{"ticker": "PCF", "overview": {"cik": "810943", "ticker": "PCF", "name": "HIGH INCOME SECURITIES FUND", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001398344-26-015264", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001580642-26-005493", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001398344-26-013937", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-30", "title": "Form 40-17G", "accession": "0001580642-26-004732", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-30", "title": "Form NPORT-P", "accession": "0000910472-26-011381", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-04", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-009864", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-29", "title": "Form NPORT-P", "accession": "0000910472-26-006255", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001398344-26-006338", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001398344-26-005426", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010360", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000894189-26-002840", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-005122", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-09", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-009007", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-122595", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-13", "title": "Form N-CEN", "accession": "0000894189-25-013491", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-25-017150", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-03", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0000894189-25-013235", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-17", "title": "Form NPORT-P", "accession": "0000894189-25-011400", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002101", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-29", "title": "Form NPORT-P", "accession": "0001145549-25-049637", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-09", "title": "FIDELITY BOND", "accession": "0000894189-25-004936", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-25-005607", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-25", "title": "Form NPORT-P", "accession": "0001145549-25-026529", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-04-17", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-055692", "price_sensitive": false}, {"form": "4", "date": "2025-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-033807", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 138740.7, "sell_n": 0, "sell_sum": 0, "net": 138740.7, "insiders": 1, "first_date": "2026-08-06", "last_date": "2026-08-20"}, "metrics": {"ticker": "PCF", "has_prices": true, "as_of": "2026-08-20", "last": 5.33, "prev_close": 5.36, "change": -0.03000000000000025, "change_pct": -0.00559701492537318, "session_volume": 65009.0, "vwap_5": 5.410483804770352, "vwap_20": 5.366458007467194, "vwap_60": 5.454536498025729, "vwap_250": 5.929145402905806, "high_52w": 6.2952, "low_52w": 5.28, "avg_volume_20": 73106.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001398344-26-015264", "src": "INSIDERS", "ticker": "PCF", "cik": "810943", "company": "HIGH INCOME SECURITIES FUND", "company_raw": "HIGH INCOME SECURITIES FUND", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134400.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $134K of PCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426015264/0001398344-26-015264-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001398344-26-013937", "src": "INSIDERS", "ticker": "PCF", "cik": "810943", "company": "HIGH INCOME SECURITIES FUND", "company_raw": "HIGH INCOME SECURITIES FUND", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4340.7, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PCF lands a director's $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426013937/0001398344-26-013937-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}], "recent_buys": [{"id": "0001398344-26-015264", "src": "INSIDERS", "ticker": "PCF", "cik": "810943", "company": "HIGH INCOME SECURITIES FUND", "company_raw": "HIGH INCOME SECURITIES FUND", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134400.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $134K of PCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426015264/0001398344-26-015264-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001398344-26-013937", "src": "INSIDERS", "ticker": "PCF", "cik": "810943", "company": "HIGH INCOME SECURITIES FUND", "company_raw": "HIGH INCOME SECURITIES FUND", "who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4340.7, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PCF lands a director's $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426013937/0001398344-26-013937-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "High Income Securities Fund Common Stock", "new_value": "HIGH INCOME SECURITIES FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000810943", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000810943", "applied": 1, "detected_at": "2026-10-26T18:53:28.421341"}]}, "key_people": [{"who": "Phillip Goldstein", "who_key": "GOLDSTEIN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 138740.7, "sold": 0, "net": 138740.7, "trades": 2, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 134400.0, "date": "2026-08-20", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426015264/0001398344-26-015264-index.htm"}, {"action": "BUY", "amount": 4340.7, "date": "2026-08-06", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426013937/0001398344-26-013937-index.htm"}], "latest": {"action": "BUY", "amount": 134400.0, "date": "2026-08-20", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1067621/000139834426015264/0001398344-26-015264-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 4340.7}, {"date": "2026-08-20", "net": 134400.