019-03-21", "close": 6.89, "volume": 1377095.0}, {"date": "2019-03-22", "close": 6.86, "volume": 763205.0}, {"date": "2019-03-25", "close": 6.87, "volume": 1190715.0}, {"date": "2019-03-26", "close": 6.91, "volume": 653382.0}, {"date": "2019-03-27", "close": 6.93, "volume": 728262.0}, {"date": "2019-03-28", "close": 7.13, "volume": 1225321.0}, {"date": "2019-03-29", "close": 7.04, "volume": 1218293.0}, {"date": "2019-04-01", "close": 7.03, "volume": 1653326.0}, {"date": "2019-04-02", "close": 7.04, "volume": 917317.0}, {"date": "2019-04-03", "close": 7.03, "volume": 1297727.0}, {"date": "2019-04-04", "close": 7.09, "volume": 821494.0}, {"date": "2019-04-05", "close": 6.9, "volume": 735926.0}, {"date": "2019-04-08", "close": 6.99, "volume": 800546.0}, {"date": "2019-04-09", "close": 6.95, "volume": 912057.0}, {"date": "2019-04-10", "close": 6.98, "volume": 807022.0}, {"date": "2019-04-11", "close": 6.95, "volume": 1008862.0}, {"date": "2019-04-12", "close": 7.1, "volume": 996421.0}, {"date": "2019-04-15", "close": 7.0, "volume": 1198842.0}, {"date": "2019-04-16", "close": 6.97, "volume": 871975.0}, {"date": "2019-04-17", "close": 7.0, "volume": 812208.0}, {"date": "2019-04-18", "close": 6.83, "volume": 704013.0}, {"date": "2019-04-23", "close": 6.92, "volume": 894677.0}, {"date": "2019-04-24", "close": 7.0, "volume": 1525924.0}, {"date": "2019-04-26", "close": 7.27, "volume": 1954098.0}, {"date": "2019-04-29", "close": 7.18, "volume": 1299932.0}, {"date": "2019-04-30", "close": 7.13, "volume": 1307640.0}, {"date": "2019-05-01", "close": 7.13, "volume": 984495.0}, {"date": "2019-05-02", "close": 7.09, "volume": 2956230.0}, {"date": "2019-05-03", "close": 7.03, "volume": 559594.0}, {"date": "2019-05-06", "close": 6.88, "volume": 902280.0}, {"date": "2019-05-07", "close": 6.94, "volume": 767217.0}, {"date": "2019-05-08", "close": 6.98, "volume": 673680.0}, {"date": "2019-05-09", "close": 7.05, "volume": 796070.0}, {"date": "2019-05-10", "close": 6.98, "volume": 572585.0}, {"date": "2019-05-13", "close": 6.9, "volume": 874277.0}, {"date": "2019-05-14", "close": 6.94, "volume": 781163.0}, {"date": "2019-05-15", "close": 6.97, "volume": 436873.0}, {"date": "2019-05-16", "close": 7.15, "volume": 678559.0}, {"date": "2019-05-17", "close": 7.18, "volume": 658970.0}, {"date": "2019-05-20", "close": 7.14, "volume": 512725.0}, {"date": "2019-05-21", "close": 7.03, "volume": 355348.0}, {"date": "2019-05-22", "close": 6.98, "volume": 431186.0}, {"date": "2019-05-23", "close": 7.0, "volume": 434654.0}, {"date": "2019-05-24", "close": 6.98, "volume": 594956.0}, {"date": "2019-05-27", "close": 6.86, "volume": 487641.0}, {"date": "2019-05-28", "close": 6.94, "volume": 1009630.0}, {"date": "2019-05-29", "close": 6.92, "volume": 1504427.0}, {"date": "2019-05-30", "close": 6.73, "volume": 1269190.0}, {"date": "2019-05-31", "close": 6.83, "volume": 784288.0}, {"date": "2019-06-03", "close": 6.54, "volume": 567063.0}, {"date": "2019-06-04", "close": 6.46, "volume": 708800.0}, {"date": "2019-06-05", "close": 6.62, "volume": 755969.0}, {"date": "2019-06-06", "close": 6.74, "volume": 773381.0}, {"date": "2019-06-07", "close": 6.77, "volume": 509590.0}, {"date": "2019-06-11", "close": 6.92, "volume": 552383.0}, {"date": "2019-06-12", "close": 7.0, "volume": 1340070.0}, {"date": "2019-06-13", "close": 6.96, "volume": 481451.0}, {"date": "2019-06-14", "close": 7.11, "volume": 444884.0}, {"date": "2019-06-17", "close": 7.13, "volume": 335215.0}, {"date": "2019-06-18", "close": 7.16, "volume": 793829.0}, {"date": "2019-06-19", "close": 7.42, "volume": 685951.0}, {"date": "2019-06-20", "close": 7.52, "volume": 629985.0}, {"date": "2019-06-21", "close": 7.61, "volume": 1478578.0}, {"date": "2019-06-24", "close": 7.58, "volume": 532517.0}, {"date": "2019-06-25", "close": 7.62, "volume": 495036.0}, {"date": "2019-06-26", "close": 7.55, "volume": 442494.0}, {"date": "2019-06-27", "close": 7.51, "volume": 475985.0}, {"date": "2019-06-28", "close": 7.46, "volume": 453322.0}, {"date": "2019-07-01", "close": 7.53, "volume": 468392.0}, {"date": "2019-07-02", "close": 7.62, "volume": 670024.0}, {"date": "2019-07-03", "close": 7.67, "volume": 611051.0}, {"date": "2019-07-04", "close": 7.76, "volume": 525709.0}, {"date": "2019-07-05", "close": 7.84, "volume": 338856.0}, {"date": "2019-07-08", "close": 7.76, "volume": 1059565.0}, {"date": "2019-07-09", "close": 7.78, "volume": 502439.0}, {"date": "2019-07-10", "close": 7.85, "volume": 547290.0}, {"date": "2019-07-11", "close": 7.98, "volume": 637642.0}, {"date": "2019-07-12", "close": 7.89, "volume": 328302.0}, {"date": "2019-07-15", "close": 7.91, "volume": 305240.0}, {"date": "2019-07-16", "close": 7.94, "volume": 575592.0}, {"date": "2019-07-17", "close": 7.87, "volume": 370980.0}, {"date": "2019-07-18", "close": 7.99, "volume": 785587.0}, {"date": "2019-07-19", "close": 8.07, "volume": 764276.0}, {"date": "2019-07-22", "close": 8.3, "volume": 596622.0}, {"date": "2019-07-23", "close": 8.26, "volume": 4821943.0}, {"date": "2019-07-24", "close": 8.26, "volume": 925918.0}, {"date": "2019-07-25", "close": 8.11, "volume": 1372344.0}, {"date": "2019-07-26", "close": 7.71, "volume": 1967420.0}, {"date": "2019-07-29", "close": 7.88, "volume": 1294339.0}, {"date": "2019-07-30", "close": 7.97, "volume": 1302234.0}, {"date": "2019-07-31", "close": 8.34, "volume": 2163285.0}, {"date": "2019-08-01", "close": 8.38, "volume": 1114104.0}, {"date": "2019-08-02", "close": 8.38, "volume": 946027.0}, {"date": "2019-08-05", "close": 7.99, "volume": 725877.0}, {"date": "2019-08-06", "close": 7.82, "volume": 1106441.0}, {"date": "2019-08-07", "close": 7.88, "volume": 1363780.0}, {"date": "2019-08-08", "close": 7.85, "volume": 684398.0}, {"date": "2019-08-09", "close": 8.12, "volume": 866335.0}, {"date": "2019-08-12", "close": 8.39, "volume": 548754.0}, {"date": "2019-08-13", "close": 8.31, "volume": 5290299.0}, {"date": "2019-08-14", "close": 8.45, "volume": 1230503.0}, {"date": "2019-08-15", "close": 8.26, "volume": 1376837.0}, {"date": "2019-08-16", "close": 8.29, "volume": 1546319.0}, {"date": "2019-08-19", "close": 8.56, "volume": 1378288.0}, {"date": "2019-08-20", "close": 9.45, "volume": 4516470.0}, {"date": "2019-08-21", "close": 9.12, "volume": 3070770.0}, {"date": "2019-08-22", "close": 9.2, "volume": 3857752.0}, {"date": "2019-08-23", "close": 9.16, "volume": 1326739.0}, {"date": "2019-08-26", "close": 9.15, "volume": 1680404.0}, {"date": "2019-08-27", "close": 9.2, "volume": 1176375.0}, {"date": "2019-08-28", "close": 9.3, "volume": 1457622.0}, {"date": "2019-08-29", "close": 9.29, "volume": 837276.0}, {"date": "2019-08-30", "close": 9.3, "volume": 1789223.0}, {"date": "2019-09-02", "close": 9.31, "volume": 760087.0}, {"date": "2019-09-03", "close": 9.23, "volume": 2245827.0}, {"date": "2019-09-04", "close": 9.45, "volume": 1427911.0}, {"date": "2019-09-05", "close": 9.53, "volume": 1111200.0}, {"date": "2019-09-06", "close": 9.39, "volume": 486053.0}, {"date": "2019-09-09", "close": 9.45, "volume": 513986.0}, {"date": "2019-09-10", "close": 9.26, "volume": 664177.0}, {"date": "2019-09-11", "close": 9.0, "volume": 940083.0}, {"date": "2019-09-12", "close": 8.9, "volume": 716556.0}, {"date": "2019-09-13", "close": 8.7, "volume": 815783.0}, {"date": "2019-09-16", "close": 8.75, "volume": 875711.0}, {"date": "2019-09-17", "close": 8.77, "volume": 956264.0}, {"date": "2019-09-18", "close": 8.81, "volume": 765305.0}, {"date": "2019-09-19", "close": 8.82, "volume": 1133021.0}, {"date": "2019-09-20", "close": 8.78, "volume": 675243.0}, {"date": "2019-09-23", "close": 8.83, "volume": 363912.0}, {"date": "2019-09-24", "close": 8.71, "volume": 509207.0}, {"date": "2019-09-25", "close": 8.58, "volume": 525424.0}, {"date": "2019-09-26", "close": 8.76, "volume": 733152.0}, {"date": "2019-09-27", "close": 8.84, "volume": 504565.0}, {"date": "2019-09-30", "close": 8.71, "volume": 573252.0}, {"date": "2019-10-01", "close": 8.86, "volume": 436113.0}, {"date": "2019-10-02", "close": 8.55, "volume": 676740.0}, {"date": "2019-10-03", "close": 8.45, "volume": 791669.0}, {"date": "2019-10-04", "close": 8.39, "volume": 469654.0}, {"date": "2019-10-07", "close": 8.42, "volume": 265879.0}, {"date": "2019-10-08", "close": 8.36, "volume": 432272.0}, {"date": "2019-10-09", "close": 8.35, "volume": 398765.0}, {"date": "2019-10-10", "close": 8.1, "volume": 456863.0}, {"date": "2019-10-11", "close": 8.16, "volume": 611637.0}, {"date": "2019-10-14", "close": 8.06, "volume": 982458.0}, {"date": "2019-10-15", "close": 8.17, "volume": 548431.0}, {"date": "2019-10-16", "close": 8.27, "volume": 835327.0}, {"date": "2019-10-17", "close": 8.19, "volume": 457191.0}, {"date": "2019-10-18", "close": 8.04, "volume": 577754.0}, {"date": "2019-10-21", "close": 8.01, "volume": 473641.0}, {"date": "2019-10-22", "close": 8.0, "volume": 423630.0}, {"date": "2019-10-23", "close": 8.09, "volume": 768999.0}, {"date": "2019-10-24", "close": 7.98, "volume": 397816.0}, {"date": "2019-10-25", "close": 7.94, "volume": 279400.0}, {"date": "2019-10-28", "close": 7.83, "volume": 718148.0}, {"date": "2019-10-29", "close": 8.1, "volume": 991614.0}, {"date": "2019-10-30", "close": 8.14, "volume": 865274.0}, {"date": "2019-10-31", "close": 8.07, "volume": 779351.0}, {"date": "2019-11-01", "close": 8.05, "volume": 331289.0}, {"date": "2019-11-04", "close": 7.9, "volume": 487071.0}, {"date": "2019-11-05", "close": 7.99, "volume": 408356.0}, {"date": "2019-11-06", "close": 7.9, "volume": 1206820.0}, {"date": "2019-11-07", "close": 8.07, "volume": 464140.0}, {"date": "2019-11-08", "close": 8.0, "volume": 408196.0}, {"date": "2019-11-11", "close": 8.01, "volume": 409173.0}, {"date": "2019-11-12", "close": 8.05, "volume": 436072.0}, {"date": "2019-11-13", "close": 8.06, "volume": 667913.0}, {"date": "2019-11-14", "close": 8.19, "volume": 478098.0}, {"date": "2019-11-15", "close": 8.19, "volume": 487549.0}, {"date": "2019-11-18", "close": 8.16, "volume": 520112.0}, {"date": "2019-11-19", "close": 8.23, "volume": 407849.0}, {"date": "2019-11-20", "close": 8.21, "volume": 1894639.0}, {"date": "2019-11-21", "close": 7.79, "volume": 1710365.0}, {"date": "2019-11-22", "close": 8.2, "volume": 946656.0}, {"date": "2019-11-25", "close": 8.31, "volume": 711100.0}, {"date": "2019-11-26", "close": 8.76, "volume": 1679785.0}, {"date": "2019-11-27", "close": 8.5, "volume": 1533177.0}, {"date": "2019-11-28", "close": 8.34, "volume": 1813543.0}, {"date": "2019-11-29", "close": 8.33, "volume": 460824.0}, {"date": "2019-12-02", "close": 8.49, "volume": 505330.0}, {"date": "2019-12-03", "close": 8.37, "volume": 685906.0}, {"date": "2019-12-04", "close": 8.07, "volume": 1425936.0}, {"date": "2019-12-05", "close": 8.07, "volume": 897752.0}, {"date": "2019-12-06", "close": 8.11, "volume": 602332.0}, {"date": "2019-12-09", "close": 8.11, "volume": 653292.0}, {"date": "2019-12-10", "close": 8.15, "volume": 619995.0}, {"date": "2019-12-11", "close": 8.16, "volume": 378035.0}, {"date": "2019-12-12", "close": 8.16, "volume": 964733.0}, {"date": "2019-12-13", "close": 8.13, "volume": 1190870.0}, {"date": "2019-12-16", "close": 8.3, "volume": 2971978.0}, {"date": "2019-12-17", "close": 8.59, "volume": 890682.0}, {"date": "2019-12-18", "close": 8.47, "volume": 2087389.0}, {"date": "2019-12-19", "close": 8.23, "volume": 918338.0}, {"date": "2019-12-20", "close": 8.26, "volume": 509485.0}, {"date": "2019-12-23", "close": 8.4, "volume": 1394858.0}, {"date": "2019-12-24", "close": 8.55, "volume": 315924.0}, {"date": "2019-12-27", "close": 8.52, "volume": 325189.0}, {"date": "2019-12-30", "close": 8.51, "volume": 176818.0}, {"date": "2019-12-31", "close": 8.2, "volume": 452474.0}, {"date": "2020-01-02", "close": 8.23, "volume": 279537.0}, {"date": "2020-01-03", "close": 8.3, "volume": 487369.0}, {"date": "2020-01-06", "close": 8.16, "volume": 507230.0}, {"date": "2020-01-07", "close": 8.4, "volume": 450267.0}, {"date": "2020-01-08", "close": 8.28, "volume": 365247.0}, {"date": "2020-01-09", "close": 8.57, "volume": 465220.0}, {"date": "2020-01-10", "close": 8.7, "volume": 317454.0}, {"date": "2020-01-13", "close": 8.8, "volume": 362752.0}, {"date": "2020-01-14", "close": 9.05, "volume": 648751.0}, {"date": "2020-01-15", "close": 9.09, "volume": 407392.0}, {"date": "2020-01-16", "close": 8.97, "volume": 780688.0}, {"date": "2020-01-17", "close": 8.85, "volume": 431919.0}, {"date": "2020-01-20", "close": 8.94, "volume": 261527.0}, {"date": "2020-01-21", "close": 9.13, "volume": 543447.0}, {"date": "2020-01-22", "close": 9.3, "volume": 473887.0}, {"date": "2020-01-23", "close": 9.34, "volume": 1265474.0}, {"date": "2020-01-24", "close": 9.22, "volume": 439099.0}, {"date": "2020-01-28", "close": 9.28, "volume": 528362.0}, {"date": "2020-01-29", "close": 9.34, "volume": 573317.0}, {"date": "2020-01-30", "close": 9.14, "volume": 654183.0}, {"date": "2020-01-31", "close": 9.16, "volume": 629368.0}, {"date": "2020-02-03", "close": 9.32, "volume": 524643.0}, {"date": "2020-02-04", "close": 9.38, "volume": 542430.0}, {"date": "2020-02-05", "close": 9.32, "volume": 699185.0}, {"date": "2020-02-06", "close": 9.4, "volume": 459608.0}, {"date": "2020-02-07", "close": 9.32, "volume": 555619.0}, {"date": "2020-02-10", "close": 9.26, "volume": 616589.0}, {"date": "2020-02-11", "close": 9.27, "volume": 695114.0}, {"date": "2020-02-12", "close": 9.5, "volume": 1117298.0}, {"date": "2020-02-13", "close": 9.95, "volume": 1184717.0}, {"date": "2020-02-14", "close": 10.22, "volume": 1690701.0}, {"date": "2020-02-17", "close": 10.13, "volume": 514981.0}, {"date": "2020-02-18", "close": 9.82, "volume": 948492.0}, {"date": "2020-02-19", "close": 9.74, "volume": 896852.0}, {"date": "2020-02-20", "close": 9.85, "volume": 575047.0}, {"date": "2020-02-21", "close": 