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001398344-26-015264", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001580642-26-005493", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001398344-26-013937", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-30", "title": "Form 40-17G", "accession": "0001580642-26-004732", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-30", "title": "Form NPORT-P", "accession": "0000910472-26-011381", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-04", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-26-009864", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-29", "title": "Form NPORT-P", "accession": "0000910472-26-006255", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001398344-26-006338", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001398344-26-005426", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010360", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000894189-26-002840", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-005122", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-09", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-009007", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-122595", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-13", "title": "Form N-CEN", "accession": "0000894189-25-013491", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-25-017150", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-03", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0000894189-25-013235", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-17", "title": "Form NPORT-P", "accession": "0000894189-25-011400", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002101", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-29", "title": "Form NPORT-P", "accession": "0001145549-25-049637", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-09", "title": "FIDELITY BOND", "accession": "0000894189-25-004936", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-25-005607", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-25", "title": "Form NPORT-P", "accession": "0001145549-25-026529", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-04-17", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-055692", "price_sensitive": false}, {"form": "4", "date": "2025-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-033807", "price_sensitive": false}], "performance": {"ticker": "PCF", "has_prices": true, "summary": {"n": 2, "avg": -0.001869158878504633, "win_rate": 0.0, "best": 0.0, "worst": -0.003738317757009266, "as_of": "2026-08-20"}, "buys": [{"who": "GOLDSTEIN PHILLIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134400.0, "date": "2026-08-20", "score": 43.7, "ref_price": 5.33, "return": 0.0}, {"who": "GOLDSTEIN PHILLIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4340.7, "date": "2026-08-06", "score": 24.0, "ref_price": 5.35, "return": -0.003738317757009266}]}, "price_series": [{"date": "2016-08-08", "close": 7.97, "volume": 15922.0}, {"date": "2016-08-09", "close": 7.98, "volume": 10434.0}, {"date": "2016-08-10", "close": 7.98, "volume": 13699.0}, {"date": "2016-08-11", "close": 8.01, "volume": 35994.0}, {"date": "2016-08-12", "close": 8.03, "volume": 23317.0}, {"date": "2016-08-15", "close": 8.03, "volume": 36698.0}, {"date": "2016-08-16", "close": 8.05, "volume": 42574.0}, {"date": "2016-08-17", "close": 8.04, "volume": 24006.0}, {"date": "2016-08-18", "close": 8.03, "volume": 47361.0}, {"date": "2016-08-19", "close": 8.02, "volume": 31568.0}, {"date": "2016-08-22", "close": 8.0, "volume": 20197.0}, {"date": "2016-08-23", "close": 8.04, "volume": 36873.0}, {"date": "2016-08-24", "close": 8.04, "volume": 26865.0}, {"date": "2016-08-25", "close": 8.01, "volume": 21095.0}, {"date": "2016-08-26", "close": 8.05, "volume": 19131.0}, {"date": "2016-08-29", "close": 8.03, "volume": 27060.0}, {"date": "2016-08-30", "close": 8.03, "volume": 56501.0}, {"date": "2016-08-31", "close": 8.02, "volume": 36547.0}, {"date": "2016-09-01", "close": 8.0, "volume": 52307.0}, {"date": "2016-09-02", "close": 8.04, "volume": 37568.0}, {"date": "2016-09-06", "close": 8.0368, "volume": 36909.0}, {"date": "2016-09-07", "close": 8.05, "volume": 28917.0}, {"date": "2016-09-08", "close": 8.06, "volume": 26828.0}, {"date": "2016-09-09", "close": 7.92, "volume": 53260.0}, {"date": "2016-09-12", "close": 7.92, "volume": 48703.0}, {"date": "2016-09-13", "close": 7.79, "volume": 43490.0}, {"date": "2016-09-14", "close": 7.88, "volume": 51726.0}, {"date": "2016-09-15", "close": 7.87, "volume": 26110.0}, {"date": "2016-09-16", "close": 7.88, "volume": 50465.0}, {"date": "2016-09-19", "close": 7.91, "volume": 27490.0}, {"date": "2016-09-20", "close": 7.93, "volume": 18037.0}, {"date": "2016-09-21", "close": 7.93, "volume": 25476.0}, {"date": "2016-09-22", "close": 7.99, "volume": 45057.0}, {"date": "2016-09-23", "close": 8.05, "volume": 22942.0}, {"date": "2016-09-26", "close": 7.94, "volume": 47416.0}, {"date": "2016-09-27", "close": 8.09, "volume": 30148.0}, {"date": "2016-09-28", "close": 8.08, "volume": 15992.0}, {"date": "2016-09-29", "close": 7.99, "volume": 29801.0}, {"date": "2016-09-30", "close": 8.02, "volume": 25874.0}, {"date": "2016-10-03", "close": 7.97, "volume": 20743.0}, {"date": "2016-10-04", "close": 7.96, "volume": 26368.0}, {"date": "2016-10-05", "close": 7.94, "volume": 20623.0}, {"date": "2016-10-06", "close": 7.93, "volume": 13753.0}, {"date": "2016-10-07", "close": 7.9, "volume": 27703.0}, {"date": "2016-10-10", "close": 7.94, "volume": 18137.0}, {"date": "2016-10-11", "close": 7.9, "volume": 30756.0}, {"date": "2016-10-12", "close": 7.87, "volume": 30303.0}, {"date": "2016-10-13", "close": 7.85, "volume": 28790.0}, {"date": "2016-10-14", "close": 7.87, "volume": 64454.0}, {"date": "2016-10-17", "close": 7.79, "volume": 21596.0}, {"date": "2016-10-18", "close": 7.83, "volume": 31579.0}, {"date": "2016-10-19", "close": 7.8597, "volume": 20981.0}, {"date": "2016-10-20", "close": 7.82, "volume": 24348.0}, {"date": "2016-10-21", "close": 7.86, "volume": 26224.0}, {"date": "2016-10-24", "close": 7.87, "volume": 16721.0}, {"date": "2016-10-25", "close": 7.91, "volume": 36076.0}, {"date": "2016-10-26", "close": 7.92, "volume": 19202.0}, {"date": "2016-10-27", "close": 7.9, "volume": 33713.0}, {"date": "2016-10-28", "close": 7.85, "volume": 24648.0}, {"date": "2016-10-31", "close": 7.88, "volume": 17414.0}, {"date": "2016-11-01", "close": 7.84, "volume": 17991.0}, {"date": "2016-11-02", "close": 7.81, "volume": 41229.0}, {"date": "2016-11-03", "close": 7.78, "volume": 30408.0}, {"date": "2016-11-04", "close": 7.71, "volume": 15990.0}, {"date": "2016-11-07", "close": 7.79, "volume": 38761.0}, {"date": "2016-11-08", "close": 7.8, "volume": 13831.0}, {"date": "2016-11-09", "close": 7.73, "volume": 35423.0}, {"date": "2016-11-10", "close": 7.65, "volume": 77130.0}, {"date": "2016-11-11", "close": 7.71, "volume": 16752.0}, {"date": "2016-11-14", "close": 7.77, "volume": 40390.0}, {"date": "2016-11-15", "close": 7.84, "volume": 23800.0}, {"date": "2016-11-16", "close": 7.76, "volume": 20365.0}, {"date": "2016-11-17", "close": 7.79, "volume": 13592.0}, {"date": "2016-11-18", "close": 7.79, "volume": 23572.0}, {"date": "2016-11-21", "close": 7.8, "volume": 52707.0}, {"date": "2016-11-22", "close": 7.9, "volume": 47884.0}, {"date": "2016-11-23", "close": 7.88, "volume": 22608.0}, {"date": "2016-11-25", "close": 7.95, "volume": 11582.0}, {"date": "2016-11-28", "close": 7.93, "volume": 27661.0}, {"date": "2016-11-29", "close": 7.94, "volume": 17760.0}, {"date": "2016-11-30", "close": 7.97, "volume": 24797.0}, {"date": "2016-12-01", "close": 7.91, "volume": 32962.0}, {"date": "2016-12-02", "close": 7.95, "volume": 40493.0}, {"date": "2016-12-05", "close": 7.92, "volume": 27606.0}, {"date": "2016-12-06", "close": 7.95, "volume": 75527.0}, {"date": "2016-12-07", "close": 7.98, "volume": 130723.0}, {"date": "2016-12-08", "close": 8.01, "volume": 36338.0}, {"date": "2016-12-09", "close": 8.06, "volume": 47556.0}, {"date": "2016-12-12", "close": 8.04, "volume": 19790.0}, {"date": "2016-12-13", "close": 8.07, "volume": 127779.0}, {"date": "2016-12-14", "close": 8.06, "volume": 39756.0}, {"date": "2016-12-15", "close": 8.08, "volume": 14755.0}, {"date": "2016-12-16", "close": 8.16, "volume": 30143.0}, {"date": "2016-12-19", "close": 8.2, "volume": 7135.0}, {"date": "2016-12-20", "close": 8.17, "volume": 18714.0}, {"date": "2016-12-21", "close": 8.08, "volume": 38758.0}, {"date": "2016-12-22", "close": 8.18, "volume": 19609.0}, {"date": "2016-12-23", "close": 8.16, "volume": 12431.0}, {"date": "2016-12-27", "close": 8.15, "volume": 23253.0}, {"date": "2016-12-28", "close": 8.23, "volume": 15324.0}, {"date": "2016-12-29", "close": 8.2, "volume": 10340.0}, {"date": "2016-12-30", "close": 8.2, "volume": 8978.0}, {"date": "2017-01-03", "close": 8.16, "volume": 18085.0}, {"date": "2017-01-04", "close": 8.24, "volume": 42763.0}, {"date": "2017-01-05", "close": 8.34, "volume": 27678.0}, {"date": "2017-01-06", "close": 8.28, "volume": 14186.0}, {"date": "2017-01-09", "close": 8.29, "volume": 19555.0}, {"date": "2017-01-10", "close": 8.29, "volume": 13693.0}, {"date": "2017-01-11", "close": 8.29, "volume": 16392.0}, {"date": "2017-01-12", "close": 8.31, "volume": 19662.0}, {"date": "2017-01-13", "close": 8.34, "volume": 15414.0}, {"date": "2017-01-17", "close": 8.26, "volume": 14693.0}, {"date": "2017-01-18", "close": 8.29, "volume": 10968.0}, {"date": "2017-01-19", "close": 8.28, "volume": 20226.0}, {"date": "2017-01-20", "close": 8.24, "volume": 49520.0}, {"date": "2017-01-23", "close": 8.3, "volume": 