9.61, "volume": 745701.0}, {"date": "2020-02-24", "close": 9.5, "volume": 708860.0}, {"date": "2020-02-25", "close": 9.27, "volume": 1384251.0}, {"date": "2020-02-26", "close": 9.05, "volume": 1415039.0}, {"date": "2020-02-27", "close": 8.78, "volume": 1330776.0}, {"date": "2020-02-28", "close": 8.43, "volume": 1018133.0}, {"date": "2020-03-02", "close": 8.56, "volume": 1380499.0}, {"date": "2020-03-03", "close": 8.66, "volume": 1245073.0}, {"date": "2020-03-04", "close": 8.49, "volume": 1286415.0}, {"date": "2020-03-05", "close": 8.59, "volume": 1317267.0}, {"date": "2020-03-06", "close": 8.21, "volume": 1070620.0}, {"date": "2020-03-09", "close": 7.83, "volume": 1437502.0}, {"date": "2020-03-10", "close": 7.73, "volume": 2281449.0}, {"date": "2020-03-11", "close": 7.57, "volume": 2307629.0}, {"date": "2020-03-12", "close": 7.1, "volume": 1850041.0}, {"date": "2020-03-13", "close": 7.3, "volume": 2300509.0}, {"date": "2020-03-16", "close": 7.3, "volume": 2067905.0}, {"date": "2020-03-17", "close": 7.42, "volume": 2766003.0}, {"date": "2020-03-18", "close": 6.93, "volume": 2156863.0}, {"date": "2020-03-19", "close": 7.02, "volume": 1595792.0}, {"date": "2020-03-20", "close": 6.8, "volume": 2170730.0}, {"date": "2020-03-23", "close": 6.28, "volume": 1106068.0}, {"date": "2020-03-24", "close": 6.34, "volume": 1265591.0}, {"date": "2020-03-25", "close": 7.03, "volume": 1150711.0}, {"date": "2020-03-26", "close": 6.87, "volume": 1532706.0}, {"date": "2020-03-27", "close": 6.9, "volume": 1230914.0}, {"date": "2020-03-30", "close": 7.25, "volume": 742536.0}, {"date": "2020-03-31", "close": 7.21, "volume": 1296555.0}, {"date": "2020-04-01", "close": 7.27, "volume": 854786.0}, {"date": "2020-04-02", "close": 7.25, "volume": 1090689.0}, {"date": "2020-04-03", "close": 7.13, "volume": 657262.0}, {"date": "2020-04-06", "close": 7.4, "volume": 798978.0}, {"date": "2020-04-07", "close": 7.34, "volume": 1168387.0}, {"date": "2020-04-08", "close": 7.16, "volume": 934488.0}, {"date": "2020-04-09", "close": 7.44, "volume": 992048.0}, {"date": "2020-04-14", "close": 7.66, "volume": 1600580.0}, {"date": "2020-04-15", "close": 7.77, "volume": 1622821.0}, {"date": "2020-04-16", "close": 7.61, "volume": 1368451.0}, {"date": "2020-04-17", "close": 7.76, "volume": 716691.0}, {"date": "2020-04-20", "close": 7.37, "volume": 696171.0}, {"date": "2020-04-21", "close": 7.3, "volume": 1190798.0}, {"date": "2020-04-22", "close": 7.58, "volume": 931480.0}, {"date": "2020-04-23", "close": 7.31, "volume": 1004909.0}, {"date": "2020-04-24", "close": 7.3, "volume": 524215.0}, {"date": "2020-04-27", "close": 7.28, "volume": 312541.0}, {"date": "2020-04-28", "close": 7.45, "volume": 561106.0}, {"date": "2020-04-29", "close": 7.44, "volume": 250166.0}, {"date": "2020-04-30", "close": 7.4, "volume": 712980.0}, {"date": "2020-05-01", "close": 7.2, "volume": 494635.0}, {"date": "2020-05-04", "close": 7.32, "volume": 420195.0}, {"date": "2020-05-05", "close": 7.43, "volume": 420991.0}, {"date": "2020-05-06", "close": 7.25, "volume": 582834.0}, {"date": "2020-05-07", "close": 7.25, "volume": 656149.0}, {"date": "2020-05-08", "close": 7.25, "volume": 872523.0}, {"date": "2020-05-11", "close": 7.54, "volume": 885826.0}, {"date": "2020-05-12", "close": 7.49, "volume": 599563.0}, {"date": "2020-05-13", "close": 7.34, "volume": 946022.0}, {"date": "2020-05-14", "close": 7.29, "volume": 1067567.0}, {"date": "2020-05-15", "close": 7.4, "volume": 479321.0}, {"date": "2020-05-18", "close": 7.45, "volume": 891827.0}, {"date": "2020-05-19", "close": 7.37, "volume": 645569.0}, {"date": "2020-05-20", "close": 7.46, "volume": 399814.0}, {"date": "2020-05-21", "close": 7.34, "volume": 758251.0}, {"date": "2020-05-22", "close": 7.38, "volume": 493638.0}, {"date": "2020-05-25", "close": 7.45, "volume": 339959.0}, {"date": "2020-05-26", "close": 7.72, "volume": 791590.0}, {"date": "2020-05-27", "close": 7.61, "volume": 548066.0}, {"date": "2020-05-28", "close": 7.5, "volume": 728280.0}, {"date": "2020-05-29", "close": 7.56, "volume": 839280.0}, {"date": "2020-06-01", "close": 7.6, "volume": 715601.0}, {"date": "2020-06-02", "close": 7.51, "volume": 872357.0}, {"date": "2020-06-03", "close": 7.41, "volume": 749591.0}, {"date": "2020-06-04", "close": 7.45, "volume": 837661.0}, {"date": "2020-06-05", "close": 7.14, "volume": 1220206.0}, {"date": "2020-06-09", "close": 7.25, "volume": 1440190.0}, {"date": "2020-06-10", "close": 7.49, "volume": 1578202.0}, {"date": "2020-06-11", "close": 7.81, "volume": 1600915.0}, {"date": "2020-06-12", "close": 7.61, "volume": 1246703.0}, {"date": "2020-06-15", "close": 7.49, "volume": 882592.0}, {"date": "2020-06-16", "close": 7.85, "volume": 892736.0}, {"date": "2020-06-17", "close": 7.98, "volume": 853761.0}, {"date": "2020-06-18", "close": 8.07, "volume": 1082887.0}, {"date": "2020-06-19", "close": 8.07, "volume": 1114938.0}, {"date": "2020-06-22", "close": 7.92, "volume": 499869.0}, {"date": "2020-06-23", "close": 7.82, "volume": 545263.0}, {"date": "2020-06-24", "close": 7.89, "volume": 626382.0}, {"date": "2020-06-25", "close": 7.48, "volume": 850896.0}, {"date": "2020-06-26", "close": 7.6, "volume": 682210.0}, {"date": "2020-06-29", "close": 7.36, "volume": 522646.0}, {"date": "2020-06-30", "close": 7.46, "volume": 675311.0}, {"date": "2020-07-01", "close": 7.39, "volume": 668351.0}, {"date": "2020-07-02", "close": 7.7, "volume": 1223199.0}, {"date": "2020-07-03", "close": 7.72, "volume": 332065.0}, {"date": "2020-07-06", "close": 7.84, "volume": 633160.0}, {"date": "2020-07-07", "close": 7.89, "volume": 583077.0}, {"date": "2020-07-08", "close": 7.7, "volume": 822871.0}, {"date": "2020-07-09", "close": 7.55, "volume": 510779.0}, {"date": "2020-07-10", "close": 7.75, "volume": 350162.0}, {"date": "2020-07-13", "close": 7.49, "volume": 953973.0}, {"date": "2020-07-14", "close": 7.5, "volume": 685879.0}, {"date": "2020-07-15", "close": 7.64, "volume": 421061.0}, {"date": "2020-07-16", "close": 7.6, "volume": 765161.0}, {"date": "2020-07-17", "close": 7.53, "volume": 992240.0}, {"date": "2020-07-20", "close": 7.74, "volume": 1325002.0}, {"date": "2020-07-21", "close": 7.79, "volume": 966345.0}, {"date": "2020-07-22", "close": 7.56, "volume": 549971.0}, {"date": "2020-07-23", "close": 7.62, "volume": 962694.0}, {"date": "2020-07-24", "close": 7.69, "volume": 632900.0}, {"date": "2020-07-27", "close": 7.6, "volume": 720121.0}, {"date": "2020-07-28", "close": 7.51, "volume": 697788.0}, {"date": "2020-07-29", "close": 7.5, "volume": 2367928.0}, {"date": "2020-07-30", "close": 7.61, "volume": 620710.0}, {"date": "2020-07-31", "close": 7.44, "volume": 641090.0}, {"date": "2020-08-03", "close": 7.54, "volume": 339929.0}, {"date": "2020-08-04", "close": 7.8, "volume": 541512.0}, {"date": "2020-08-05", "close": 7.66, "volume": 455481.0}, {"date": "2020-08-06", "close": 7.58, "volume": 483273.0}, {"date": "2020-08-07", "close": 7.57, "volume": 226816.0}, {"date": "2020-08-10", "close": 7.54, "volume": 573003.0}, {"date": "2020-08-11", "close": 7.66, "volume": 749973.0}, {"date": "2020-08-12", "close": 7.8, "volume": 588526.0}, {"date": "2020-08-13", "close": 7.87, "volume": 960236.0}, {"date": "2020-08-14", "close": 7.85, "volume": 488707.0}, {"date": "2020-08-17", "close": 7.83, "volume": 846611.0}, {"date": "2020-08-18", "close": 8.0, "volume": 876786.0}, {"date": "2020-08-19", "close": 8.46, "volume": 1095229.0}, {"date": "2020-08-20", "close": 7.62, "volume": 2385009.0}, {"date": "2020-08-21", "close": 7.44, "volume": 2141454.0}, {"date": "2020-08-24", "close": 7.6, "volume": 1452205.0}, {"date": "2020-08-25", "close": 7.5, "volume": 1441867.0}, {"date": "2020-08-26", "close": 7.21, "volume": 1071533.0}, {"date": "2020-08-27", "close": 7.01, "volume": 1186251.0}, {"date": "2020-08-28", "close": 6.87, "volume": 1527035.0}, {"date": "2020-08-31", "close": 6.86, "volume": 860264.0}, {"date": "2020-09-01", "close": 6.77, "volume": 967472.0}, {"date": "2020-09-02", "close": 6.92, "volume": 1647324.0}, {"date": "2020-09-03", "close": 6.88, "volume": 1122949.0}, {"date": "2020-09-04", "close": 6.75, "volume": 692108.0}, {"date": "2020-09-07", "close": 6.54, "volume": 1018735.0}, {"date": "2020-09-08", "close": 6.65, "volume": 1335671.0}, {"date": "2020-09-09", "close": 6.79, "volume": 1438151.0}, {"date": "2020-09-10", "close": 6.81, "volume": 2047959.0}, {"date": "2020-09-11", "close": 6.96, "volume": 1157920.0}, {"date": "2020-09-14", "close": 7.0, "volume": 884133.0}, {"date": "2020-09-15", "close": 7.0, "volume": 1114783.0}, {"date": "2020-09-16", "close": 7.12, "volume": 1036475.0}, {"date": "2020-09-17", "close": 7.15, "volume": 2198264.0}, {"date": "2020-09-18", "close": 7.18, "volume": 1119188.0}, {"date": "2020-09-21", "close": 7.25, "volume": 729751.0}, {"date": "2020-09-22", "close": 7.29, "volume": 1047566.0}, {"date": "2020-09-23", "close": 7.52, "volume": 1698835.0}, {"date": "2020-09-24", "close": 7.52, "volume": 1058520.0}, {"date": "2020-09-25", "close": 7.5, "volume": 946460.0}, {"date": "2020-09-28", "close": 7.36, "volume": 1290793.0}, {"date": "2020-09-29", "close": 7.35, "volume": 423129.0}, {"date": "2020-09-30", "close": 7.16, "volume": 682944.0}, {"date": "2020-10-01", "close": 7.17, "volume": 654770.0}, {"date": "2020-10-02", "close": 7.05, "volume": 605310.0}, {"date": "2020-10-05", "close": 7.14, "volume": 348768.0}, {"date": "2020-10-06", "close": 7.01, "volume": 604430.0}, {"date": "2020-10-07", "close": 7.07, "volume": 775323.0}, {"date": "2020-10-08", "close": 7.11, "volume": 557926.0}, {"date": "2020-10-09", "close": 7.11, "volume": 281473.0}, {"date": "2020-10-12", "close": 7.21, "volume": 713988.0}, {"date": "2020-10-13", "close": 7.33, "volume": 474404.0}, {"date": "2020-10-14", "close": 7.3, "volume": 532461.0}, {"date": "2020-10-15", "close": 7.35, "volume": 480291.0}, {"date": "2020-10-16", "close": 7.33, "volume": 561441.0}, {"date": "2020-10-19", "close": 7.44, "volume": 391753.0}, {"date": "2020-10-20", "close": 7.33, "volume": 969670.0}, {"date": "2020-10-21", "close": 7.25, "volume": 571327.0}, {"date": "2020-10-22", "close": 6.95, "volume": 1230424.0}, {"date": "2020-10-23", "close": 6.99, "volume": 363764.0}, {"date": "2020-10-26", "close": 6.96, "volume": 834804.0}, {"date": "2020-10-27", "close": 6.8, "volume": 550625.0}, {"date": "2020-10-28", "close": 6.79, "volume": 571021.0}, {"date": "2020-10-29", "close": 6.76, "volume": 731915.0}, {"date": "2020-10-30", "close": 6.57, "volume": 739632.0}, {"date": "2020-11-02", "close": 6.51, "volume": 501530.0}, {"date": "2020-11-03", "close": 6.59, "volume": 499760.0}, {"date": "2020-11-04", "close": 6.72, "volume": 382228.0}, {"date": "2020-11-05", "close": 6.66, "volume": 1118476.0}, {"date": "2020-11-06", "close": 6.82, "volume": 657553.0}, {"date": "2020-11-09", "close": 6.87, "volume": 457135.0}, {"date": "2020-11-10", "close": 6.9, "volume": 418499.0}, {"date": "2020-11-11", "close": 6.91, "volume": 553570.0}, {"date": "2020-11-12", "close": 6.92, "volume": 303607.0}, {"date": "2020-11-13", "close": 6.89, "volume": 250779.0}, {"date": "2020-11-16", "close": 6.96, "volume": 4323.0}, {"date": "2020-11-17", "close": 6.9, "volume": 749693.0}, {"date": "2020-11-18", "close": 6.98, "volume": 661955.0}, {"date": "2020-11-19", "close": 7.03, "volume": 613164.0}, {"date": "2020-11-20", "close": 7.13, "volume": 590719.0}, {"date": "2020-11-23", "close": 7.13, "volume": 631067.0}, {"date": "2020-11-24", "close": 7.21, "volume": 915353.0}, {"date": "2020-11-25", "close": 6.94, "volume": 949101.0}, {"date": "2020-11-26", "close": 7.03, "volume": 1085103.0}, {"date": "2020-11-27", "close": 6.92, "volume": 522538.0}, {"date": "2020-11-30", "close": 6.92, "volume": 906276.0}, {"date": "2020-12-01", "close": 6.96, "volume": 603088.0}, {"date": "2020-12-02", "close": 6.96, "volume": 2436816.0}, {"date": "2020-12-03", "close": 6.95, "volume": 432247.0}, {"date": "2020-12-04", "close": 6.89, "volume": 411134.0}, {"date": "2020-12-07", "close": 6.62, "volume": 934065.0}, {"date": "2020-12-08", "close": 6.67, "volume": 685238.0}, {"date": "2020-12-09", "close": 6.63, "volume": 508980.0}, {"date": "2020-12-10", "close": 6.65, "volume": 886130.0}, {"date": "2020-12-11", "close": 6.56, "volume": 733674.0}, {"date": "2020-12-14", "close": 6.52, "volume": 559123.0}, {"date": "2020-12-15", "close": 6.47, "volume": 741166.0}, {"date": "2020-12-16", "close": 6.44, "volume": 573701.0}, {"date": "2020-12-17", "close": 6.46, "volume": 694192.0}, {"date": "2020-12-18", "close": 6.41, "volume": 955824.0}, {"date": "2020-12-21", "close": 6.38, "volume": 307825.0}, {"date": "2020-12-22", "close": 6.2, "volume": 491604.0}, {"date": "2020-12-23", "close": 6.37, "volume": 775520.0}, {"date": "2020-12-24", "close": 6.46, "volume": 504885.0}, {"date": "2020-12-29", "close": 6.56, "volume": 503456.0}, {"date": "2020-12-30", "close": 6.54, "volume": 324411.0}, {"date": "2020-12-31", "close": 6.43, "volume": 220597.0}, {"date": "2021-01-04", "close": 6.57, "volume": 289169.0}, {"date": "2021-01-05", "close": 6.51, "volume": 1136802.0}, {"date": "2021-01-06", "close": 6.42, "volume": 548552.0}, {"date": "2021-01-07", "close": 6.24, "volume": 886703.0}, {"date": "2021-01-08", "close": 6.16, "volume": 747210.0}, {"date": "2021-01-11", "close": 6.02, "volume": 865672.0}, {"date": "2021-01-12", "close": 6.01, "volume": 720711.0}, {"date": "2021-01-13", "close": 5.95, "volume": 779969.0}, {"date": "2021-01-14", "close": 5.9, "volume": 608891.0}, {"date": "2021-01-15", "close": 5.86, "volume": 818714.0}, {"date": "2021-01-18", "close": 6.04, "volume": 750723.0}, {"date": "2021-01-19", "close": 6.17, "volume": 617682.0}, {"date": "2021-01-20", "close": 6.27, "volume": 888211.0}, {"date": "2021-01-21", "close": 