9967.0}, {"date": "2017-01-24", "close": 8.29, "volume": 29212.0}, {"date": "2017-01-25", "close": 8.38, "volume": 30807.0}, {"date": "2017-01-26", "close": 8.45, "volume": 46524.0}, {"date": "2017-01-27", "close": 8.48, "volume": 38045.0}, {"date": "2017-01-30", "close": 8.4, "volume": 30414.0}, {"date": "2017-01-31", "close": 8.41, "volume": 43037.0}, {"date": "2017-02-01", "close": 8.42, "volume": 36484.0}, {"date": "2017-02-02", "close": 8.45, "volume": 32320.0}, {"date": "2017-02-03", "close": 8.48, "volume": 88500.0}, {"date": "2017-02-06", "close": 8.5, "volume": 32450.0}, {"date": "2017-02-07", "close": 8.51, "volume": 36726.0}, {"date": "2017-02-08", "close": 8.57, "volume": 55220.0}, {"date": "2017-02-09", "close": 8.65, "volume": 33913.0}, {"date": "2017-02-10", "close": 8.73, "volume": 28429.0}, {"date": "2017-02-13", "close": 8.68, "volume": 52817.0}, {"date": "2017-02-14", "close": 8.72, "volume": 24807.0}, {"date": "2017-02-15", "close": 8.73, "volume": 32184.0}, {"date": "2017-02-16", "close": 8.72, "volume": 33125.0}, {"date": "2017-02-17", "close": 8.67, "volume": 23917.0}, {"date": "2017-02-21", "close": 8.67, "volume": 28605.0}, {"date": "2017-02-22", "close": 8.7086, "volume": 21601.0}, {"date": "2017-02-23", "close": 8.69, "volume": 12457.0}, {"date": "2017-02-24", "close": 8.66, "volume": 18484.0}, {"date": "2017-02-27", "close": 8.69, "volume": 31977.0}, {"date": "2017-02-28", "close": 8.67, "volume": 18802.0}, {"date": "2017-03-01", "close": 8.67, "volume": 31361.0}, {"date": "2017-03-02", "close": 8.64, "volume": 41024.0}, {"date": "2017-03-03", "close": 8.62, "volume": 30220.0}, {"date": "2017-03-06", "close": 8.64, "volume": 25731.0}, {"date": "2017-03-07", "close": 8.64, "volume": 29721.0}, {"date": "2017-03-08", "close": 8.61, "volume": 45562.0}, {"date": "2017-03-09", "close": 8.55, "volume": 86352.0}, {"date": "2017-03-10", "close": 8.58, "volume": 27935.0}, {"date": "2017-03-13", "close": 8.58, "volume": 31574.0}, {"date": "2017-03-14", "close": 8.54, "volume": 46605.0}, {"date": "2017-03-15", "close": 8.65, "volume": 73581.0}, {"date": "2017-03-16", "close": 8.67, "volume": 19076.0}, {"date": "2017-03-17", "close": 8.61, "volume": 29930.0}, {"date": "2017-03-20", "close": 8.68, "volume": 48456.0}, {"date": "2017-03-21", "close": 8.61, "volume": 20175.0}, {"date": "2017-03-22", "close": 8.61, "volume": 44742.0}, {"date": "2017-03-23", "close": 8.7, "volume": 23572.0}, {"date": "2017-03-24", "close": 8.59, "volume": 22014.0}, {"date": "2017-03-27", "close": 8.6, "volume": 35522.0}, {"date": "2017-03-28", "close": 8.67, "volume": 29989.0}, {"date": "2017-03-29", "close": 8.65, "volume": 25343.0}, {"date": "2017-03-30", "close": 8.63, "volume": 19935.0}, {"date": "2017-03-31", "close": 8.67, "volume": 35467.0}, {"date": "2017-04-03", "close": 8.72, "volume": 50264.0}, {"date": "2017-04-04", "close": 8.67, "volume": 31548.0}, {"date": "2017-04-05", "close": 8.63, "volume": 41457.0}, {"date": "2017-04-06", "close": 8.63, "volume": 29186.0}, {"date": "2017-04-07", "close": 8.73, "volume": 43110.0}, {"date": "2017-04-10", "close": 8.68, "volume": 7589.0}, {"date": "2017-04-11", "close": 8.74, "volume": 30459.0}, {"date": "2017-04-12", "close": 8.64, "volume": 104447.0}, {"date": "2017-04-13", "close": 8.68, "volume": 21377.0}, {"date": "2017-04-17", "close": 8.69, "volume": 22208.0}, {"date": "2017-04-18", "close": 8.68, "volume": 14903.0}, {"date": "2017-04-19", "close": 8.71, "volume": 20477.0}, {"date": "2017-04-20", "close": 8.7, "volume": 24079.0}, {"date": "2017-04-21", "close": 8.69, "volume": 48527.0}, {"date": "2017-04-24", "close": 8.73, "volume": 20216.0}, {"date": "2017-04-25", "close": 8.74, "volume": 30527.0}, {"date": "2017-04-26", "close": 8.72, "volume": 37398.0}, {"date": "2017-04-27", "close": 8.73, "volume": 43509.0}, {"date": "2017-04-28", "close": 8.78, "volume": 20150.0}, {"date": "2017-05-01", "close": 8.74, "volume": 15502.0}, {"date": "2017-05-02", "close": 8.75, "volume": 28842.0}, {"date": "2017-05-03", "close": 8.71, "volume": 37330.0}, {"date": "2017-05-04", "close": 8.68, "volume": 37890.0}, {"date": "2017-05-05", "close": 8.73, "volume": 48411.0}, {"date": "2017-05-08", "close": 8.71, "volume": 23243.0}, {"date": "2017-05-09", "close": 8.71, "volume": 16998.0}, {"date": "2017-05-10", "close": 8.75, "volume": 17130.0}, {"date": "2017-05-11", "close": 8.69, "volume": 13996.0}, {"date": "2017-05-12", "close": 8.73, "volume": 19368.0}, {"date": "2017-05-15", "close": 8.75, "volume": 31084.0}, {"date": "2017-05-16", "close": 8.75, "volume": 18649.0}, {"date": "2017-05-17", "close": 8.7, "volume": 39312.0}, {"date": "2017-05-18", "close": 8.74, "volume": 6764.0}, {"date": "2017-05-19", "close": 8.71, "volume": 12686.0}, {"date": "2017-05-22", "close": 8.75, "volume": 17488.0}, {"date": "2017-05-23", "close": 8.73, "volume": 10790.0}, {"date": "2017-05-24", "close": 8.73, "volume": 25827.0}, {"date": "2017-05-25", "close": 8.77, "volume": 27432.0}, {"date": "2017-05-26", "close": 8.76, "volume": 17029.0}, {"date": "2017-05-30", "close": 8.78, "volume": 25671.0}, {"date": "2017-05-31", "close": 8.74, "volume": 22428.0}, {"date": "2017-06-01", "close": 