6.38, "volume": 626835.0}, {"date": "2021-01-22", "close": 6.27, "volume": 501813.0}, {"date": "2021-01-25", "close": 6.28, "volume": 381648.0}, {"date": "2021-01-27", "close": 6.32, "volume": 475676.0}, {"date": "2021-01-28", "close": 6.23, "volume": 490241.0}, {"date": "2021-01-29", "close": 6.33, "volume": 769574.0}, {"date": "2021-02-01", "close": 6.33, "volume": 584588.0}, {"date": "2021-02-02", "close": 6.45, "volume": 263938.0}, {"date": "2021-02-03", "close": 6.48, "volume": 351407.0}, {"date": "2021-02-04", "close": 6.53, "volume": 361987.0}, {"date": "2021-02-05", "close": 6.53, "volume": 389398.0}, {"date": "2021-02-08", "close": 6.43, "volume": 312211.0}, {"date": "2021-02-09", "close": 6.32, "volume": 581752.0}, {"date": "2021-02-10", "close": 6.28, "volume": 405309.0}, {"date": "2021-02-11", "close": 6.18, "volume": 352323.0}, {"date": "2021-02-12", "close": 6.15, "volume": 251342.0}, {"date": "2021-02-15", "close": 6.07, "volume": 489945.0}, {"date": "2021-02-16", "close": 6.11, "volume": 367977.0}, {"date": "2021-02-17", "close": 6.12, "volume": 1005627.0}, {"date": "2021-02-18", "close": 6.72, "volume": 1346029.0}, {"date": "2021-02-19", "close": 6.29, "volume": 1312170.0}, {"date": "2021-02-22", "close": 6.07, "volume": 1351319.0}, {"date": "2021-02-23", "close": 5.86, "volume": 1748361.0}, {"date": "2021-02-24", "close": 5.93, "volume": 887913.0}, {"date": "2021-02-25", "close": 6.1, "volume": 985228.0}, {"date": "2021-02-26", "close": 6.12, "volume": 1016197.0}, {"date": "2021-03-01", "close": 6.02, "volume": 591143.0}, {"date": "2021-03-02", "close": 6.08, "volume": 1008223.0}, {"date": "2021-03-03", "close": 6.17, "volume": 905088.0}, {"date": "2021-03-04", "close": 6.24, "volume": 797299.0}, {"date": "2021-03-05", "close": 6.09, "volume": 1107916.0}, {"date": "2021-03-08", "close": 6.27, "volume": 606412.0}, {"date": "2021-03-09", "close": 6.32, "volume": 1082857.0}, {"date": "2021-03-10", "close": 6.33, "volume": 994001.0}, {"date": "2021-03-11", "close": 6.15, "volume": 1768136.0}, {"date": "2021-03-12", "close": 6.41, "volume": 1302438.0}, {"date": "2021-03-15", "close": 6.42, "volume": 716974.0}, {"date": "2021-03-16", "close": 6.46, "volume": 544136.0}, {"date": "2021-03-17", "close": 6.51, "volume": 636033.0}, {"date": "2021-03-18", "close": 6.53, "volume": 987074.0}, {"date": "2021-03-19", "close": 6.53, "volume": 482337.0}, {"date": "2021-03-22", "close": 6.71, "volume": 713752.0}, {"date": "2021-03-23", "close": 6.63, "volume": 422349.0}, {"date": "2021-03-24", "close": 6.63, "volume": 447266.0}, {"date": "2021-03-25", "close": 6.6, "volume": 320318.0}, {"date": "2021-03-26", "close": 6.63, "volume": 457991.0}, {"date": "2021-03-29", "close": 6.54, "volume": 219803.0}, {"date": "2021-03-30", "close": 6.6, "volume": 530261.0}, {"date": "2021-03-31", "close": 6.62, "volume": 365572.0}, {"date": "2021-04-01", "close": 6.75, "volume": 334930.0}, {"date": "2021-04-06", "close": 6.76, "volume": 515189.0}, {"date": "2021-04-07", "close": 6.96, "volume": 463106.0}, {"date": "2021-04-08", "close": 7.08, "volume": 460256.0}, {"date": "2021-04-09", "close": 7.19, "volume": 536182.0}, {"date": "2021-04-12", "close": 7.19, "volume": 371036.0}, {"date": "2021-04-13", "close": 7.3, "volume": 407784.0}, {"date": "2021-04-14", "close": 7.27, "volume": 405517.0}, {"date": "2021-04-15", "close": 7.35, "volume": 394459.0}, {"date": "2021-04-16", "close": 7.26, "volume": 227526.0}, {"date": "2021-04-19", "close": 7.19, "volume": 184722.0}, {"date": "2021-04-20", "close": 7.15, "volume": 221253.0}, {"date": "2021-04-21", "close": 7.11, "volume": 533902.0}, {"date": "2021-04-22", "close": 7.2, "volume": 282307.0}, {"date": "2021-04-23", "close": 7.21, "volume": 311578.0}, {"date": "2021-04-26", "close": 7.21, "volume": 203182.0}, {"date": "2021-04-27", "close": 7.15, "volume": 273160.0}, {"date": "2021-04-28", "close": 7.15, "volume": 363810.0}, {"date": "2021-04-29", "close": 7.13, "volume": 173976.0}, {"date": "2021-04-30", "close": 7.08, "volume": 175241.0}, {"date": "2021-05-03", "close": 7.08, "volume": 277799.0}, {"date": "2021-05-04", "close": 6.95, "volume": 281984.0}, {"date": "2021-05-05", "close": 7.01, "volume": 397865.0}, {"date": "2021-05-06", "close": 7.08, "volume": 412801.0}, {"date": "2021-05-07", "close": 7.0, "volume": 303221.0}, {"date": "2021-05-10", "close": 6.98, "volume": 318578.0}, {"date": "2021-05-11", "close": 6.75, "volume": 284369.0}, {"date": "2021-05-12", "close": 6.58, "volume": 343556.0}, {"date": "2021-05-13", "close": 6.62, "volume": 261362.0}, {"date": "2021-05-14", "close": 6.54, "volume": 274785.0}, {"date": "2021-05-17", "close": 6.46, "volume": 177561.0}, {"date": "2021-05-18", "close": 6.48, "volume": 371375.0}, {"date": "2021-05-19", "close": 6.45, "volume": 581764.0}, {"date": "2021-05-20", "close": 6.66, "volume": 418886.0}, {"date": "2021-05-21", "close": 6.81, "volume": 368073.0}, {"date": "2021-05-24", "close": 6.83, "volume": 246738.0}, {"date": "2021-05-25", "close": 6.8, "volume": 282447.0}, {"date": "2021-05-26", "close": 6.77, "volume": 275104.0}, {"date": "2021-05-27", "close": 6.64, "volume": 595279.0}, {"date": "2021-05-28", "close": 6.73, "volume": 427618.0}, {"date": "2021-05-31", "close": 6.91, "volume": 394032.0}, {"date": "2021-06-01", "close": 6.77, "volume": 166863.0}, {"date": "2021-06-02", "close": 6.69, "volume": 250779.0}, {"date": "2021-06-03", "close": 6.66, "volume": 244227.0}, {"date": "2021-06-04", "close": 6.67, "volume": 218706.0}, {"date": "2021-06-07", "close": 6.75, "volume": 189060.0}, {"date": "2021-06-08", "close": 6.77, "volume": 537170.0}, {"date": "2021-06-09", "close": 6.72, "volume": 477824.0}, {"date": "2021-06-10", "close": 6.74, "volume": 434258.0}, {"date": "2021-06-11", "close": 7.03, "volume": 386415.0}, {"date": "2021-06-15", "close": 7.01, "volume": 803627.0}, {"date": "2021-06-16", "close": 7.1, "volume": 516460.0}, {"date": "2021-06-17", "close": 7.22, "volume": 495938.0}, {"date": "2021-06-18", "close": 7.5, "volume": 695806.0}, {"date": "2021-06-21", "close": 7.49, "volume": 534033.0}, {"date": "2021-06-22", "close": 7.52, "volume": 247945.0}, {"date": "2021-06-23", "close": 7.41, "volume": 237462.0}, {"date": "2021-06-24", "close": 7.62, "volume": 412155.0}, {"date": "2021-06-25", "close": 7.62, "volume": 296926.0}, {"date": "2021-06-28", "close": 7.64, "volume": 283862.0}, {"date": "2021-06-29", "close": 7.77, "volume": 433250.0}, {"date": "2021-06-30", "close": 7.8, "volume": 412820.0}, {"date": "2021-07-01", "close": 7.96, "volume": 695068.0}, {"date": "2021-07-02", "close": 7.54, "volume": 736141.0}, {"date": "2021-07-05", "close": 7.76, "volume": 511281.0}, {"date": "2021-07-06", "close": 7.58, "volume": 375675.0}, {"date": "2021-07-07", "close": 7.69, "volume": 517365.0}, {"date": "2021-07-08", "close": 7.84, "volume": 442322.0}, {"date": "2021-07-09", "close": 7.8, "volume": 311004.0}, {"date": "2021-07-12", "close": 7.87, "volume": 296568.0}, {"date": "2021-07-13", "close": 7.86, "volume": 230438.0}, {"date": "2021-07-14", "close": 8.06, "volume": 1328049.0}, {"date": "2021-07-15", "close": 7.95, "volume": 384697.0}, {"date": "2021-07-16", "close": 8.03, "volume": 1040778.0}, {"date": "2021-07-19", "close": 7.97, "volume": 187073.0}, {"date": "2021-07-20", "close": 7.98, "volume": 2403160.0}, {"date": "2021-07-21", "close": 7.93, "volume": 343038.0}, {"date": "2021-07-22", "close": 7.95, "volume": 1246624.0}, {"date": "2021-07-23", "close": 8.17, "volume": 479018.0}, {"date": "2021-07-26", "close": 8.07, "volume": 277061.0}, {"date": "2021-07-27", "close": 8.04, "volume": 268143.0}, {"date": "2021-07-28", "close": 7.95, "volume": 404842.0}, {"date": "2021-07-29", "close": 8.06, "volume": 316477.0}, {"date": "2021-07-30", "close": 8.06, "volume": 266843.0}, {"date": "2021-08-02", "close": 8.0, "volume": 279778.0}, {"date": "2021-08-03", "close": 7.95, "volume": 324818.0}, {"date": "2021-08-04", "close": 8.0, "volume": 365948.0}, {"date": "2021-08-05", "close": 8.03, "volume": 714850.0}, {"date": "2021-08-06", "close": 8.15, "volume": 922121.0}, {"date": "2021-08-09", "close": 8.13, "volume": 355395.0}, {"date": "2021-08-10", "close": 8.21, "volume": 535873.0}, {"date": "2021-08-11", "close": 8.1, "volume": 302169.0}, {"date": "2021-08-12", "close": 8.06, "volume": 189957.0}, {"date": "2021-08-13", "close": 8.2, "volume": 435555.0}, {"date": "2021-08-16", "close": 8.34, "volume": 638531.0}, {"date": "2021-08-17", "close": 8.24, "volume": 331003.0}, {"date": "2021-08-18", "close": 8.27, "volume": 494011.0}, {"date": "2021-08-19", "close": 8.73, "volume": 1740650.0}, {"date": "2021-08-20", "close": 9.0, "volume": 1389382.0}, {"date": "2021-08-23", "close": 9.2, "volume": 1323548.0}, {"date": "2021-08-24", "close": 9.2, "volume": 885937.0}, {"date": "2021-08-25", "close": 9.03, "volume": 530381.0}, {"date": "2021-08-26", "close": 9.25, "volume": 960256.0}, {"date": "2021-08-27", "close": 9.25, "volume": 447994.0}, {"date": "2021-08-30", "close": 9.26, "volume": 453018.0}, {"date": "2021-08-31", "close": 9.4, "volume": 644668.0}, {"date": "2021-09-01", "close": 9.24, "volume": 451147.0}, {"date": "2021-09-02", "close": 9.35, "volume": 409179.0}, {"date": "2021-09-03", "close": 9.33, "volume": 426625.0}, {"date": "2021-09-06", "close": 9.34, "volume": 484613.0}, {"date": "2021-09-07", "close": 9.38, "volume": 273294.0}, {"date": "2021-09-08", "close": 9.34, "volume": 658157.0}, {"date": "2021-09-09", "close": 9.22, "volume": 325487.0}, {"date": "2021-09-10", "close": 9.27, "volume": 259194.0}, {"date": "2021-09-13", "close": 9.24, "volume": 235200.0}, {"date": "2021-09-14", "close": 9.18, "volume": 453829.0}, {"date": "2021-09-15", "close": 9.35, "volume": 570813.0}, {"date": "2021-09-16", "close": 9.48, "volume": 537644.0}, {"date": "2021-09-17", "close": 9.46, "volume": 435491.0}, {"date": "2021-09-20", "close": 9.29, "volume": 239260.0}, {"date": "2021-09-21", "close": 9.44, "volume": 383471.0}, {"date": "2021-09-22", "close": 9.18, "volume": 623150.0}, {"date": "2021-09-23", "close": 9.24, "volume": 497285.0}, {"date": "2021-09-24", "close": 9.16, "volume": 367166.0}, {"date": "2021-09-27", "close": 9.17, "volume": 343995.0}, {"date": "2021-09-28", "close": 9.01, "volume": 639865.0}, {"date": "2021-09-29", "close": 9.03, "volume": 542697.0}, {"date": "2021-09-30", "close": 9.23, "volume": 454199.0}, {"date": "2021-10-01", "close": 9.06, "volume": 425226.0}, {"date": "2021-10-04", "close": 9.17, "volume": 355778.0}, {"date": "2021-10-05", "close": 9.12, "volume": 409480.0}, {"date": "2021-10-06", "close": 8.9, "volume": 615137.0}, {"date": "2021-10-07", "close": 8.8, "volume": 795436.0}, {"date": "2021-10-08", "close": 8.94, "volume": 1240707.0}, {"date": "2021-10-11", "close": 8.98, "volume": 798827.0}, {"date": "2021-10-12", "close": 8.93, "volume": 618487.0}, {"date": "2021-10-13", "close": 8.99, "volume": 324668.0}, {"date": "2021-10-14", "close": 8.97, "volume": 660795.0}, {"date": "2021-10-15", "close": 9.03, "volume": 631789.0}, {"date": "2021-10-18", "close": 9.0, "volume": 243123.0}, {"date": "2021-10-19", "close": 9.06, "volume": 240559.0}, {"date": "2021-10-20", "close": 9.01, "volume": 451748.0}, {"date": "2021-10-21", "close": 8.96, "volume": 1962279.0}, {"date": "2021-10-22", "close": 9.01, "volume": 447614.0}, {"date": "2021-10-25", "close": 8.88, "volume": 308158.0}, {"date": "2021-10-26", "close": 8.82, "volume": 360616.0}, {"date": "2021-10-27", "close": 8.7, "volume": 616653.0}, {"date": "2021-10-28", "close": 8.65, "volume": 549365.0}, {"date": "2021-10-29", "close": 8.56, "volume": 815458.0}, {"date": "2021-11-01", "close": 8.71, "volume": 570262.0}, {"date": "2021-11-02", "close": 8.72, "volume": 339840.0}, {"date": "2021-11-03", "close": 8.69, "volume": 508033.0}, {"date": "2021-11-04", "close": 8.72, "volume": 1382791.0}, {"date": "2021-11-05", "close": 8.66, "volume": 452112.0}, {"date": "2021-11-08", "close": 8.64, "volume": 496753.0}, {"date": "2021-11-09", "close": 8.72, "volume": 629274.0}, {"date": "2021-11-10", "close": 8.81, "volume": 383861.0}, {"date": "2021-11-11", "close": 8.71, "volume": 367000.0}, {"date": "2021-11-12", "close": 8.77, "volume": 575856.0}, {"date": "2021-11-15", "close": 8.93, "volume": 230976.0}, {"date": "2021-11-16", "close": 8.88, "volume": 457229.0}, {"date": "2021-11-17", "close": 9.1, "volume": 369693.0}, {"date": "2021-11-18", "close": 9.18, "volume": 589256.0}, {"date": "2021-11-19", "close": 9.3, "volume": 564020.0}, {"date": "2021-11-22", "close": 9.27, "volume": 333028.0}, {"date": "2021-11-23", "close": 9.26, "volume": 376340.0}, {"date": "2021-11-24", "close": 9.02, "volume": 376292.0}, {"date": "2021-11-25", "close": 8.97, "volume": 416447.0}, {"date": "2021-11-26", "close": 8.83, "volume": 238330.0}, {"date": "2021-11-29", "close": 8.79, "volume": 471159.0}, {"date": "2021-11-30", "close": 9.0, "volume": 877811.0}, {"date": "2021-12-01", "close": 8.66, "volume": 447903.0}, {"date": "2021-12-02", "close": 8.59, "volume": 497068.0}, {"date": "2021-12-03", "close": 8.49, "volume": 476571.0}, {"date": "2021-12-06", "close": 8.53, "volume": 551351.0}, {"date": "2021-12-07", "close": 8.62, "volume": 639966.0}, {"date": "2021-12-08", "close": 8.76, "volume": 294548.0}, {"date": "2021-12-09", "close": 8.71, "volume": 430479.0}, {"date": "2021-12-10", "close": 8.71, "volume": 330902.0}, {"date": "2021-12-13", "close": 8.71, "volume": 378562.0}, {"date": "2021-12-14", "close": 8.84, "volume": 467718.0}, {"date": "2021-12-15", "close": 8.75, "volume": 444365.0}, {"date": "2021-12-16", "close": 8.64, "volume": 636411.0}, {"date": "2021-12-17", "close": 8.52, "volume": 914230.0}, {"date": "2021-12-20", "close": 8.52, "volume": 683423.0}, {"date": "2021-12-21", "close": 