8.78, "volume": 23077.0}, {"date": "2017-06-02", "close": 8.78, "volume": 37437.0}, {"date": "2017-06-05", "close": 8.85, "volume": 21672.0}, {"date": "2017-06-06", "close": 8.78, "volume": 23556.0}, {"date": "2017-06-07", "close": 8.85, "volume": 27327.0}, {"date": "2017-06-08", "close": 8.85, "volume": 36126.0}, {"date": "2017-06-09", "close": 8.81, "volume": 23872.0}, {"date": "2017-06-12", "close": 8.84, "volume": 32198.0}, {"date": "2017-06-13", "close": 8.85, "volume": 37866.0}, {"date": "2017-06-14", "close": 8.89, "volume": 29758.0}, {"date": "2017-06-15", "close": 8.87, "volume": 16243.0}, {"date": "2017-06-16", "close": 8.83, "volume": 7731.0}, {"date": "2017-06-19", "close": 8.83, "volume": 12495.0}, {"date": "2017-06-20", "close": 8.88, "volume": 14521.0}, {"date": "2017-06-21", "close": 8.75, "volume": 11623.0}, {"date": "2017-06-22", "close": 8.81, "volume": 12986.0}, {"date": "2017-06-23", "close": 8.77, "volume": 9411.0}, {"date": "2017-06-26", "close": 8.8, "volume": 17372.0}, {"date": "2017-06-27", "close": 8.71, "volume": 18026.0}, {"date": "2017-06-28", "close": 8.82, "volume": 9841.0}, {"date": "2017-06-29", "close": 8.77, "volume": 26074.0}, {"date": "2017-06-30", "close": 8.79, "volume": 8809.0}, {"date": "2017-07-03", "close": 8.76, "volume": 7844.0}, {"date": "2017-07-05", "close": 8.79, "volume": 25493.0}, {"date": "2017-07-06", "close": 8.72, "volume": 12567.0}, {"date": "2017-07-07", "close": 8.74, "volume": 60715.0}, {"date": "2017-07-10", "close": 8.82, "volume": 14588.0}, {"date": "2017-07-11", "close": 8.7793, "volume": 22492.0}, {"date": "2017-07-12", "close": 8.82, "volume": 11733.0}, {"date": "2017-07-13", "close": 8.81, "volume": 8565.0}, {"date": "2017-07-14", "close": 8.84, "volume": 15875.0}, {"date": "2017-07-17", "close": 8.88, "volume": 16104.0}, {"date": "2017-07-18", "close": 8.84, "volume": 10155.0}, {"date": "2017-07-19", "close": 8.92, "volume": 10786.0}, {"date": "2017-07-20", "close": 8.89, "volume": 10662.0}, {"date": "2017-07-21", "close": 8.93, "volume": 8950.0}, {"date": "2017-07-24", "close": 8.87, "volume": 9970.0}, {"date": "2017-07-25", "close": 8.89, "volume": 9096.0}, {"date": "2017-07-26", "close": 8.96, "volume": 24804.0}, {"date": "2017-07-27", "close": 8.92, "volume": 30524.0}, {"date": "2017-07-28", "close": 8.96, "volume": 13067.0}, {"date": "2017-07-31", "close": 8.95, "volume": 15968.0}, {"date": "2017-08-01", "close": 8.94, "volume": 39623.0}, {"date": "2017-08-02", "close": 8.93, "volume": 38849.0}, {"date": "2017-08-03", "close": 8.88, "volume": 12837.0}, {"date": "2017-08-04", "close": 8.84, "volume": 11098.0}, {"date": "2017-08-07", "close": 8.91, "volume": 18283.0}, {"date": "2017-08-08", "close": 8.86, "volume": 8240.0}, {"date": "2017-08-09", "close": 8.8, "volume": 21643.0}, {"date": "2017-08-10", "close": 8.63, "volume": 26590.0}, {"date": "2017-08-11", "close": 8.77, "volume": 21631.0}, {"date": "2017-08-14", "close": 8.77, "volume": 14469.0}, {"date": "2017-08-15", "close": 8.74, "volume": 42736.0}, {"date": "2017-08-16", "close": 8.76, "volume": 34075.0}, {"date": "2017-08-17", "close": 8.71, "volume": 21268.0}, {"date": "2017-08-18", "close": 8.735, "volume": 13511.0}, {"date": "2017-08-21", "close": 8.7, "volume": 13298.0}, {"date": "2017-08-22", "close": 8.73, "volume": 13815.0}, {"date": "2017-08-23", "close": 8.75, "volume": 21451.0}, {"date": "2017-08-24", "close": 8.7, "volume": 34315.0}, {"date": "2017-08-25", "close": 8.75, "volume": 31582.0}, {"date": "2017-08-28", "close": 8.78, "volume": 19409.0}, {"date": "2017-08-29", "close": 8.77, "volume": 14063.0}, {"date": "2017-08-30", "close": 8.72, "volume": 32095.0}, {"date": "2017-08-31", "close": 8.77, "volume": 48285.0}, {"date": "2017-09-01", "close": 8.83, "volume": 56489.0}, {"date": "2017-09-05", "close": 8.68, "volume": 53774.0}, {"date": "2017-09-06", "close": 8.68, "volume": 78108.0}, {"date": "2017-09-07", "close": 8.71, "volume": 47434.0}, {"date": "2017-09-08", "close": 8.71, "volume": 81175.0}, {"date": "2017-09-11", "close": 8.75, "volume": 55464.0}, {"date": "2017-09-12", "close": 8.76, "volume": 65833.0}, {"date": "2017-09-13", "close": 8.75, "volume": 45305.0}, {"date": "2017-09-14", "close": 8.83, "volume": 52803.0}, {"date": "2017-09-15", "close": 8.78, "volume": 93696.0}, {"date": "2017-09-18", "close": 8.85, "volume": 67518.0}, {"date": "2017-09-19", "close": 8.84, "volume": 88275.0}, {"date": "2017-09-20", "close": 8.859, "volume": 25789.0}, {"date": "2017-09-21", "close": 8.86, "volume": 38453.0}, {"date": "2017-09-22", "close": 8.88, "volume": 21158.0}, {"date": "2017-09-25", "close": 8.82, "volume": 43437.0}, {"date": "2017-09-26", "close": 8.83, "volume": 39914.0}, {"date": "2017-09-27", "close": 8.82, "volume": 80506.0}, {"date": "2017-09-28", "close": 8.84, "volume": 84116.0}, {"date": "2017-09-29", "close": 8.93, "volume": 25218.0}, {"date": "2017-10-02", "close": 8.93, "volume": 75874.0}, {"date": "2017-10-03", "close": 8.93, "volume": 33625.0}, {"date": "2017-10-04", "close": 8.92, "volume": 51359.0}, {"date": "2017-10-05", "close": 8.96, "volume": 23942.0}, {"date": "2017-10-06", "close": 8.99, "volume": 21735.0}, {"date": "2017-10-09", "close": 8.93, "volume": 44958.0}, {"date": "2017-10-10", "close": 8.92, "volume": 164088.0}, {"date": "2017-10-11", "close": 8.93, "volume": 56852.0}, {"date": "2017-10-12", "close": 8.95, "volume": 19958.0}, {"date": "2017-10-13", "close": 8.97, "volume": 51032.0}, {"date": "2017-10-16", "close": 9.0, "volume": 11378.0}, {"date": "2017-10-17", "close": 9.01, "volume": 12333.0}, {"date": "2017-10-18", "close": 8.99, "volume": 76702.0}, {"date": "2017-10-19", "close": 8.99, "volume": 11612.0}, {"date": "2017-10-20", "close": 9.04, "volume": 13259.0}, {"date": "2017-10-23", "close": 8.99, "volume": 21041.0}, {"date": "2017-10-24", "close": 8.95, "volume": 21111.0}, {"date": "2017-10-25", "close": 8.92, "volume": 33278.0}, {"date": "2017-10-26", "close": 8.92, "volume": 42101.0}, {"date": "2017-10-27", "close": 8.94, "volume": 13515.0}, {"date": "2017-10-30", "close": 8.96, "volume": 28889.0}, {"date": "2017-10-31", "close": 9.0, "volume": 44237.0}, {"date": "2017-11-01", "close": 9.1, "volume": 29390.0}, {"date": "2017-11-02", "close": 8.98, "volume": 17038.0}, {"date": "2017-11-03", "close": 9.03, "volume": 17152.0}, {"date": "2017-11-06", "close": 9.0, "volume": 23256.0}, {"date": "2017-11-07", "close": 8.99, "volume": 26230.0}, {"date": "2017-11-08", "close": 9.0, "volume": 22774.0}, {"date": "2017-11-09", "close": 8.94, "volume": 33892.0}, {"date": "2017-11-10", "close": 8.96, "volume": 29864.0}, {"date": "2017-11-13", "close": 8.92, "volume": 41325.0}, {"date": "2017-11-14", "close": 8.92, "volume": 46229.0}, {"date": "2017-11-15", "close": 8.89, "volume": 36900.0}, {"date": "2017-11-16", "close": 8.91, "volume": 52644.0}, {"date": "2017-11-17", "close": 8.95, "volume": 37677.0}, {"date": "2017-11-20", "close": 8.97, "volume": 16643.0}, {"date": "2017-11-21", "close": 9.01, "volume": 14806.0}, {"date": "2017-11-22", "close": 9.1, "volume": 34837.0}, {"date": "2017-11-24", "close": 9.1, "volume": 4924.0}, {"date": "2017-11-27", "close": 9.05, "volume": 21456.0}, {"date": "2017-11-28", "close": 9.06, "volume": 22831.0}, {"date": "2017-11-29", "close": 9.0, "volume": 21870.0}, {"date": "2017-11-30", "close": 9.15, "volume": 20792.0}, {"date": "2017-12-01", "close": 9.08, "volume": 13288.0}, {"date": "2017-12-04", "close": 9.01, "volume": 10136.0}, {"date": "2017-12-05", "close": 9.05, "volume": 3687.0}, {"date": "2017-12-06", "close": 9.12, "volume": 12326.0}, {"date": "2017-12-07", "close": 9.02, "volume": 19404.0}, {"date": "2017-12-08", "close": 8.98, "volume": 11613.0}, {"date": "2017-12-11", "close": 9.03, "volume": 31706.0}, {"date": "2017-12-12", "close": 9.05, "volume": 15663.0}, {"date": "2017-12-13", "close": 9.08, "volume": 11970.0}, {"date": "2017-12-14", "close": 9.05, "volume": 23411.0}, {"date": "2017-12-15", "close": 9.07, "volume": 16488.0}, {"date": "2017-12-18", "close": 9.1, "volume": 15176.0}, {"date": "2017-12-19", "close": 9.16, "volume": 31576.0}, {"date": "2017-12-20", "close": 9.22, "volume": 40666.0}, {"date": "2017-12-21", "close": 9.01, "volume": 74225.0}, {"date": "2017-12-22", "close": 9.09, "volume": 39309.0}, {"date": "2017-12-26", "close": 9.1, "volume": 16099.0}, {"date": "2017-12-27", "close": 9.1, "volume": 15525.0}, {"date": "2017-12-28", "close": 9.0801, "volume": 10587.0}, {"date": "2017-12-29", "close": 9.02, "volume": 37427.0}, {"date": "2018-01-02", "close": 9.05, "volume": 18524.0}, {"date": "2018-01-03", "close": 9.09, "volume": 14875.0}, {"date": "2018-01-04", "close": 9.095, "volume": 23083.0}, {"date": "2018-01-05", "close": 9.17, "volume": 34730.0}, {"date": "2018-01-08", "close": 9.19, "volume": 32035.0}, {"date": "2018-01-09", "close": 9.2, "volume": 8746.0}, {"date": "2018-01-10", "close": 9.1201, "volume": 5728.0}, {"date": "2018-01-11", "close": 9.1, "volume": 53143.0}, {"date": "2018-01-12", "close": 9.09, "volume": 22879.0}, {"date": "2018-01-16", "close": 9.11, "volume": 64560.0}, {"date": "2018-01-17", "close": 9.1, "volume": 254906.0}, {"date": "2018-01-18", "close": 9.1, "volume": 53280.0}, {"date": "2018-01-19", "close": 9.15, "volume": 35305.0}, {"date": "2018-01-22", "close": 9.21, "volume": 27777.0}, {"date": "2018-01-23", "close": 9.26, "volume": 38664.0}, {"date": "2018-01-24", "close": 9.19, "volume": 15597.0}, {"date": "2018-01-25", "close": 9.2, "volume": 22825.0}, {"date": "2018-01-26", "close": 9.22, "volume": 20395.0}, {"date": "2018-01-29", "close": 9.21, "volume": 12850.0}, {"date": "2018-01-30", "close": 9.17, "volume": 23457.0}, {"date": "2018-01-31", "close": 9.19, "volume": 27169.0}, {"date": "2018-02-01", "close": 9.19, "volume": 36228.0}, {"date": "2018-02-02", "close": 9.01, "volume": 28937.0}, {"date": "2018-02-05", "close": 8.73, "volume": 28603.0}, {"date": "2018-02-06", "close": 8.83, "volume": 34219.0}, {"date": "2018-02-07", "close": 8.97, "volume": 43343.0}, {"date": "2018-02-08", "close": 9.0, "volume": 38730.0}, {"date": "2018-02-09", "close": 8.95, "volume": 22383.0}, {"date": "2018-02-12", "close": 8.97, "volume": 5074.0}, {"date": "2018-02-13", "close": 8.9, "volume": 23921.0}, {"date": "2018-02-14", "close": 8.88, "volume": 21974.0}, {"date": "2018-02-15", "close": 8.93, "volume": 31463.0}, {"date": "2018-02-16", "close": 