8.4, "volume": 416008.0}, {"date": "2021-12-22", "close": 8.51, "volume": 404200.0}, {"date": "2021-12-23", "close": 8.54, "volume": 130070.0}, {"date": "2021-12-24", "close": 8.76, "volume": 89681.0}, {"date": "2021-12-29", "close": 8.8, "volume": 166986.0}, {"date": "2021-12-30", "close": 8.94, "volume": 441266.0}, {"date": "2021-12-31", "close": 8.78, "volume": 126316.0}, {"date": "2022-01-04", "close": 8.88, "volume": 161700.0}, {"date": "2022-01-05", "close": 8.7, "volume": 227163.0}, {"date": "2022-01-06", "close": 8.39, "volume": 177072.0}, {"date": "2022-01-07", "close": 8.41, "volume": 197351.0}, {"date": "2022-01-10", "close": 8.27, "volume": 143739.0}, {"date": "2022-01-11", "close": 8.28, "volume": 271597.0}, {"date": "2022-01-12", "close": 8.31, "volume": 303377.0}, {"date": "2022-01-13", "close": 8.41, "volume": 300398.0}, {"date": "2022-01-14", "close": 8.34, "volume": 189439.0}, {"date": "2022-01-17", "close": 8.42, "volume": 215165.0}, {"date": "2022-01-18", "close": 8.34, "volume": 172039.0}, {"date": "2022-01-19", "close": 8.29, "volume": 229890.0}, {"date": "2022-01-20", "close": 8.3, "volume": 453194.0}, {"date": "2022-01-21", "close": 8.15, "volume": 409446.0}, {"date": "2022-01-24", "close": 8.15, "volume": 400505.0}, {"date": "2022-01-25", "close": 7.84, "volume": 384781.0}, {"date": "2022-01-27", "close": 7.59, "volume": 537061.0}, {"date": "2022-01-28", "close": 8.24, "volume": 1543194.0}, {"date": "2022-01-31", "close": 8.16, "volume": 400690.0}, {"date": "2022-02-01", "close": 8.37, "volume": 392311.0}, {"date": "2022-02-02", "close": 8.39, "volume": 629812.0}, {"date": "2022-02-03", "close": 8.15, "volume": 559430.0}, {"date": "2022-02-04", "close": 8.37, "volume": 331193.0}, {"date": "2022-02-07", "close": 8.34, "volume": 362401.0}, {"date": "2022-02-08", "close": 8.43, "volume": 1944400.0}, {"date": "2022-02-09", "close": 8.4, "volume": 401440.0}, {"date": "2022-02-10", "close": 8.42, "volume": 1678549.0}, {"date": "2022-02-11", "close": 8.27, "volume": 276474.0}, {"date": "2022-02-14", "close": 8.25, "volume": 216535.0}, {"date": "2022-02-15", "close": 8.25, "volume": 471281.0}, {"date": "2022-02-16", "close": 8.27, "volume": 550189.0}, {"date": "2022-02-17", "close": 9.03, "volume": 1976867.0}, {"date": "2022-02-18", "close": 8.78, "volume": 1149290.0}, {"date": "2022-02-21", "close": 8.72, "volume": 636245.0}, {"date": "2022-02-22", "close": 8.3, "volume": 658304.0}, {"date": "2022-02-23", "close": 8.34, "volume": 1341971.0}, {"date": "2022-02-24", "close": 8.16, "volume": 558714.0}, {"date": "2022-02-25", "close": 8.26, "volume": 486131.0}, {"date": "2022-02-28", "close": 8.29, "volume": 560013.0}, {"date": "2022-03-01", "close": 8.53, "volume": 735065.0}, {"date": "2022-03-02", "close": 8.53, "volume": 625645.0}, {"date": "2022-03-03", "close": 8.41, "volume": 580304.0}, {"date": "2022-03-04", "close": 8.35, "volume": 376816.0}, {"date": "2022-03-07", "close": 8.06, "volume": 688462.0}, {"date": "2022-03-08", "close": 7.85, "volume": 492092.0}, {"date": "2022-03-09", "close": 7.9, "volume": 1133776.0}, {"date": "2022-03-10", "close": 8.13, "volume": 383180.0}, {"date": "2022-03-11", "close": 7.81, "volume": 494293.0}, {"date": "2022-03-14", "close": 7.99, "volume": 402095.0}, {"date": "2022-03-15", "close": 7.99, "volume": 760075.0}, {"date": "2022-03-16", "close": 8.11, "volume": 347216.0}, {"date": "2022-03-17", "close": 8.13, "volume": 617865.0}, {"date": "2022-03-18", "close": 8.21, "volume": 935302.0}, {"date": "2022-03-21", "close": 8.12, "volume": 187130.0}, {"date": "2022-03-22", "close": 8.16, "volume": 273697.0}, {"date": "2022-03-23", "close": 8.12, "volume": 198287.0}, {"date": "2022-03-24", "close": 8.07, "volume": 295150.0}, {"date": "2022-03-25", "close": 8.09, "volume": 585490.0}, {"date": "2022-03-28", "close": 7.99, "volume": 189663.0}, {"date": "2022-03-29", "close": 8.0, "volume": 341014.0}, {"date": "2022-03-30", "close": 7.98, "volume": 736364.0}, {"date": "2022-03-31", "close": 7.97, "volume": 506055.0}, {"date": "2022-04-01", "close": 7.89, "volume": 231137.0}, {"date": "2022-04-04", "close": 7.92, "volume": 255291.0}, {"date": "2022-04-05", "close": 8.01, "volume": 351386.0}, {"date": "2022-04-06", "close": 7.9, "volume": 215352.0}, {"date": "2022-04-07", "close": 7.65, "volume": 245378.0}, {"date": "2022-04-08", "close": 7.71, "volume": 275628.0}, {"date": "2022-04-11", "close": 7.71, "volume": 265950.0}, {"date": "2022-04-12", "close": 7.54, "volume": 195198.0}, {"date": "2022-04-13", "close": 7.65, "volume": 292834.0}, {"date": "2022-04-14", "close": 7.7, "volume": 143410.0}, {"date": "2022-04-19", "close": 7.53, "volume": 514888.0}, {"date": "2022-04-20", "close": 7.48, "volume": 556467.0}, {"date": "2022-04-21", "close": 7.55, "volume": 377557.0}, {"date": "2022-04-22", "close": 7.56, "volume": 412697.0}, {"date": "2022-04-26", "close": 7.35, "volume": 400437.0}, {"date": "2022-04-27", "close": 7.32, "volume": 949958.0}, {"date": "2022-04-28", "close": 7.51, "volume": 406794.0}, {"date": "2022-04-29", "close": 7.6, "volume": 549035.0}, {"date": "2022-05-02", "close": 7.5, "volume": 234631.0}, {"date": "2022-05-03", "close": 7.32, "volume": 343637.0}, {"date": "2022-05-04", "close": 7.32, "volume": 319529.0}, {"date": "2022-05-05", "close": 7.43, "volume": 317174.0}, {"date": "2022-05-06", "close": 7.42, "volume": 787849.0}, {"date": "2022-05-09", "close": 7.45, "volume": 640003.0}, {"date": "2022-05-10", "close": 7.71, "volume": 823195.0}, {"date": "2022-05-11", "close": 8.03, "volume": 1551951.0}, {"date": "2022-05-12", "close": 7.9, "volume": 1143460.0}, {"date": "2022-05-13", "close": 7.97, "volume": 462976.0}, {"date": "2022-05-16", "close": 7.91, "volume": 459699.0}, {"date": "2022-05-17", "close": 7.88, "volume": 325818.0}, {"date": "2022-05-18", "close": 7.9, "volume": 393307.0}, {"date": "2022-05-19", "close": 7.93, "volume": 465532.0}, {"date": "2022-05-20", "close": 8.06, "volume": 263583.0}, {"date": "2022-05-23", "close": 8.07, "volume": 360171.0}, {"date": "2022-05-24", "close": 7.97, "volume": 342210.0}, {"date": "2022-05-25", "close": 7.79, "volume": 561828.0}, {"date": "2022-05-26", "close": 7.72, "volume": 237704.0}, {"date": "2022-05-27", "close": 7.8, "volume": 451073.0}, {"date": "2022-05-30", "close": 7.9, "volume": 979844.0}, {"date": "2022-05-31", "close": 7.9, "volume": 1338103.0}, {"date": "2022-06-01", "close": 7.9, "volume": 428561.0}, {"date": "2022-06-02", "close": 7.8, "volume": 335788.0}, {"date": "2022-06-03", "close": 7.86, "volume": 316955.0}, {"date": "2022-06-06", "close": 7.85, "volume": 373892.0}, {"date": "2022-06-07", "close": 7.6, "volume": 741159.0}, {"date": "2022-06-08", "close": 7.63, "volume": 487841.0}, {"date": "2022-06-09", "close": 7.53, "volume": 527568.0}, {"date": "2022-06-10", "close": 7.49, "volume": 299494.0}, {"date": "2022-06-14", "close": 7.51, "volume": 879480.0}, {"date": "2022-06-15", "close": 7.21, "volume": 821434.0}, {"date": "2022-06-16", "close": 7.21, "volume": 662147.0}, {"date": "2022-06-17", "close": 7.16, "volume": 1050147.0}, {"date": "2022-06-20", "close": 7.25, "volume": 422662.0}, {"date": "2022-06-21", "close": 7.34, "volume": 2137779.0}, {"date": "2022-06-22", "close": 7.38, "volume": 445563.0}, {"date": "2022-06-23", "close": 7.72, "volume": 1156907.0}, {"date": "2022-06-24", "close": 7.86, "volume": 659571.0}, {"date": "2022-06-27", "close": 8.11, "volume": 466636.0}, {"date": "2022-06-28", "close": 8.19, "volume": 894434.0}, {"date": "2022-06-29", "close": 8.25, "volume": 514645.0}, {"date": "2022-06-30", "close": 8.16, "volume": 745712.0}, {"date": "2022-07-01", "close": 8.17, "volume": 456308.0}, {"date": "2022-07-04", "close": 8.27, "volume": 511273.0}, {"date": "2022-07-05", "close": 8.17, "volume": 265687.0}, {"date": "2022-07-06", "close": 8.31, "volume": 486071.0}, {"date": "2022-07-07", "close": 8.3, "volume": 503776.0}, {"date": "2022-07-08", "close": 8.28, "volume": 232593.0}, {"date": "2022-07-11", "close": 8.2, "volume": 247924.0}, {"date": "2022-07-12", "close": 8.19, "volume": 459280.0}, {"date": "2022-07-13", "close": 8.24, "volume": 339459.0}, {"date": "2022-07-14", "close": 8.27, "volume": 332304.0}, {"date": "2022-07-15", "close": 8.16, "volume": 244529.0}, {"date": "2022-07-18", "close": 8.23, "volume": 229613.0}, {"date": "2022-07-19", "close": 8.21, "volume": 330166.0}, {"date": "2022-07-20", "close": 8.19, "volume": 550615.0}, {"date": "2022-07-21", "close": 8.27, "volume": 492625.0}, {"date": "2022-07-22", "close": 8.23, "volume": 478739.0}, {"date": "2022-07-25", "close": 8.29, "volume": 454398.0}, {"date": "2022-07-26", "close": 8.34, "volume": 429795.0}, {"date": "2022-07-27", "close": 8.26, "volume": 237264.0}, {"date": "2022-07-28", "close": 8.52, "volume": 479003.0}, {"date": "2022-07-29", "close": 8.73, "volume": 408873.0}, {"date": "2022-08-01", "close": 8.51, "volume": 491955.0}, {"date": "2022-08-02", "close": 8.75, "volume": 410367.0}, {"date": "2022-08-03", "close": 8.69, "volume": 200768.0}, {"date": "2022-08-04", "close": 8.74, "volume": 295648.0}, {"date": "2022-08-05", "close": 8.63, "volume": 455695.0}, {"date": "2022-08-08", "close": 8.47, "volume": 580056.0}, {"date": "2022-08-09", "close": 8.36, "volume": 396099.0}, {"date": "2022-08-10", "close": 8.4, "volume": 583808.0}, {"date": "2022-08-11", "close": 8.46, "volume": 273048.0}, {"date": "2022-08-12", "close": 8.53, "volume": 314651.0}, {"date": "2022-08-15", "close": 8.68, "volume": 311543.0}, {"date": "2022-08-16", "close": 8.68, "volume": 416864.0}, {"date": "2022-08-17", "close": 8.8, "volume": 377826.0}, {"date": "2022-08-18", "close": 10.21, "volume": 3212392.0}, {"date": "2022-08-19", "close": 9.97, "volume": 1879578.0}, {"date": "2022-08-22", "close": 9.8, "volume": 931248.0}, {"date": "2022-08-23", "close": 9.57, "volume": 1082412.0}, {"date": "2022-08-24", "close": 9.49, "volume": 650647.0}, {"date": "2022-08-25", "close": 9.4, "volume": 691187.0}, {"date": "2022-08-26", "close": 9.61, "volume": 906292.0}, {"date": "2022-08-29", "close": 9.37, "volume": 809143.0}, {"date": "2022-08-30", "close": 9.45, "volume": 709313.0}, {"date": "2022-08-31", "close": 9.56, "volume": 534305.0}, {"date": "2022-09-01", "close": 9.4, "volume": 451857.0}, {"date": "2022-09-02", "close": 9.28, "volume": 252152.0}, {"date": "2022-09-05", "close": 9.18, "volume": 186861.0}, {"date": "2022-09-06", "close": 9.08, "volume": 303331.0}, {"date": "2022-09-07", "close": 9.17, "volume": 503207.0}, {"date": "2022-09-08", "close": 9.39, "volume": 417380.0}, {"date": "2022-09-09", "close": 9.31, "volume": 491823.0}, {"date": "2022-09-12", "close": 9.42, "volume": 373111.0}, {"date": "2022-09-13", "close": 9.47, "volume": 495324.0}, {"date": "2022-09-14", "close": 9.27, "volume": 342740.0}, {"date": "2022-09-15", "close": 9.31, "volume": 566885.0}, {"date": "2022-09-16", "close": 9.18, "volume": 1342247.0}, {"date": "2022-09-19", "close": 9.14, "volume": 522451.0}, {"date": "2022-09-20", "close": 9.22, "volume": 445175.0}, {"date": "2022-09-21", "close": 9.24, "volume": 332352.0}, {"date": "2022-09-23", "close": 9.15, "volume": 599895.0}, {"date": "2022-09-26", "close": 9.1, "volume": 769264.0}, {"date": "2022-09-27", "close": 9.12, "volume": 683385.0}, {"date": "2022-09-28", "close": 9.23, "volume": 998700.0}, {"date": "2022-09-29", "close": 9.53, "volume": 669587.0}, {"date": "2022-09-30", "close": 9.49, "volume": 1108228.0}, {"date": "2022-10-03", "close": 9.54, "volume": 603744.0}, {"date": "2022-10-04", "close": 9.92, "volume": 1374346.0}, {"date": "2022-10-05", "close": 9.8, "volume": 791390.0}, {"date": "2022-10-06", "close": 9.75, "volume": 908979.0}, {"date": "2022-10-07", "close": 9.81, "volume": 680279.0}, {"date": "2022-10-10", "close": 9.66, "volume": 474438.0}, {"date": "2022-10-11", "close": 9.64, "volume": 1089940.0}, {"date": "2022-10-12", "close": 9.67, "volume": 660844.0}, {"date": "2022-10-13", "close": 9.73, "volume": 613884.0}, {"date": "2022-10-14", "close": 9.91, "volume": 705476.0}, {"date": "2022-10-17", "close": 9.82, "volume": 522869.0}, {"date": "2022-10-18", "close": 9.9, "volume": 677443.0}, {"date": "2022-10-19", "close": 9.99, "volume": 622942.0}, {"date": "2022-10-20", "close": 9.9, "volume": 725939.0}, {"date": "2022-10-21", "close": 9.61, "volume": 825088.0}, {"date": "2022-10-24", "close": 9.59, "volume": 568748.0}, {"date": "2022-10-25", "close": 9.67, "volume": 646733.0}, {"date": "2022-10-26", "close": 9.69, "volume": 741105.0}, {"date": "2022-10-27", "close": 9.71, "volume": 503487.0}, {"date": "2022-10-28", "close": 9.7, "volume": 665431.0}, {"date": "2022-10-31", "close": 9.94, "volume": 548333.0}, {"date": "2022-11-01", "close": 10.08, "volume": 415726.0}, {"date": "2022-11-02", "close": 9.99, "volume": 582051.0}, {"date": "2022-11-03", "close": 9.73, "volume": 370552.0}, {"date": "2022-11-04", "close": 9.62, "volume": 725272.0}, {"date": "2022-11-07", "close": 9.63, "volume": 527098.0}, {"date": "2022-11-08", "close": 9.72, "volume": 664500.0}, {"date": "2022-11-09", "close": 9.67, "volume": 338584.0}, {"date": "2022-11-10", "close": 9.53, "volume": 279700.0}, {"date": "2022-11-11", "close": 9.76, "volume": 862329.0}, {"date": "2022-11-14", "close": 9.12, "volume": 674856.0}, {"date": "2022-11-15", "close": 9.27, "volume": 856926.0}, {"date": "2022-11-16", "close": 9.19, "volume": 616295.0}, {"date": "2022-11-17", "close": 9.04, "volume": 622949.0}, {"date": "2022-11-18", "close": 8.92, "volume": 783111.0}, {"date": "2022-11-21", "close": 9.01, "volume": 498757.0}, {"date": "2022-11-22", "close": 9.11, "volume": 654361.0}, {"date": "2022-11-23", "close": 9.07, "volume": 458742.0}, {"date": "2022-11-24", "close": 9.06, "volume": 557321.0}, {"date": "2022-11-25", "close": 