8.92, "volume": 17194.0}, {"date": "2018-02-20", "close": 8.93, "volume": 68075.0}, {"date": "2018-02-21", "close": 8.9, "volume": 22647.0}, {"date": "2018-02-22", "close": 8.88, "volume": 26697.0}, {"date": "2018-02-23", "close": 8.92, "volume": 25643.0}, {"date": "2018-02-26", "close": 8.94, "volume": 38326.0}, {"date": "2018-02-27", "close": 8.87, "volume": 36881.0}, {"date": "2018-02-28", "close": 8.91, "volume": 34105.0}, {"date": "2018-03-01", "close": 8.94, "volume": 43402.0}, {"date": "2018-03-02", "close": 8.88, "volume": 55297.0}, {"date": "2018-03-05", "close": 8.89, "volume": 60703.0}, {"date": "2018-03-06", "close": 8.97, "volume": 20969.0}, {"date": "2018-03-07", "close": 9.02, "volume": 16271.0}, {"date": "2018-03-08", "close": 9.05, "volume": 17028.0}, {"date": "2018-03-09", "close": 9.2, "volume": 34342.0}, {"date": "2018-03-12", "close": 9.23, "volume": 12794.0}, {"date": "2018-03-13", "close": 9.23, "volume": 16458.0}, {"date": "2018-03-14", "close": 9.22, "volume": 21055.0}, {"date": "2018-03-15", "close": 9.21, "volume": 8563.0}, {"date": "2018-03-16", "close": 9.16, "volume": 29549.0}, {"date": "2018-03-19", "close": 9.15, "volume": 20105.0}, {"date": "2018-03-20", "close": 9.17, "volume": 17025.0}, {"date": "2018-03-21", "close": 9.15, "volume": 12243.0}, {"date": "2018-03-22", "close": 9.06, "volume": 34349.0}, {"date": "2018-03-23", "close": 9.05, "volume": 12265.0}, {"date": "2018-03-26", "close": 9.03, "volume": 44297.0}, {"date": "2018-03-27", "close": 8.98, "volume": 31907.0}, {"date": "2018-03-28", "close": 8.98, "volume": 13469.0}, {"date": "2018-03-29", "close": 9.04, "volume": 8173.0}, {"date": "2018-04-02", "close": 8.98, "volume": 27717.0}, {"date": "2018-04-03", "close": 9.06, "volume": 19722.0}, {"date": "2018-04-04", "close": 9.04, "volume": 28916.0}, {"date": "2018-04-05", "close": 9.06, "volume": 13303.0}, {"date": "2018-04-06", "close": 9.04, "volume": 39697.0}, {"date": "2018-04-09", "close": 9.04, "volume": 14852.0}, {"date": "2018-04-10", "close": 9.085, "volume": 33132.0}, {"date": "2018-04-11", "close": 9.09, "volume": 24206.0}, {"date": "2018-04-12", "close": 9.07, "volume": 21098.0}, {"date": "2018-04-13", "close": 9.08, "volume": 15438.0}, {"date": "2018-04-16", "close": 9.09, "volume": 15064.0}, {"date": "2018-04-17", "close": 9.2, "volume": 43148.0}, {"date": "2018-04-18", "close": 9.25, "volume": 10464.0}, {"date": "2018-04-19", "close": 9.2, "volume": 37090.0}, {"date": "2018-04-20", "close": 9.22, "volume": 8022.0}, {"date": "2018-04-23", "close": 9.11, "volume": 13420.0}, {"date": "2018-04-24", "close": 9.03, "volume": 23148.0}, {"date": "2018-04-25", "close": 8.98, "volume": 41408.0}, {"date": "2018-04-26", "close": 9.04, "volume": 17413.0}, {"date": "2018-04-27", "close": 9.1, "volume": 11601.0}, {"date": "2018-04-30", "close": 9.09, "volume": 9496.0}, {"date": "2018-05-01", "close": 9.08, "volume": 9220.0}, {"date": "2018-05-02", "close": 9.14, "volume": 18225.0}, {"date": "2018-05-03", "close": 9.08, "volume": 17817.0}, {"date": "2018-05-04", "close": 9.12, "volume": 39101.0}, {"date": "2018-05-07", "close": 9.2, "volume": 10999.0}, {"date": "2018-05-08", "close": 9.13, "volume": 16617.0}, {"date": "2018-05-09", "close": 9.19, "volume": 14835.0}, {"date": "2018-05-10", "close": 9.21, "volume": 7708.0}, {"date": "2018-05-11", "close": 9.21, "volume": 4937.0}, {"date": "2018-05-14", "close": 9.19, "volume": 15179.0}, {"date": "2018-05-15", "close": 9.22, "volume": 20941.0}, {"date": "2018-05-16", "close": 9.26, "volume": 30132.0}, {"date": "2018-05-17", "close": 9.27, "volume": 25556.0}, {"date": "2018-05-18", "close": 9.27, "volume": 28785.0}, {"date": "2018-05-21", "close": 9.28, "volume": 21143.0}, {"date": "2018-05-22", "close": 9.29, "volume": 23029.0}, {"date": "2018-05-23", "close": 9.27, "volume": 39332.0}, {"date": "2018-05-24", "close": 9.26, "volume": 24425.0}, {"date": "2018-05-25", "close": 9.24, "volume": 23781.0}, {"date": "2018-05-29", "close": 9.23, "volume": 34171.0}, {"date": "2018-05-30", "close": 9.31, "volume": 49505.0}, {"date": "2018-05-31", "close": 9.28, "volume": 20298.0}, {"date": "2018-06-01", "close": 9.34, "volume": 23939.0}, {"date": "2018-06-04", "close": 9.398, "volume": 13259.0}, {"date": "2018-06-05", "close": 9.34, "volume": 15770.0}, {"date": "2018-06-06", "close": 9.44, "volume": 15153.0}, {"date": "2018-06-07", "close": 9.43, "volume": 13027.0}, {"date": "2018-06-08", "close": 9.37, "volume": 17696.0}, {"date": "2018-06-11", "close": 9.4, "volume": 34606.0}, {"date": "2018-06-12", "close": 9.38, "volume": 12584.0}, {"date": "2018-06-13", "close": 9.39, "volume": 8701.0}, {"date": "2018-06-14", "close": 9.4, "volume": 33839.0}, {"date": "2018-06-15", "close": 9.52, "volume": 17060.0}, {"date": "2018-06-18", "close": 9.52, "volume": 16123.0}, {"date": "2018-06-19", "close": 9.41, "volume": 12698.0}, {"date": "2018-06-20", "close": 9.42, "volume": 16664.0}, {"date": "2018-06-21", "close": 9.35, "volume": 16461.0}, {"date": "2018-06-22", "close": 9.33, "volume": 120524.0}, {"date": "2018-06-25", "close": 9.27, "volume": 7608.0}, {"date": "2018-06-26", "close": 9.24, "volume": 33601.0}, {"date": "2018-06-27", "close": 