9.01, "volume": 240675.0}, {"date": "2022-11-28", "close": 9.08, "volume": 611180.0}, {"date": "2022-11-29", "close": 8.96, "volume": 464334.0}, {"date": "2022-11-30", "close": 9.11, "volume": 1016486.0}, {"date": "2022-12-01", "close": 8.93, "volume": 660771.0}, {"date": "2022-12-02", "close": 8.47, "volume": 1980704.0}, {"date": "2022-12-05", "close": 8.6, "volume": 1086013.0}, {"date": "2022-12-06", "close": 8.75, "volume": 784172.0}, {"date": "2022-12-07", "close": 8.53, "volume": 702714.0}, {"date": "2022-12-08", "close": 8.63, "volume": 774574.0}, {"date": "2022-12-09", "close": 8.74, "volume": 430541.0}, {"date": "2022-12-12", "close": 8.67, "volume": 371390.0}, {"date": "2022-12-13", "close": 8.85, "volume": 433808.0}, {"date": "2022-12-14", "close": 8.93, "volume": 1016520.0}, {"date": "2022-12-15", "close": 8.82, "volume": 518228.0}, {"date": "2022-12-16", "close": 8.64, "volume": 1215917.0}, {"date": "2022-12-19", "close": 8.75, "volume": 337184.0}, {"date": "2022-12-20", "close": 8.6, "volume": 250921.0}, {"date": "2022-12-21", "close": 8.66, "volume": 393454.0}, {"date": "2022-12-22", "close": 8.85, "volume": 627548.0}, {"date": "2022-12-23", "close": 8.8, "volume": 256425.0}, {"date": "2022-12-28", "close": 8.71, "volume": 187728.0}, {"date": "2022-12-29", "close": 8.72, "volume": 223100.0}, {"date": "2022-12-30", "close": 8.73, "volume": 187907.0}, {"date": "2023-01-03", "close": 8.56, "volume": 206389.0}, {"date": "2023-01-04", "close": 8.66, "volume": 229231.0}, {"date": "2023-01-05", "close": 8.61, "volume": 194339.0}, {"date": "2023-01-06", "close": 8.6, "volume": 145836.0}, {"date": "2023-01-09", "close": 8.6, "volume": 205619.0}, {"date": "2023-01-10", "close": 8.31, "volume": 454694.0}, {"date": "2023-01-11", "close": 8.29, "volume": 2281388.0}, {"date": "2023-01-12", "close": 8.36, "volume": 493346.0}, {"date": "2023-01-13", "close": 8.49, "volume": 522479.0}, {"date": "2023-01-16", "close": 8.55, "volume": 273023.0}, {"date": "2023-01-17", "close": 8.56, "volume": 308921.0}, {"date": "2023-01-18", "close": 8.45, "volume": 407272.0}, {"date": "2023-01-19", "close": 8.52, "volume": 460223.0}, {"date": "2023-01-20", "close": 8.45, "volume": 656755.0}, {"date": "2023-01-23", "close": 8.3, "volume": 650680.0}, {"date": "2023-01-24", "close": 8.18, "volume": 702927.0}, {"date": "2023-01-25", "close": 8.52, "volume": 1100103.0}, {"date": "2023-01-27", "close": 8.55, "volume": 367054.0}, {"date": "2023-01-30", "close": 8.5, "volume": 733358.0}, {"date": "2023-01-31", "close": 8.5, "volume": 385648.0}, {"date": "2023-02-01", "close": 8.55, "volume": 838232.0}, {"date": "2023-02-02", "close": 8.4, "volume": 520786.0}, {"date": "2023-02-03", "close": 8.5, "volume": 674506.0}, {"date": "2023-02-06", "close": 8.45, "volume": 386963.0}, {"date": "2023-02-07", "close": 8.31, "volume": 351323.0}, {"date": "2023-02-08", "close": 8.25, "volume": 753120.0}, {"date": "2023-02-09", "close": 8.36, "volume": 404488.0}, {"date": "2023-02-10", "close": 8.28, "volume": 215735.0}, {"date": "2023-02-13", "close": 8.22, "volume": 576365.0}, {"date": "2023-02-14", "close": 8.3, "volume": 228650.0}, {"date": "2023-02-15", "close": 8.38, "volume": 324634.0}, {"date": "2023-02-16", "close": 8.72, "volume": 727257.0}, {"date": "2023-02-17", "close": 8.49, "volume": 916914.0}, {"date": "2023-02-20", "close": 8.46, "volume": 700497.0}, {"date": "2023-02-21", "close": 8.15, "volume": 503735.0}, {"date": "2023-02-22", "close": 8.26, "volume": 802584.0}, {"date": "2023-02-23", "close": 8.21, "volume": 522320.0}, {"date": "2023-02-24", "close": 8.21, "volume": 574739.0}, {"date": "2023-02-27", "close": 8.14, "volume": 525483.0}, {"date": "2023-02-28", "close": 8.1, "volume": 957242.0}, {"date": "2023-03-01", "close": 8.09, "volume": 559135.0}, {"date": "2023-03-02", "close": 8.11, "volume": 666886.0}, {"date": "2023-03-03", "close": 8.05, "volume": 674364.0}, {"date": "2023-03-06", "close": 8.2, "volume": 457806.0}, {"date": "2023-03-07", "close": 8.41, "volume": 648602.0}, {"date": "2023-03-08", "close": 8.4, "volume": 716081.0}, {"date": "2023-03-09", "close": 8.43, "volume": 291585.0}, {"date": "2023-03-10", "close": 8.4, "volume": 422494.0}, {"date": "2023-03-13", "close": 8.39, "volume": 722287.0}, {"date": "2023-03-16", "close": 7.5, "volume": 3300264.0}, {"date": "2023-03-17", "close": 7.42, "volume": 2211573.0}, {"date": "2023-03-20", "close": 7.37, "volume": 866417.0}, {"date": "2023-03-21", "close": 7.48, "volume": 522174.0}, {"date": "2023-03-22", "close": 7.5, "volume": 779433.0}, {"date": "2023-03-23", "close": 7.5, "volume": 539504.0}, {"date": "2023-03-24", "close": 7.47, "volume": 601909.0}, {"date": "2023-03-27", "close": 7.26, "volume": 399956.0}, {"date": "2023-03-28", "close": 7.25, "volume": 819035.0}, {"date": "2023-03-29", "close": 7.36, "volume": 1520879.0}, {"date": "2023-03-30", "close": 7.4, "volume": 591789.0}, {"date": "2023-03-31", "close": 7.4, "volume": 789754.0}, {"date": "2023-04-03", "close": 7.57, "volume": 407018.0}, {"date": "2023-04-04", "close": 7.53, "volume": 548693.0}, {"date": "2023-04-05", "close": 7.39, "volume": 767838.0}, {"date": "2023-04-06", "close": 7.52, "volume": 591913.0}, {"date": "2023-04-11", "close": 7.57, "volume": 525233.0}, {"date": "2023-04-12", "close": 7.65, "volume": 814875.0}, {"date": "2023-04-13", "close": 7.62, "volume": 670439.0}, {"date": "2023-04-14", "close": 7.76, "volume": 294408.0}, {"date": "2023-04-17", "close": 8.02, "volume": 1010195.0}, {"date": "2023-04-18", "close": 8.1, "volume": 1009215.0}, {"date": "2023-04-19", "close": 8.2, "volume": 910116.0}, {"date": "2023-04-20", "close": 8.09, "volume": 739364.0}, {"date": "2023-04-21", "close": 8.17, "volume": 437680.0}, {"date": "2023-04-24", "close": 8.23, "volume": 193241.0}, {"date": "2023-04-26", "close": 8.24, "volume": 427304.0}, {"date": "2023-04-27", "close": 8.1, "volume": 1720641.0}, {"date": "2023-04-28", "close": 8.12, "volume": 407324.0}, {"date": "2023-05-01", "close": 8.05, "volume": 803881.0}, {"date": "2023-05-02", "close": 8.0, "volume": 428001.0}, {"date": "2023-05-03", "close": 8.09, "volume": 477126.0}, {"date": "2023-05-04", "close": 8.14, "volume": 1569745.0}, {"date": "2023-05-05", "close": 8.25, "volume": 523050.0}, {"date": "2023-05-08", "close": 8.36, "volume": 605217.0}, {"date": "2023-05-09", "close": 8.17, "volume": 1164489.0}, {"date": "2023-05-10", "close": 8.2, "volume": 701038.0}, {"date": "2023-05-11", "close": 8.19, "volume": 527355.0}, {"date": "2023-05-12", "close": 8.13, "volume": 704091.0}, {"date": "2023-05-15", "close": 8.03, "volume": 299352.0}, {"date": "2023-05-16", "close": 7.93, "volume": 662999.0}, {"date": "2023-05-17", "close": 8.0, "volume": 520387.0}, {"date": "2023-05-18", "close": 7.98, "volume": 425697.0}, {"date": "2023-05-19", "close": 8.0, "volume": 208254.0}, {"date": "2023-05-22", "close": 7.98, "volume": 260546.0}, {"date": "2023-05-23", "close": 7.96, "volume": 474824.0}, {"date": "2023-05-24", "close": 7.88, "volume": 196442.0}, {"date": "2023-05-25", "close": 7.89, "volume": 285183.0}, {"date": "2023-05-26", "close": 7.87, "volume": 235909.0}, {"date": "2023-05-29", "close": 8.0, "volume": 545019.0}, {"date": "2023-05-30", "close": 8.01, "volume": 1326896.0}, {"date": "2023-05-31", "close": 7.86, "volume": 1135143.0}, {"date": "2023-06-01", "close": 7.88, "volume": 521093.0}, {"date": "2023-06-02", "close": 7.72, "volume": 311518.0}, {"date": "2023-06-05", "close": 7.72, "volume": 523898.0}, {"date": "2023-06-06", "close": 7.72, "volume": 454942.0}, {"date": "2023-06-07", "close": 7.56, "volume": 494059.0}, {"date": "2023-06-08", "close": 7.51, "volume": 682586.0}, {"date": "2023-06-09", "close": 7.55, "volume": 861258.0}, {"date": "2023-06-13", "close": 7.58, "volume": 330032.0}, {"date": "2023-06-14", "close": 7.57, "volume": 485796.0}, {"date": "2023-06-15", "close": 7.62, "volume": 592624.0}, {"date": "2023-06-16", "close": 7.8, "volume": 1314365.0}, {"date": "2023-06-19", "close": 7.9, "volume": 358758.0}, {"date": "2023-06-20", "close": 7.93, "volume": 490225.0}, {"date": "2023-06-21", "close": 8.04, "volume": 320581.0}, {"date": "2023-06-22", "close": 7.91, "volume": 330465.0}, {"date": "2023-06-23", "close": 7.83, "volume": 290754.0}, {"date": "2023-06-26", "close": 7.85, "volume": 408650.0}, {"date": "2023-06-27", "close": 7.84, "volume": 391726.0}, {"date": "2023-06-28", "close": 7.88, "volume": 855108.0}, {"date": "2023-06-29", "close": 7.84, "volume": 583767.0}, {"date": "2023-06-30", "close": 7.83, "volume": 544630.0}, {"date": "2023-07-03", "close": 7.82, "volume": 381029.0}, {"date": "2023-07-04", "close": 7.75, "volume": 344897.0}, {"date": "2023-07-05", "close": 7.65, "volume": 290173.0}, {"date": "2023-07-06", "close": 7.57, "volume": 426475.0}, {"date": "2023-07-07", "close": 7.43, "volume": 471752.0}, {"date": "2023-07-10", "close": 7.39, "volume": 235396.0}, {"date": "2023-07-11", "close": 7.52, "volume": 410231.0}, {"date": "2023-07-12", "close": 7.61, "volume": 827984.0}, {"date": "2023-07-13", "close": 7.82, "volume": 675623.0}, {"date": "2023-07-14", "close": 7.94, "volume": 1431264.0}, {"date": "2023-07-17", "close": 8.09, "volume": 288069.0}, {"date": "2023-07-18", "close": 8.0, "volume": 254810.0}, {"date": "2023-07-19", "close": 8.1, "volume": 267615.0}, {"date": "2023-07-20", "close": 8.0, "volume": 184704.0}, {"date": "2023-07-21", "close": 7.96, "volume": 220057.0}, {"date": "2023-07-24", "close": 7.93, "volume": 246924.0}, {"date": "2023-07-25", "close": 7.9, "volume": 312733.0}, {"date": "2023-07-26", "close": 8.05, "volume": 400325.0}, {"date": "2023-07-27", "close": 8.26, "volume": 326036.0}, {"date": "2023-07-28", "close": 8.09, "volume": 604534.0}, {"date": "2023-07-31", "close": 7.9, "volume": 285138.0}, {"date": "2023-08-01", "close": 7.96, "volume": 303266.0}, {"date": "2023-08-02", "close": 7.8, "volume": 196642.0}, {"date": "2023-08-03", "close": 7.8, "volume": 296421.0}, {"date": "2023-08-04", "close": 7.88, "volume": 213519.0}, {"date": "2023-08-07", "close": 7.87, "volume": 92212.0}, {"date": "2023-08-08", "close": 7.81, "volume": 604666.0}, {"date": "2023-08-09", "close": 7.92, "volume": 150194.0}, {"date": "2023-08-10", "close": 7.83, "volume": 446753.0}, {"date": "2023-08-11", "close": 7.77, "volume": 749424.0}, {"date": "2023-08-14", "close": 7.7, "volume": 785486.0}, {"date": "2023-08-15", "close": 7.69, "volume": 569602.0}, {"date": "2023-08-16", "close": 7.32, "volume": 768174.0}, {"date": "2023-08-17", "close": 8.11, "volume": 2121472.0}, {"date": "2023-08-18", "close": 7.85, "volume": 1248933.0}, {"date": "2023-08-21", "close": 7.73, "volume": 653520.0}, {"date": "2023-08-22", "close": 7.64, "volume": 546440.0}, {"date": "2023-08-23", "close": 7.55, "volume": 383477.0}, {"date": "2023-08-24", "close": 7.65, "volume": 536707.0}, {"date": "2023-08-25", "close": 7.61, "volume": 335759.0}, {"date": "2023-08-28", "close": 7.52, "volume": 193610.0}, {"date": "2023-08-29", "close": 7.37, "volume": 1205002.0}, {"date": "2023-08-30", "close": 7.72, "volume": 826056.0}, {"date": "2023-08-31", "close": 7.63, "volume": 689540.0}, {"date": "2023-09-01", "close": 7.66, "volume": 473267.0}, {"date": "2023-09-04", "close": 7.75, "volume": 562930.0}, {"date": "2023-09-05", "close": 7.86, "volume": 303680.0}, {"date": "2023-09-06", "close": 7.8, "volume": 933258.0}, {"date": "2023-09-07", "close": 7.6, "volume": 853608.0}, {"date": "2023-09-08", "close": 7.52, "volume": 419757.0}, {"date": "2023-09-11", "close": 7.55, "volume": 607214.0}, {"date": "2023-09-12", "close": 7.5, "volume": 643600.0}, {"date": "2023-09-13", "close": 7.41, "volume": 821277.0}, {"date": "2023-09-14", "close": 7.46, "volume": 340374.0}, {"date": "2023-09-15", "close": 7.52, "volume": 1121288.0}, {"date": "2023-09-18", "close": 7.28, "volume": 257927.0}, {"date": "2023-09-19", "close": 7.13, "volume": 808351.0}, {"date": "2023-09-20", "close": 7.23, "volume": 1011183.0}, {"date": "2023-09-21", "close": 7.14, "volume": 401795.0}, {"date": "2023-09-22", "close": 7.35, "volume": 2139863.0}, {"date": "2023-09-25", "close": 7.35, "volume": 291427.0}, {"date": "2023-09-26", "close": 7.23, "volume": 628402.0}, {"date": "2023-09-27", "close": 7.37, "volume": 572542.0}, {"date": "2023-09-28", "close": 7.36, "volume": 479870.0}, {"date": "2023-09-29", "close": 7.4, "volume": 801416.0}, {"date": "2023-10-02", "close": 7.4, "volume": 588498.0}, {"date": "2023-10-03", "close": 7.21, "volume": 751846.0}, {"date": "2023-10-04", "close": 7.31, "volume": 818387.0}, {"date": "2023-10-05", "close": 7.44, "volume": 425176.0}, {"date": "2023-10-06", "close": 7.45, "volume": 262366.0}, {"date": "2023-10-09", "close": 7.31, "volume": 139947.0}, {"date": "2023-10-10", "close": 7.31, "volume": 671180.0}, {"date": "2023-10-11", "close": 7.42, "volume": 564980.0}, {"date": "2023-10-12", "close": 7.31, "volume": 1523545.0}, {"date": "2023-10-13", "close": 7.26, "volume": 239663.0}, {"date": "2023-10-16", "close": 7.2, "volume": 423387.0}, {"date": "2023-10-17", "close": 7.19, "volume": 359755.0}, {"date": "2023-10-18", "close": 7.04, "volume": 549470.0}, {"date": "2023-10-19", "close": 7.05, "volume": 368647.0}, {"date": "2023-10-20", "close": 6.98, "volume": 403368.0}, {"date": "2023-10-23", "close": 7.0, "volume": 383545.0}, {"date": "2023-10-24", "close": 7.03, "volume": 161566.0}, {"date": "2023-10-25", "close": 7.0, "volume": 348446.0}, {"date": "2023-10-26", "close": 6.91, "volume": 386396.0}, {"date": "2023-10-27", "close": 6.9, "volume": 228891.0}, {"date": "2023-10-30", "close": 6.78, "volume": 346976.0}, {"date": "2023-10-31", "close": 6.82, "volume": 768908.0}, {"date": "2023-11-01", "close": 6.9, "volume": 3093568.0}, {"date": "2023-11-02", "close": 6.92, "volume": 348054.0}, {"date": "2023-11-03", "close": 7.1, "volume": 1032860.0}, {"date": "2023-11-06", "close": 6.95, "volume": 341335.0}, {"date": "2023-11-07", "close": 6.9, "volume": 498108.0}, {"date": "2023-11-08", "close": 7.02, "volume": 907295.0}, {"date": "2023-11-09", "close": 6.98, "volume": 315513.0}, {"date": "2023-11-10", "close": 6.93, "volume": 356731.0}, {"date": "2023-11-13", "close": 6.88, "volume": 175477.0}, {"date": "2023-11-14", "close": 7.01, "volume": 251534.0}, {"date": "2023-11-15", "close": 6.74, "volume": 1310422.0}, {"date": "2023-11-16", "close": 6.94, "volume": 968281.0}, {"date": "2023-11-17", "close": 6.9, "volume": 299922.0}, {"date": "2023-11-20", "close": 6.87, "volume": 294411.0}, {"date": "2023-11-21", "close": 6.85, "volume": 1203624.0}, {"date": "2023-11-22", "close": 6.79, "volume": 997687.0}, {"date": "2023-11-23", "close": 6.69, "volume": 740442.0}, {"date": "2023-11-24", "close": 6.6, "volume": 601840.0}, {"date": "2023-11-27", "close": 6.64, "volume": 619231.0}, {"date": "2023-11-28", "close": 6.67, "volume": 573230.0}, {"date": "2023-11-29", "close": 6.79, "volume": 854046.0}, {"date": "2023-11-30", "close": 6.83, "volume": 1353454.0}, {"date": "2023-12-01", "close": 6.78, "volume": 537057.0}, {"date": "2023-12-04", "close": 6.75, "volume": 347730.0}, {"date": "2023-12-05", "close": 6.67, "volume": 400162.0}, {"date": "2023-12-06", "close": 6.77, "volume": 783655.0}, {"date": "2023-12-07", "close": 6.64, "volume": 747404.0}, {"date": "2023-12-08", "close": 6.5, "volume": 730593.0}, {"date": "2023-12-11", "close": 6.56, "volume": 623667.0}, {"date": "2023-12-12", "close": 6.62, "volume": 798359.0}, {"date": "2023-12-13", "close": 6.63, "volume": 561616.0}, {"date": "2023-12-14", "close": 6.73, "volume": 829971.0}, {"date": "2023-12-15", "close": 6.51, "volume": 1818827.0}, {"date": "2023-12-18", "close": 6.5, "volume": 596860.0}, {"date": "2023-12-19", "close": 6.58, "volume": 955295.0}, {"date": "2023-12-20", "close": 6.53, "volume": 585861.0}, {"date": "2023-12-21", "close": 6.47, "volume": 672516.0}, {"date": "2023-12-22", "close": 6.4, "volume": 402854.0}, {"date": "2023-12-27", "close": 6.37, "volume": 265871.0}, {"date": "2023-12-28", "close": 6.46, "volume": 307834.0}, {"date": "2023-12-29", "close": 6.41, "volume": 245385.0}, {"date": "2024-01-02", "close": 6.4, "volume": 211154.0}, {"date": "2024-01-03", "close": 6.38, "volume": 749110.0}, {"date": "2024-01-04", "close": 6.38, "volume": 842623.0}, {"date": "2024-01-05", "close": 6.42, "volume": 358976.0}, {"date": "2024-01-08", "close": 6.3, "volume": 243276.0}, {"date": "2024-01-09", "close": 6.29, "volume": 444555.0}, {"date": "2024-01-10", "close": 6.39, "volume": 1440093.0}, {"date": "2024-01-11", "close": 6.52, "volume": 667704.0}, {"date": "2024-01-12", "close": 6.41, "volume": 413714.0}, {"date": "2024-01-15", "close": 6.48, "volume": 292862.0}, {"date": "2024-01-16", "close": 6.6, "volume": 602061.0}, {"date": "2024-01-17", "close": 6.59, "volume": 752389.0}, {"date": "2024-01-18", "close": 6.52, "volume": 508582.0}, {"date": "2024-01-19", "close": 6.62, "volume": 430310.0}, {"date": "2024-01-22", "close": 6.69, "volume": 371336.0}, {"date": "2024-01-23", "close": 6.74, "volume": 426224.0}, {"date": "2024-01-24", "close": 6.82, "volume": 375323.0}, {"date": "2024-01-25", "close": 6.8, "volume": 618607.0}, {"date": "2024-01-29", "close": 6.93, "volume": 492090.0}, {"date": "2024-01-30", "close": 6.82, "volume": 490002.0}, {"date": "2024-01-31", "close": 6.85, "volume": 673301.0}, {"date": "2024-02-01", "close": 6.73, "volume": 302920.0}, {"date": "2024-02-02", "close": 6.89, "volume": 285694.0}, {"date": "2024-02-05", "close": 6.94, "volume": 454181.0}, {"date": "2024-02-06", "close": 6.9, "volume": 350107.0}, {"date": "2024-02-07", "close": 6.95, "volume": 537008.0}, {"date": "2024-02-08", "close": 7.0, "volume": 412221.0}, {"date": "2024-02-09", "close": 7.0, "volume": 1105432.0}, {"date": "2024-02-12", "close": 7.03, "volume": 463840.0}, {"date": "2024-02-13", "close": 6.98, "volume": 300868.0}, {"date": "2024-02-14", "close": 7.01, "volume": 386892.0}, {"date": "2024-02-15", "close": 7.06, "volume": 653563.0}, {"date": "2024-02-16", "close": 6.95, "volume": 863919.0}, {"date": "2024-02-19", "close": 7.1, "volume": 954481.0}, {"date": "2024-02-20", "close": 7.13, "volume": 586426.0}, {"date": "2024-02-21", "close": 7.15, "volume": 1243846.0}, {"date": "2024-02-22", "close": 6.93, "volume": 4879248.0}, {"date": "2024-02-23", "close": 6.73, "volume": 4735906.0}, {"date": "2024-02-26", "close": 6.63, "volume": 1664300.0}, {"date": "2024-02-27", "close": 6.42, "volume": 1233143.0}, {"date": "2024-02-28", "close": 6.37, "volume": 3634694.0}, {"date": "2024-02-29", "close": 6.33, "volume": 3698147.0}, {"date": "2024-03-01", "close": 6.32, "volume": 838717.0}, {"date": "2024-03-04", "close": 6.28, "volume": 898635.0}, {"date": "2024-03-05", "close": 6.28, "volume": 1508804.0}, {"date": "2024-03-06", "close": 6.36, "volume": 899906.0}, {"date": "2024-03-07", "close": 6.45, "volume": 2089529.0}, {"date": "2024-03-08", "close": 6.28, "volume": 1194295.0}, {"date": "2024-03-11", "close": 6.26, "volume": 747313.0}, {"date": "2024-03-12", "close": 6.28, "volume": 639584.0}, {"date": "2024-03-13", "close": 6.31, "volume": 836829.0}, {"date": "2024-03-14", "close": 6.22, "volume": 427143.0}, {"date": "2024-03-15", "close": 6.2, "volume": 2555943.0}, {"date": "2024-03-18", "close": 6.16, "volume": 476977.0}, {"date": "2024-03-19", "close": 6.15, "volume": 461923.0}, {"date": "2024-03-20", "close": 6.15, "volume": 680667.0}, {"date": "2024-03-21", "close": 6.23, "volume": 1180653.0}, {"date": "2024-03-22", "close": 6.19, "volume": 687793.0}, {"date": "2024-03-25", "close": 6.11, "volume": 481086.0}, {"date": "2024-03-26", "close": 6.14, "volume": 698217.0}, {"date": "2024-03-27", "close": 6.07, "volume": 767115.0}, {"date": "2024-03-28", "close": 6.31, "volume": 697199.0}, {"date": "2024-04-02", "close": 6.15, "volume": 628144.0}, {"date": "2024-04-03", "close": 6.1, "volume": 494015.0}, {"date": "2024-04-04", "close": 6.02, "volume": 893908.0}, {"date": "2024-04-05", "close": 5.92, "volume": 540940.0}, {"date": "2024-04-08", "close": 6.0, "volume": 636588.0}, {"date": "2024-04-09", "close": 6.04, "volume": 287979.0}, {"date": "2024-04-10", "close": 6.01, "volume": 270163.0}, {"date": "2024-04-11", "close": 5.9, "volume": 532459.0}, {"date": "2024-04-12", "close": 6.21, "volume": 1299804.0}, {"date": "2024-04-15", "close": 6.08, "volume": 1363158.0}, {"date": "2024-04-16", "close": 6.15, "volume": 1042734.0}, {"date": "2024-04-17", "close": 6.06, "volume": 529777.0}, {"date": "2024-04-18", "close": 6.17, "volume": 685780.0}, {"date": "2024-04-19", "close": 6.1, "volume": 636184.0}, {"date": "2024-04-22", "close": 6.34, "volume": 461194.0}, {"date": "2024-04-23", "close": 6.21, "volume": 524783.0}, {"date": "2024-04-24", "close": 6.26, "volume": 2459797.0}, {"date": "2024-04-26", "close": 6.1, "volume": 557355.0}, {"date": "2024-04-29", "close": 6.32, "volume": 632036.0}, {"date": "2024-04-30", "close": 6.29, "volume": 523825.0}, {"date": "2024-05-01", "close": 6.13, "volume": 530200.0}, {"date": "2024-05-02", "close": 6.13, "volume": 642099.0}, {"date": "2024-05-03", "close": 6.13, "volume": 331929.0}, {"date": "2024-05-06", "close": 6.06, "volume": 561966.0}, {"date": "2024-05-07", "close": 6.15, "volume": 425682.0}, {"date": "2024-05-08", "close": 6.04, "volume": 786310.0}, {"date": "2024-05-09", "close": 5.89, "volume": 868995.0}, {"date": "2024-05-10", "close": 5.82, "volume": 3020225.0}, {"date": "2024-05-13", "close": 6.02, "volume": 920229.0}, {"date": "2024-05-14", "close": 6.07, "volume": 601089.0}, {"date": "2024-05-15", "close": 6.05, "volume": 1526347.0}, {"date": "2024-05-16", "close": 6.11, "volume": 471884.0}, {"date": "2024-05-17", "close": 6.15, "volume": 384251.0}, {"date": "2024-05-20", "close": 6.16, "volume": 521576.0}, {"date": "2024-05-21", "close": 6.37, "volume": 1201069.0}, {"date": "2024-05-22", "close": 6.19, "volume": 457425.0}, {"date": "2024-05-23", "close": 6.28, "volume": 550138.0}, {"date": "2024-05-24", "close": 6.16, "volume": 545547.0}, {"date": "2024-05-27", "close": 6.3, "volume": 385839.0}, {"date": "2024-05-28", "close": 6.2, "volume": 307861.0}, {"date": "2024-05-29", "close": 6.06, "volume": 670754.0}, {"date": "2024-05-30", "close": 6.07, "volume": 660811.0}, {"date": "2024-05-31", "close": 6.2, "volume": 1047315.0}, {"date": "2024-06-03", "close": 6.26, "volume": 423465.0}, {"date": "2024-06-04", "close": 6.28, "volume": 407239.0}, {"date": "2024-06-05", "close": 6.39, "volume": 446541.0}, {"date": "2024-06-06", "close": 6.52, "volume": 400334.0}, {"date": "2024-06-07", "close": 6.54, "volume": 441892.0}, {"date": "2024-06-11", "close": 6.4, "volume": 706713.0}, {"date": "2024-06-12", "close": 6.35, "volume": 554984.0}, {"date": "2024-06-13", "close": 6.33, "volume": 328273.0}, {"date": "2024-06-14", "close": 6.27, "volume": 534487.0}, {"date": "2024-06-17", "close": 6.18, "volume": 621195.0}, {"date": "2024-06-18", "close": 6.2, "volume": 404591.0}, {"date": "2024-06-19", "close": 6.16, "volume": 483823.0}, {"date": "2024-06-20", "close": 6.16, "volume": 796643.0}, {"date": "2024-06-21", "close": 6.32, "volume": 1893775.0}, {"date": "2024-06-24", "close": 6.45, "volume": 793543.0}, {"date": "2024-06-25", "close": 6.32, "volume": 1129919.0}, {"date": "2024-06-26", "close": 6.3, "volume": 522640.0}, {"date": "2024-06-27", "close": 6.3, "volume": 895032.0}, {"date": "2024-06-28", "close": 6.27, "volume": 380081.0}, {"date": "2024-07-01", "close": 6.2, "volume": 308060.0}, {"date": "2024-07-02", "close": 6.25, "volume": 233993.0}, {"date": "2024-07-03", "close": 6.25, "volume": 255557.0}, {"date": "2024-07-04", "close": 6.25, "volume": 440769.0}, {"date": "2024-07-05", "close": 6.21, "volume": 340075.0}, {"date": "2024-07-08", "close": 6.15, "volume": 330536.0}, {"date": "2024-07-09", "close": 6.15, "volume": 407946.0}, {"date": "2024-07-10", "close": 6.16, "volume": 417177.0}, {"date": "2024-07-11", "close": 6.2, "volume": 394266.0}, {"date": "2024-07-12", "close": 6.25, "volume": 1882658.0}, {"date": "2024-07-15", "close": 6.25, "volume": 388659.0}, {"date": "2024-07-16", "close": 6.15, "volume": 1844751.0}, {"date": "2024-07-17", "close": 6.23, "volume": 4394077.0}, {"date": "2024-07-18", "close": 6.23, "volume": 329069.0}, {"date": "2024-07-19", "close": 6.14, "volume": 449446.0}, {"date": "2024-07-22", "close": 6.13, "volume": 320072.0}, {"date": "2024-07-23", "close": 6.12, "volume": 290927.0}, {"date": "2024-07-24", "close": 6.06, "volume": 309238.0}, {"date": "2024-07-25", "close": 5.91, "volume": 914707.0}, {"date": "2024-07-26", "close": 5.96, "volume": 605274.0}, {"date": "2024-07-29", "close": 6.0, "volume": 265453.0}, {"date": "2024-07-30", "close": 5.98, "volume": 181193.0}, {"date": "2024-07-31", "close": 6.13, "volume": 579813.0}, {"date": "2024-08-01", "close": 6.09, "volume": 965274.0}, {"date": "2024-08-02", "close": 6.05, "volume": 321407.0}, {"date": "2024-08-05", "close": 5.87, "volume": 1258292.0}, {"date": "2024-08-06", "close": 5.85, "volume": 616781.0}, {"date": "2024-08-07", "close": 5.95, "volume": 564627.0}, {"date": "2024-08-08", "close": 5.99, "volume": 373354.0}, {"date": "2024-08-09", "close": 6.07, "volume": 247476.0}, {"date": "2024-08-12", "close": 6.07, "volume": 371551.0}, {"date": "2024-08-13", "close": 6.1, "volume": 279481.0}, {"date": "2024-08-14", "close": 6.01, "volume": 465791.0}, {"date": "2024-08-15", "close": 6.05, "volume": 440630.0}, {"date": "2024-08-16", "close": 6.1, "volume": 372967.0}, {"date": "2024-08-19", "close": 6.16, "volume": 252470.0}, {"date": "2024-08-20", "close": 6.12, "volume": 435833.0}, {"date": "2024-08-21", "close": 6.08, "volume": 1184038.0}, {"date": "2024-08-23", "close": 6.48, "volume": 4268330.0}, {"date": "2024-08-26", "close": 6.7, "volume": 2222604.0}, {"date": "2024-08-27", "close": 6.34, "volume": 1725681.0}, {"date": "2024-08-28", "close": 6.18, "volume": 890948.0}, {"date": "2024-08-29", "close": 6.23, "volume": 706217.0}, {"date": "2024-08-30", "close": 6.18, "volume": 1110816.0}, {"date": "2024-09-02", "close": 6.3, "volume": 853076.0}, {"date": "2024-09-03", "close": 6.21, "volume": 457025.0}, {"date": "2024-09-04", "close": 6.09, "volume": 519972.0}, {"date": "2024-09-05", "close": 6.07, "volume": 512227.0}, {"date": "2024-09-06", "close": 6.19, "volume": 1012387.0}, {"date": "2024-09-09", "close": 6.04, "volume": 532729.0}, {"date": "2024-09-10", "close": 6.03, "volume": 537170.0}, {"date": "2024-09-11", "close": 5.99, "volume": 476812.0}, {"date": "2024-09-12", "close": 6.05, "volume": 334602.0}, {"date": "2024-09-13", "close": 5.97, "volume": 450621.0}, {"date": "2024-09-16", "close": 6.01, "volume": 491806.0}, {"date": "2024-09-17", "close": 5.99, "volume": 413101.0}, {"date": "2024-09-18", "close": 5.95, "volume": 443211.0}, {"date": "2024-09-19", "close": 5.93, "volume": 925624.0}, {"date": "2024-09-20", "close": 5.86, "volume": 2011374.0}, {"date": "2024-09-23", "close": 5.91, "volume": 468405.0}, {"date": "2024-09-24", "close": 6.01, "volume": 407823.0}, {"date": "2024-09-25", "close": 6.04, "volume": 527099.0}, {"date": "2024-09-26", "close": 6.13, "volume": 1962875.0}, {"date": "2024-09-27", "close": 6.17, "volume": 711536.0}, {"date": "2024-09-30", "close": 6.08, "volume": 766956.0}, {"date": "2024-10-01", "close": 6.0, "volume": 577839.0}, {"date": "2024-10-02", "close": 5.98, "volume": 496178.0}, {"date": "2024-10-03", "close": 5.86, "volume": 688783.0}, {"date": "2024-10-04", "close": 5.69, "volume": 1786613.0}, {"date": "2024-10-07", "close": 5.7, "volume": 714270.0}, {"date": "2024-10-08", "close": 5.68, "volume": 1299377.0}, {"date": "2024-10-09", "close": 5.65, "volume": 2277704.0}, {"date": "2024-10-10", "close": 5.66, "volume": 745218.0}, {"date": "2024-10-11", "close": 5.66, "volume": 754591.0}, {"date": "2024-10-14", "close": 5.59, "volume": 963284.0}, {"date": "2024-10-15", "close": 5.68, "volume": 867796.0}, {"date": "2024-10-16", "close": 5.66, "volume": 750008.0}, {"date": "2024-10-17", "close": 5.68, "volume": 1749519.0}, {"date": "2024-10-18", "close": 5.55, "volume": 1722959.0}, {"date": "2024-10-21", "close": 5.48, "volume": 1354414.0}, {"date": "2024-10-22", "close": 5.36, "volume": 1368851.0}, {"date": "2024-10-23", "close": 5.43, "volume": 711963.0}, {"date": "2024-10-24", "close": 5.43, "volume": 727693.0}, {"date": "2024-10-25", "close": 5.43, "volume": 1092232.0}, {"date": "2024-10-28", "close": 5.44, "volume": 2182082.0}, {"date": "2024-10-29", "close": 5.43, "volume": 983290.0}, {"date": "2024-10-30", "close": 5.39, "volume": 999251.0}, {"date": "2024-10-31", "close": 5.37, "volume": 718375.0}, {"date": "2024-11-01", "close": 5.4, "volume": 552624.0}, {"date": "2024-11-04", "close": 5.42, "volume": 409223.0}, {"date": "2024-11-05", "close": 5.34, "volume": 517219.0}, {"date": "2024-11-06", "close": 5.36, "volume": 621951.0}, {"date": "2024-11-07", "close": 5.39, "volume": 791754.0}, {"date": "2024-11-08", "close": 5.38, "volume": 389530.0}, {"date": "2024-11-11", "close": 5.35, "volume": 579429.0}, {"date": "2024-11-12", "close": 5.3, "volume": 886900.0}, {"date": "2024-11-13", "close": 5.27, "volume": 959687.0}, {"date": "2024-11-14", "close": 5.2, "volume": 928939.0}, {"date": "2024-11-15", "close": 5.06, "volume": 849954.0}, {"date": "2024-11-18", "close": 5.16, "volume": 911965.0}, {"date": "2024-11-19", "close": 5.13, "volume": 3004795.0}, {"date": "2024-11-20", "close": 5.11, "volume": 1174534.0}, {"date": "2024-11-21", "close": 5.14, "volume": 1169208.0}, {"date": "2024-11-22", "close": 5.08, "volume": 449555.0}, {"date": "2024-11-25", "close": 4.96, "volume": 2044571.0}, {"date": "2024-11-26", "close": 4.98, "volume": 624089.0}, {"date": "2024-11-27", "close": 4.97, "volume": 474983.0}, {"date": "2024-11-28", "close": 5.06, "volume": 773539.0}, {"date": "2024-11-29", "close": 5.05, "volume": 816945.0}, {"date": "2024-12-02", "close": 5.05, "volume": 827569.0}, {"date": "2024-12-03", "close": 5.06, "volume": 617156.0}, {"date": "2024-12-04", "close": 4.97, "volume": 958282.0}, {"date": "2024-12-05", "close": 5.09, "volume": 889625.0}, {"date": "2024-12-06", "close": 5.02, "volume": 998467.0}, {"date": "2024-12-09", "close": 5.01, "volume": 1264808.0}, {"date": "2024-12-10", "close": 4.95, "volume": 801558.0}, {"date": "2024-12-11", "close": 4.72, "volume": 943110.0}, {"date": "2024-12-12", "close": 4.91, "volume": 1516682.0}, {"date": "2024-12-13", "close": 4.96, "volume": 571377.0}, {"date": "2024-12-16", "close": 4.94, "volume": 1030589.0}, {"date": "2024-12-17", "close": 5.08, "volume": 893393.0}, {"date": "2024-12-18", "close": 5.1, "volume": 1043885.0}, {"date": "2024-12-19", "close": 5.09, "volume": 1741797.0}, {"date": "2024-12-20", "close": 5.0, "volume": 4915857.0}, {"date": "2024-12-23", "close": 5.08, "volume": 568660.0}, {"date": "2024-12-24", "close": 4.95, "volume": 655971.0}, {"date": "2024-12-27", "close": 5.01, "volume": 606203.0}, {"date": "2024-12-30", "close": 5.0, "volume": 557681.0}, {"date": "2024-12-31", "close": 5.03, "volume": 644233.0}, {"date": "2025-01-02", "close": 4.97, "volume": 374879.0}, {"date": "2025-01-03", "close": 4.94, "volume": 356150.0}, {"date": "2025-01-06", "close": 4.9, "volume": 555313.0}, {"date": "2025-01-07", "close": 4.99, "volume": 694207.0}, {"date": "2025-01-08", "close": 5.01, "volume": 1274491.0}, {"date": "2025-01-09", "close": 4.93, "volume": 494879.0}, {"date": "2025-01-10", "close": 4.87, "volume": 503035.0}, {"date": "2025-01-13", "close": 4.79, "volume": 480135.0}, {"date": "2025-01-14", "close": 4.87, "volume": 783383.0}, {"date": "2025-01-15", "close": 4.89, "volume": 422921.0}, {"date": "2025-01-16", "close": 4.87, "volume": 565673.0}, {"date": "2025-01-17", "close": 4.95, "volume": 501117.0}, {"date": "2025-01-20", "close": 4.91, "volume": 558400.0}, {"date": "2025-01-21", "close": 4.97, "volume": 474108.0}, {"date": "2025-01-22", "close": 4.96, "volume": 626136.0}, {"date": "2025-01-23", "close": 4.95, "volume": 688865.0}, {"date": "2025-01-24", "close": 4.96, "volume": 284306.0}, {"date": "2025-01-28", "close": 4.96, "volume": 584588.0}, {"date": "2025-01-29", "close": 5.03, "volume": 835782.0}, {"date": "2025-01-30", "close": 5.02, "volume": 1122094.0}, {"date": "2025-01-31", "close": 5.01, "volume": 654885.0}, {"date": "2025-02-03", "close": 4.81, "volume": 837712.0}, {"date": "2025-02-04", "close": 4.81, "volume": 663268.0}, {"date": "2025-02-05", "close": 4.84, "volume": 430293.0}, {"date": "2025-02-06", "close": 4.86, "volume": 472067.0}, {"date": "2025-02-07", "close": 4.85, "volume": 357969.0}, {"date": "2025-02-10", "close": 4.82, "volume": 381630.0}, {"date": "2025-02-11", "close": 4.85, "volume": 1177723.0}, {"date": "2025-02-12", "close": 4.78, "volume": 848597.0}, {"date": "2025-02-13", "close": 4.79, "volume": 484597.0}, {"date": "2025-02-14", "close": 4.82, "volume": 446879.0}, {"date": "2025-02-17", "close": 4.8, "volume": 1235319.0}, {"date": "2025-02-18", "close": 4.73, "volume": 1234972.0}, {"date": "2025-02-19", "close": 4.79, "volume": 1114712.0}, {"date": "2025-02-20", "close": 4.94, "volume": 2427249.0}, {"date": "2025-02-21", "close": 4.88, "volume": 2572033.0}, {"date": "2025-02-24", "close": 4.89, "volume": 6872417.0}, {"date": "2025-02-25", "close": 4.78, "volume": 1952905.0}, {"date": "2025-02-26", "close": 4.84, "volume": 945524.0}, {"date": "2025-02-27", "close": 4.92, "volume": 1133835.0}, {"date": "2025-02-28", "close": 4.78, "volume": 1026749.0}, {"date": "2025-03-03", "close": 4.84, "volume": 934794.0}, {"date": "2025-03-04", "close": 4.79, "volume": 705117.0}, {"date": "2025-03-05", "close": 4.77, "volume": 832854.0}, {"date": "2025-03-06", "close": 4.75, "volume": 720371.0}, {"date": "2025-03-07", "close": 4.74, "volume": 1117164.0}, {"date": "2025-03-10", "close": 4.72, "volume": 749923.0}, {"date": "2025-03-11", "close": 4.7, "volume": 1173679.0}, {"date": "2025-03-12", "close": 4.23, "volume": 4378181.0}, {"date": "2025-03-13", "close": 4.3, "volume": 1683035.0}, {"date": "2025-03-14", "close": 4.4, "volume": 816604.0}, {"date": "2025-03-17", "close": 4.47, "volume": 1750426.0}, {"date": "2025-03-18", "close": 4.52, "volume": 744886.0}, {"date": "2025-03-19", "close": 4.45, "volume": 912288.0}, {"date": "2025-03-20", "close": 4.49, "volume": 1119040.0}, {"date": "2025-03-21", "close": 4.48, "volume": 1232172.0}, {"date": "2025-03-24", "close": 4.46, "volume": 699966.0}, {"date": "2025-03-25", "close": 4.53, "volume": 760742.0}, {"date": "2025-03-26", "close": 4.62, "volume": 1189866.0}, {"date": "2025-03-27", "close": 4.55, "volume": 638821.0}, {"date": "2025-03-28", "close": 4.55, "volume": 1189197.0}, {"date": "2025-03-31", "close": 4.54, "volume": 527175.0}, {"date": "2025-04-01", "close": 4.53, "volume": 395492.0}, {"date": "2025-04-02", "close": 4.52, "volume": 3475572.0}, {"date": "2025-04-03", "close": 4.48, "volume": 1236840.0}, {"date": "2025-04-04", "close": 4.45, "volume": 910557.0}, {"date": "2025-04-07", "close": 4.26, "volume": 2124256.0}, {"date": "2025-04-08", "close": 4.49, "volume": 3355695.0}, {"date": "2025-04-09", "close": 4.33, "volume": 1316975.0}, {"date": "2025-04-10", "close": 4.52, "volume": 1438372.0}, {"date": "2025-04-11", "close": 4.5, "volume": 1230095.0}, {"date": "2025-04-14", "close": 4.55, "volume": 861536.0}, {"date": "2025-04-15", "close": 4.61, "volume": 861622.0}, {"date": "2025-04-16", "close": 4.51, "volume": 1003773.0}, {"date": "2025-04-17", "close": 4.51, "volume": 961623.0}, {"date": "2025-04-22", "close": 4.41, "volume": 699153.0}, {"date": "2025-04-23", "close": 4.49, "volume": 973385.0}, {"date": "2025-04-24", "close": 4.5, "volume": 660774.0}, {"date": "2025-04-28", "close": 4.5, "volume": 1041384.0}, {"date": "2025-04-29", "close": 4.6, "volume": 945775.0}, {"date": "2025-04-30", "close": 4.57, "volume": 832857.0}, {"date": "2025-05-01", "close": 4.73, "volume": 1031304.0}, {"date": "2025-05-02", "close": 4.65, "volume": 980051.0}, {"date": "2025-05-05", "close": 4.57, "volume": 1177662.0}, {"date": "2025-05-06", "close": 4.53, "volume": 1045437.0}, {"date": "2025-05-07", "close": 4.6, "volume": 986320.0}, {"date": "2025-05-08", "close": 4.63, "volume": 1335205.0}, {"date": "2025-05-09", "close": 4.66, "volume": 1445213.0}, {"date": "2025-05-12", "close": 4.68, "volume": 1151465.0}, {"date": "2025-05-13", "close": 4.81, "volume": 1178266.0}, {"date": "2025-05-14", "close": 4.89, "volume": 3321501.0}, {"date": "2025-05-15", "close": 4.88, "volume": 1111624.0}, {"date": "2025-05-16", "close": 4.94, "volume": 1045891.0}, {"date": "2025-05-19", "close": 4.93, "volume": 929908.0}, {"date": "2025-05-20", "close": 4.95, "volume": 1422344.0}, {"date": "2025-05-21", "close": 4.93, "volume": 752761.0}, {"date": "2025-05-22", "close": 4.92, "volume": 797010.0}, {"date": "2025-05-23", "close": 4.96, "volume": 679460.0}, {"date": "2025-05-26", "close": 4.91, "volume": 553839.0}, {"date": "2025-05-27", "close": 4.96, "volume": 557324.0}, {"date": "2025-05-28", "close": 4.94, "volume": 953585.0}, {"date": "2025-05-29", "close": 4.94, "volume": 1058242.0}, {"date": "2025-05-30", "close": 4.96, "volume": 1176988.0}, {"date": "2025-06-02", "close": 4.87, "volume": 924130.0}, {"date": "2025-06-03", "close": 4.8, "volume": 1072318.0}, {"date": "2025-06-04", "close": 4.79, "volume": 1241894.0}, {"date": "2025-06-05", "close": 4.78, "volume": 982946.0}, {"date": "2025-06-06", "close": 4.79, "volume": 791197.0}, {"date": "2025-06-10", "close": 4.78, "volume": 470490.0}, {"date": "2025-06-11", "close": 4.78, "volume": 299256.0}, {"date": "2025-06-12", "close": 4.76, "volume": 744655.0}, {"date": "2025-06-13", "close": 4.69, "volume": 619078.0}, {"date": "2025-06-16", "close": 4.67, "volume": 489606.0}, {"date": "2025-06-17", "close": 4.65, "volume": 537292.0}, {"date": "2025-06-18", "close": 4.54, "volume": 839332.0}, {"date": "2025-06-19", "close": 4.51, "volume": 1294343.0}, {"date": "2025-06-20", "close": 4.57, "volume": 1459502.0}, {"date": "2025-06-23", "close": 4.44, "volume": 787408.0}, {"date": "2025-06-24", "close": 4.42, "volume": 1371109.0}, {"date": "2025-06-25", "close": 4.43, "volume": 3300481.0}, {"date": "2025-06-26", "close": 4.52, "volume": 2233281.0}, {"date": "2025-06-27", "close": 4.55, "volume": 1000656.0}, {"date": "2025-06-30", "close": 4.58, "volume": 1291708.0}, {"date": "2025-07-01", "close": 4.61, "volume": 1028917.0}, {"date": "2025-07-02", "close": 4.66, "volume": 947965.0}, {"date": "2025-07-03", "close": 4.72, "volume": 645827.0}, {"date": "2025-07-04", "close": 4.71, "volume": 646923.0}, {"date": "2025-07-07", "close": 4.85, "volume": 1451617.0}, {"date": "2025-07-08", "close": 4.82, "volume": 533641.0}, {"date": "2025-07-09", "close": 4.92, "volume": 959016.0}, {"date": "2025-07-10", "close": 5.04, "volume": 812106.0}, {"date": "2025-07-11", "close": 5.08, "volume": 499492.0}, {"date": "2025-07-14", "close": 5.07, "volume": 1019211.0}, {"date": "2025-07-15", "close": 5.08, "volume": 1470120.0}, {"date": "2025-07-16", "close": 5.01, "volume": 2150721.0}, {"date": "2025-07-17", "close": 5.11, "volume": 1386199.0}, {"date": "2025-07-18", "close": 5.17, "volume": 627234.0}, {"date": "2025-07-21", "close": 5.15, "volume": 534842.0}, {"date": "2025-07-22", "close": 5.18, "volume": 740010.0}, {"date": "2025-07-23", "close": 5.25, "volume": 1046336.0}, {"date": "2025-07-24", "close": 5.16, "volume": 2581225.0}, {"date": "2025-07-25", "close": 5.2, "volume": 680240.0}, {"date": "2025-07-28", "close": 5.24, "volume": 682358.0}, {"date": "2025-07-29", "close": 5.23, "volume": 472741.0}, {"date": "2025-07-30", "close": 5.26, "volume": 473995.0}, {"date": "2025-07-31", "close": 5.25, "volume": 643722.0}, {"date": "2025-08-01", "close": 5.25, "volume": 612704.0}, {"date": "2025-08-04", "close": 5.24, "volume": 476263.0}, {"date": "2025-08-05", "close": 5.28, "volume": 563056.0}, {"date": "2025-08-06", "close": 5.29, "volume": 750176.0}, {"date": "2025-08-07", "close": 5.33, "volume": 1218421.0}, {"date": "2025-08-08", "close": 5.38, "volume": 386608.0}, {"date": "2025-08-11", "close": 5.42, "volume": 1001484.0}, {"date": "2025-08-12", "close": 5.42, "volume": 582058.0}, {"date": "2025-08-13", "close": 5.47, "volume": 658517.0}, {"date": "2025-08-14", "close": 5.51, "volume": 685529.0}, {"date": "2025-08-15", "close": 5.6, "volume": 997776.0}, {"date": "2025-08-18", "close": 5.63, "volume": 770707.0}, {"date": "2025-08-19", "close": 5.59, "volume": 1127846.0}, {"date": "2025-08-20", "close": 5.59, "volume": 809910.0}, {"date": "2025-08-21", "close": 4.5, "volume": 13653355.0}, {"date": "2025-08-22", "close": 4.59, "volume": 3764701.0}, {"date": "2025-08-25", "close": 4.74, "volume": 2653928.0}, {"date": "2025-08-26", "close": 4.78, "volume": 2602595.0}, {"date": "2025-08-27", "close": 4.76, "volume": 1965661.0}, {"date": "2025-08-28", "close": 4.56, "volume": 2029464.0}, {"date": "2025-08-29", "close": 4.57, "volume": 1548856.0}, {"date": "2025-09-01", "close": 4.46, "volume": 1120094.0}, {"date": "2025-09-02", "close": 4.38, "volume": 989903.0}, {"date": "2025-09-03", "close": 4.38, "volume": 1614418.0}, {"date": "2025-09-04", "close": 4.39, "volume": 1143008.0}, {"date": "2025-09-05", "close": 4.41, "volume": 837409.0}, {"date": "2025-09-08", "close": 4.38, "volume": 999802.0}, {"date": "2025-09-09", "close": 4.24, "volume": 1554443.0}, {"date": "2025-09-10", "close": 4.18, "volume": 1515256.0}, {"date": "2025-09-11", "close": 4.05, "volume": 2522686.0}, {"date": "2025-09-12", "close": 4.01, "volume": 2069877.0}, {"date": "2025-09-15", "close": 3.99, "volume": 2898303.0}, {"date": "2025-09-16", "close": 3.94, "volume": 2224931.0}, {"date": "2025-09-17", "close": 3.92, "volume": 1836333.0}, {"date": "2025-09-18", "close": 3.88, "volume": 2104455.0}, {"date": "2025-09-19", "close": 3.85, "volume": 2726427.0}, {"date": "2025-09-22", "close": 3.79, "volume": 1302169.0}, {"date": "2025-09-23", "close": 3.73, "volume": 1973788.0}, {"date": "2025-09-24", "close": 3.71, "volume": 2127853.0}, {"date": "2025-09-25", "close": 3.66, "volume": 1781230.0}, {"date": "2025-09-26", "close": 3.65, "volume": 1001078.0}, {"date": "2025-09-29", "close": 3.64, "volume": 1259831.0}, {"date": "2025-09-30", "close": 3.57, "volume": 2062751.0}, {"date": "2025-10-01", "close": 3.53, "volume": 1227684.0}, {"date": "2025-10-02", "close": 3.6, "volume": 1423827.0}, {"date": "2025-10-03", "close": 3.64, "volume": 1629540.0}, {"date": "2025-10-06", "close": 3.63, "volume": 1628330.0}, {"date": "2025-10-07", "close": 3.59, "volume": 2414787.0}, {"date": "2025-10-08", "close": 3.62, "volume": 1610732.0}, {"date": "2025-10-09", "close": 3.59, "volume": 1345892.0}, {"date": "2025-10-10", "close": 3.64, "volume": 994625.0}, {"date": "2025-10-13", "close": 3.57, "volume": 739947.0}, {"date": "2025-10-14", "close": 3.52, "volume": 1188072.0}, {"date": "2025-10-15", "close": 3.55, "volume": 1121919.0}, {"date": "2025-10-16", "close": 3.54, "volume": 1210835.0}, {"date": "2025-10-17", "close": 3.52, "volume": 1241718.0}, {"date": "2025-10-20", "close": 3.48, "volume": 1367332.0}, {"date": "2025-10-21", "close": 3.52, "volume": 1344503.0}, {"date": "2025-10-22", "close": 3.52, "volume": 1851617.0}, {"date": "2025-10-23", "close": 3.59, "volume": 1435085.0}, {"date": "2025-10-24", "close": 3.68, "volume": 1026283.0}, {"date": "2025-10-27", "close": 3.79, "volume": 1774649.0}, {"date": "2025-10-28", "close": 3.72, "volume": 1738711.0}, {"date": "2025-10-29", "close": 3.66, "volume": 1708412.0}, {"date": "2025-10-30", "close": 3.64, "volume": 688436.0}, {"date": "2025-10-31", "close": 3.69, "volume": 690156.0}, {"date": "2025-11-03", "close": 3.7, "volume": 1449927.0}, {"date": "2025-11-04", "close": 3.81, "volume": 2506939.0}, {"date": "2025-11-05", "close": 3.7, "volume": 1252873.0}, {"date": "2025-11-06", "close": 3.5, "volume": 3738948.0}, {"date": "2025-11-07", "close": 3.6, "volume": 1787046.0}, {"date": "2025-11-10", "close": 3.64, "volume": 912149.0}, {"date": "2025-11-11", "close": 3.59, "volume": 1929077.0}, {"date": "2025-11-12", "close": 3.72, "volume": 1550439.0}, {"date": "2025-11-13", "close": 3.66, "volume": 819908.0}, {"date": "2025-11-14", "close": 3.6, "volume": 691926.0}, {"date": "2025-11-17", "close": 3.63, "volume": 920432.0}, {"date": "2025-11-18", "close": 3.59, "volume": 565994.0}, {"date": "2025-11-19", "close": 3.51, "volume": 1142885.0}, {"date": "2025-11-20", "close": 3.6, "volume": 2450940.0}, {"date": "2025-11-21", "close": 3.47, "volume": 1912372.0}, {"date": "2025-11-24", "close": 3.51, "volume": 3435514.0}, {"date": "2025-11-25", "close": 3.47, "volume": 1344282.0}, {"date": "2025-11-26", "close": 3.48, "volume": 1711277.0}, {"date": "2025-11-27", "close": 3.48, "volume": 1789551.0}, {"date": "2025-11-28", "close": 3.52, "volume": 2629133.0}, {"date": "2025-12-01", "close": 3.57, "volume": 2714565.0}, {"date": "2025-12-02", "close": 3.58, "volume": 2065895.0}, {"date": "2025-12-03", "close": 3.49, "volume": 2484333.0}, {"date": "2025-12-04", "close": 3.46, "volume": 1126356.0}, {"date": "2025-12-05", "close": 3.47, "volume": 955018.0}, {"date": "2025-12-08", "close": 3.51, "volume": 1648783.0}, {"date": "2025-12-09", "close": 3.46, "volume": 890301.0}, {"date": "2025-12-10", "close": 3.42, "volume": 785860.0}, {"date": "2025-12-11", "close": 3.42, "volume": 1313540.0}, {"date": "2025-12-12", "close": 3.39, "volume": 1484206.0}, {"date": "2025-12-15", "close": 3.31, "volume": 1501277.0}, {"date": "2025-12-16", "close": 3.29, "volume": 1848979.0}, {"date": "2025-12-17", "close": 3.3, "volume": 1025847.0}, {"date": "2025-12-18", "close": 3.34, "volume": 1023705.0}, {"date": "2025-12-19", "close": 3.31, "volume": 10540279.0}, {"date": "2025-12-22", "close": 3.44, "volume": 1032870.0}, {"date": "2025-12-23", "close": 3.45, "volume": 673406.0}, {"date": "2025-12-24", "close": 3.49, "volume": 594212.0}, {"date": "2025-12-29", "close": 3.54, "volume": 889143.0}, {"date": "2025-12-30", "close": 3.52, "volume": 1108925.0}, {"date": "2025-12-31", "close": 3.52, "volume": 491442.0}, {"date": "2026-01-02", "close": 3.59, "volume": 735363.0}, {"date": "2026-01-05", "close": 3.55, "volume": 1370124.0}, {"date": "2026-01-06", "close": 3.53, "volume": 863767.0}, {"date": "2026-01-07", "close": 3.6, "volume": 883353.0}, {"date": "2026-01-08", "close": 3.61, "volume": 770199.0}, {"date": "2026-01-09", "close": 3.67, "volume": 735411.0}, {"date": "2026-01-12", "close": 3.75, "volume": 2489104.0}, {"date": "2026-01-13", "close": 3.75, "volume": 1663870.0}, {"date": "2026-01-14", "close": 3.75, "volume": 967665.0}, {"date": "2026-01-15", "close": 3.71, "volume": 877891.0}, {"date": "2026-01-16", "close": 3.79, "volume": 603135.0}, {"date": "2026-01-19", "close": 3.82, "volume": 1074317.0}, {"date": "2026-01-20", "close": 3.75, "volume": 1086913.0}, {"date": "2026-01-21", "close": 3.66, "volume": 1342611.0}, {"date": "2026-01-22", "close": 3.76, "volume": 969261.0}, {"date": "2026-01-23", "close": 3.75, "volume": 591833.0}, {"date": "2026-01-27", "close": 3.78, "volume": 888950.0}, {"date": "2026-01-28", "close": 3.75, "volume": 2093456.0}, {"date": "2026-01-29", "close": 3.78, "volume": 796589.0}, {"date": "2026-01-30", "close": 3.74, "volume": 800294.0}, {"date": "2026-02-02", "close": 3.69, "volume": 815999.0}, {"date": "2026-02-03", "close": 3.66, "volume": 968873.0}, {"date": "2026-02-04", "close": 3.54, "volume": 1060943.0}, {"date": "2026-02-05", "close": 3.57, "volume": 1263686.0}, {"date": "2026-02-06", "close": 3.5, "volume": 687637.0}, {"date": "2026-02-09", "close": 3.52, "volume": 862877.0}, {"date": "2026-02-10", "close": 3.54, "volume": 603535.0}, {"date": "2026-02-11", "close": 3.61, "volume": 1010209.0}, {"date": "2026-02-12", "close": 3.58, "volume": 2338029.0}, {"date": "2026-02-13", "close": 3.42, "volume": 1683591.0}, {"date": "2026-02-16", "close": 3.43, "volume": 811108.0}, {"date": "2026-02-17", "close": 3.38, "volume": 583500.0}, {"date": "2026-02-18", "close": 3.38, "volume": 1199136.0}, {"date": "2026-02-19", "close": 3.81, "volume": 5335615.0}, {"date": "2026-02-20", "close": 3.69, "volume": 4321888.0}, {"date": "2026-02-23", "close": 3.67, "volume": 1759857.0}, {"date": "2026-02-24", "close": 3.65, "volume": 2920423.0}, {"date": "2026-02-25", "close": 3.76, "volume": 3000881.0}, {"date": "2026-02-26", "close": 3.54, "volume": 1390124.0}, {"date": "2026-02-27", "close": 3.58, "volume": 667970.0}, {"date": "2026-03-02", "close": 3.58, "volume": 629587.0}, {"date": "2026-03-03", "close": 3.59, "volume": 781367.0}, {"date": "2026-03-04", "close": 3.42, "volume": 1426223.0}, {"date": "2026-03-05", "close": 3.41, "volume": 1243084.0}, {"date": "2026-03-06", "close": 3.44, "volume": 1078038.0}, {"date": "2026-03-09", "close": 3.31, "volume": 1772070.0}, {"date": "2026-03-10", "close": 3.35, "volume": 1034554.0}, {"date": "2026-03-11", "close": 3.39, "volume": 1326435.0}, {"date": "2026-03-12", "close": 3.19, "volume": 2782332.0}, {"date": "2026-03-13", "close": 3.27, "volume": 851680.0}, {"date": "2026-03-16", "close": 3.27, "volume": 624635.0}, {"date": "2026-03-17", "close": 3.28, "volume": 1454140.0}, {"date": "2026-03-18", "close": 3.39, "volume": 1248949.0}, {"date": "2026-03-19", "close": 3.31, "volume": 748811.0}, {"date": "2026-03-20", "close": 3.26, "volume": 1825900.0}, {"date": "2026-03-23", "close": 3.24, "volume": 978644.0}, {"date": "2026-03-24", "close": 3.2, "volume": 928097.0}, {"date": "2026-03-25", "close": 3.24, "volume": 919050.0}, {"date": "2026-03-26", "close": 3.19, "volume": 1782518.0}, {"date": "2026-03-27", "close": 3.24, "volume": 774915.0}, {"date": "2026-03-30", "close": 3.21, "volume": 950904.0}, {"date": "2026-03-31", "close": 3.26, "volume": 1401047.0}, {"date": "2026-04-01", "close": 3.38, "volume": 721939.0}, {"date": "2026-04-02", "close": 3.29, "volume": 777860.0}, {"date": "2026-04-07", "close": 3.35, "volume": 1163583.0}, {"date": "2026-04-08", "close": 3.46, "volume": 1557111.0}, {"date": "2026-04-09", "close": 3.4, "volume": 860248.0}, {"date": "2026-04-10", "close": 3.46, "volume": 696154.0}, {"date": "2026-04-13", "close": 3.42, "volume": 945483.0}, {"date": "2026-04-14", "close": 3.42, "volume": 1065962.0}, {"date": "2026-04-15", "close": 3.42, "volume": 906042.0}, {"date": "2026-04-16", "close": 3.5, "volume": 1068090.0}, {"date": "2026-04-17", "close": 3.49, "volume": 1480334.0}, {"date": "2026-04-20", "close": 3.48, "volume": 340541.0}, {"date": "2026-04-21", "close": 3.51, "volume": 809174.0}, {"date": "2026-04-22", "close": 3.49, "volume": 679977.0}, {"date": "2026-04-23", "close": 3.51, "volume": 734212.0}, {"date": "2026-04-24", "close": 3.56, "volume": 828379.0}, {"date": "2026-04-27", "close": 3.59, "volume": 819554.0}, {"date": "2026-04-28", "close": 3.56, "volume": 613901.0}, {"date": "2026-04-29", "close": 3.61, "volume": 862720.0}, {"date": "2026-04-30", "close": 3.63, "volume": 1385700.0}, {"date": "2026-05-01", "close": 3.73, "volume": 1719197.0}, {"date": "2026-05-04", "close": 3.68, "volume": 645368.0}, {"date": "2026-05-05", "close": 3.73, "volume": 762904.0}, {"date": "2026-05-06", "close": 3.83, "volume": 1103013.0}, {"date": "2026-05-07", "close": 3.83, "volume": 2410627.0}, {"date": "2026-05-08", "close": 3.74, "volume": 2437175.0}, {"date": "2026-05-11", "close": 3.77, "volume": 1232368.0}, {"date": "2026-05-12", "close": 3.58, "volume": 1446511.0}, {"date": "2026-05-13", "close": 3.55, "volume": 761069.0}, {"date": "2026-05-14", "close": 3.47, "volume": 708092.0}, {"date": "2026-05-15", "close": 3.52, "volume": 453696.0}, {"date": "2026-05-18", "close": 3.53, "volume": 838563.0}, {"date": "2026-05-19", "close": 3.63, "volume": 848113.0}, {"date": "2026-05-20", "close": 3.62, "volume": 683437.0}, {"date": "2026-05-21", "close": 3.76, "volume": 717772.0}, {"date": "2026-05-22", "close": 3.81, "volume": 1032114.0}, {"date": "2026-05-25", "close": 3.86, "volume": 1149041.0}, {"date": "2026-05-26", "close": 3.81, "volume": 582980.0}, {"date": "2026-05-27", "close": 3.86, "volume": 975041.0}, {"date": "2026-05-28", "close": 3.81, "volume": 1020505.0}, {"date": "2026-05-29", "close": 3.78, "volume": 1237641.0}, {"date": "2026-06-01", "close": 3.85, "volume": 842718.0}, {"date": "2026-06-02", "close": 3.88, "volume": 2473342.0}, {"date": "2026-06-03", "close": 3.89, "volume": 1377946.0}, {"date": "2026-06-04", "close": 3.96, "volume": 1137883.0}, {"date": "2026-06-05", "close": 4.04, "volume": 1100861.0}, {"date": "2026-06-09", "close": 4.02, "volume": 3002741.0}, {"date": "2026-06-10", "close": 4.17, "volume": 2083065.0}, {"date": "2026-06-11", "close": 4.24, "volume": 2705666.0}, {"date": "2026-06-12", "close": 4.24, "volume": 1119309.0}, {"date": "2026-06-15", "close": 4.24, "volume": 2602363.0}, {"date": "2026-06-16", "close": 4.18, "volume": 722818.0}, {"date": "2026-06-17", "close": 4.21, "volume": 813263.0}, {"date": "2026-06-18", "close": 4.16, "volume": 1289058.0}, {"date": "2026-06-19", "close": 4.19, "volume": 675533.0}, {"date": "2026-06-22", "close": 4.15, "volume": 659353.0}, {"date": "2026-06-23", "close": 3.99, "volume": 1630687.0}, {"date": "2026-06-24", "close": 3.86, "volume": 1143685.0}, {"date": "2026-06-25", "close": 3.86, "volume": 941353.0}, {"date": "2026-06-26", "close": 3.8, "volume": 965033.0}, {"date": "2026-06-29", "close": 3.75, "volume": 1394557.0}, {"date": "2026-06-30", "close": 3.86, "volume": 1295546.0}, {"date": "2026-07-01", "close": 3.75, "volume": 1425165.0}, {"date": "2026-07-02", "close": 3.76, "volume": 1136110.0}, {"date": "2026-07-03", "close": 3.87, "volume": 324481.0}, {"date": "2026-07-06", "close": 3.9, "volume": 375760.0}, {"date": "2026-07-07", "close": 3.95, "volume": 1799625.0}, {"date": "2026-07-08", "close": 3.97, "volume": 628056.0}, {"date": "2026-07-09", "close": 3.98, "volume": 401798.0}, {"date": "2026-07-10", "close": 3.99, "volume": 415571.0}, {"date": "2026-07-13", "close": 4.04, "volume": 883520.0}, {"date": "2026-07-14", "close": 4.1, "volume": 889744.0}, {"date": "2026-07-15", "close": 4.11, "volume": 599695.0}, {"date": "2026-07-16", "close": 4.13, "volume": 697455.0}, {"date": "2026-07-17", "close": 4.13, "volume": 546495.0}, {"date": "2026-07-20", "close": 4.15, "volume": 680788.0}, {"date": "2026-07-21", "close": 4.09, "volume": 746221.0}, {"date": "2026-07-22", "close": 4.04, "volume": 495956.0}, {"date": "2026-07-23", "close": 3.99, "volume": 598990.0}, {"date": "2026-07-24", "close": 4.01, "volume": 551846.0}, {"date": "2026-07-27", "close": 4.18, "volume": 745605.0}, {"date": "2026-07-28", "close": 4.23, "volume": 1394951.0}, {"date": "2026-07-29", "close": 4.19, "volume": 1534374.0}, {"date": "2026-07-30", "close": 4.12, "volume": 681624.0}, {"date": "2026-07-31", "close": 4.16, "volume": 807990.0}, {"date": "2026-08-03", "close": 4.25, "volume": 566987.0}, {"date": "2026-08-04", "close": 4.33, "volume": 1087896.0}, {"date": "2026-08-05", "close": 4.36, "volume": 1219610.0}, {"date": "2026-08-06", "close": 4.34, "volume": 650704.0}, {"date": "2026-08-07", "close": 4.32, "volume": 694589.0}], "refreshing": true}