9.18, "volume": 31356.0}, {"date": "2018-06-28", "close": 9.2888, "volume": 26752.0}, {"date": "2018-06-29", "close": 9.33, "volume": 11817.0}, {"date": "2018-07-02", "close": 9.42, "volume": 32999.0}, {"date": "2018-07-03", "close": 9.45, "volume": 9578.0}, {"date": "2018-07-05", "close": 9.38, "volume": 8268.0}, {"date": "2018-07-06", "close": 9.44, "volume": 16777.0}, {"date": "2018-07-09", "close": 9.47, "volume": 28878.0}, {"date": "2018-07-10", "close": 9.47, "volume": 28442.0}, {"date": "2018-07-11", "close": 9.45, "volume": 112361.0}, {"date": "2018-07-12", "close": 9.49, "volume": 10497.0}, {"date": "2018-07-13", "close": 9.47, "volume": 70485.0}, {"date": "2018-07-16", "close": 9.48, "volume": 43767.0}, {"date": "2018-07-17", "close": 9.44, "volume": 70088.0}, {"date": "2018-07-18", "close": 9.47, "volume": 27419.0}, {"date": "2018-07-19", "close": 9.44, "volume": 33839.0}, {"date": "2018-07-20", "close": 9.43, "volume": 30616.0}, {"date": "2018-07-23", "close": 9.45, "volume": 119402.0}, {"date": "2018-07-24", "close": 9.36, "volume": 112770.0}, {"date": "2018-07-25", "close": 9.4, "volume": 60107.0}, {"date": "2018-07-26", "close": 9.4, "volume": 232920.0}, {"date": "2018-07-27", "close": 9.35, "volume": 39318.0}, {"date": "2018-07-30", "close": 9.355, "volume": 34831.0}, {"date": "2018-07-31", "close": 9.39, "volume": 1126511.0}, {"date": "2018-08-01", "close": 9.36, "volume": 38153.0}, {"date": "2018-08-02", "close": 9.39, "volume": 34991.0}, {"date": "2018-08-03", "close": 9.38, "volume": 41515.0}, {"date": "2018-08-06", "close": 9.42, "volume": 33225.0}, {"date": "2018-08-07", "close": 9.44, "volume": 34113.0}, {"date": "2018-08-08", "close": 9.43, "volume": 6936.0}, {"date": "2018-08-09", "close": 9.41, "volume": 45742.0}, {"date": "2018-08-10", "close": 9.4, "volume": 53038.0}, {"date": "2018-08-13", "close": 9.41, "volume": 5418.0}, {"date": "2018-08-14", "close": 9.45, "volume": 15163.0}, {"date": "2018-08-15", "close": 9.47, "volume": 71619.0}, {"date": "2018-08-16", "close": 9.465, "volume": 6934.0}, {"date": "2018-08-17", "close": 9.47, "volume": 5122.0}, {"date": "2018-08-20", "close": 9.46, "volume": 5564.0}, {"date": "2018-08-21", "close": 9.45, "volume": 46616.0}, {"date": "2018-08-22", "close": 9.44, "volume": 32887.0}, {"date": "2018-08-23", "close": 9.43, "volume": 16752.0}, {"date": "2018-08-24", "close": 9.45, "volume": 23316.0}, {"date": "2018-08-27", "close": 9.44, "volume": 25835.0}, {"date": "2018-08-28", "close": 9.435, "volume": 24280.0}, {"date": "2018-08-29", "close": 9.44, "volume": 13222.0}, {"date": "2018-08-30", "close": 9.43, "volume": 21764.0}, {"date": "2018-08-31", "close": 9.38, "volume": 62007.0}, {"date": "2018-09-04", "close": 9.39, "volume": 29494.0}, {"date": "2018-09-05", "close": 9.38, "volume": 44115.0}, {"date": "2018-09-06", "close": 9.4, "volume": 44997.0}, {"date": "2018-09-07", "close": 9.4, "volume": 44951.0}, {"date": "2018-09-10", "close": 9.4, "volume": 9546.0}, {"date": "2018-09-11", "close": 9.4, "volume": 26824.0}, {"date": "2018-09-12", "close": 9.38, "volume": 13315.0}, {"date": "2018-09-13", "close": 9.39, "volume": 21435.0}, {"date": "2018-09-14", "close": 9.4, "volume": 24476.0}, {"date": "2018-09-17", "close": 9.39, "volume": 34005.0}, {"date": "2018-09-18", "close": 9.4, "volume": 18349.0}, {"date": "2018-09-19", "close": 9.4, "volume": 15153.0}, {"date": "2018-09-20", "close": 9.4, "volume": 7127.0}, {"date": "2018-09-21", "close": 9.39, "volume": 6959.0}, {"date": "2018-09-24", "close": 9.39, "volume": 26579.0}, {"date": "2018-09-25", "close": 9.37, "volume": 320992.0}, {"date": "2018-09-26", "close": 9.42, "volume": 42411.0}, {"date": "2018-09-27", "close": 9.45, "volume": 53394.0}, {"date": "2018-09-28", "close": 9.48, "volume": 114135.0}, {"date": "2018-10-01", "close": 9.47, "volume": 37166.0}, {"date": "2018-10-02", "close": 9.41, "volume": 19903.0}, {"date": "2018-10-03", "close": 9.37, "volume": 41540.0}, {"date": "2018-10-04", "close": 9.38, "volume": 51770.0}, {"date": "2018-10-05", "close": 9.38, "volume": 40247.0}, {"date": "2018-10-08", "close": 9.37, "volume": 40149.0}, {"date": "2018-10-09", "close": 9.37, "volume": 54889.0}, {"date": "2018-10-10", "close": 9.37, "volume": 78801.0}, {"date": "2018-10-11", "close": 9.38, "volume": 43206.0}, {"date": "2018-10-12", "close": 9.4, "volume": 13882.0}, {"date": "2018-10-15", "close": 9.4, "volume": 17734.0}, {"date": "2018-10-16", "close": 9.4, "volume": 45575.0}, {"date": "2018-10-17", "close": 9.4, "volume": 27452.0}, {"date": "2018-10-18", "close": 9.41, "volume": 21603.0}, {"date": "2018-10-19", "close": 9.41, "volume": 20698.0}, {"date": "2018-10-22", "close": 9.41, "volume": 22236.0}, {"date": "2018-10-23", "close": 9.41, "volume": 7318.0}, {"date": "2018-10-24", "close": 9.38, "volume": 57651.0}, {"date": "2018-10-25", "close": 9.4, "volume": 43832.0}, {"date": "2018-10-26", "close": 9.41, "volume": 30388.0}, {"date": "2018-10-29", "close": 9.41, "volume": 71753.0}, {"date": "2018-10-30", "close": 9.41, "volume": 6838.0}, {"date": "2018-10-31", "close": 9.38, "volume": 32493.0}, {"date": "2018-11-01", "close": 9.39, "volume": 14471.0}, {"date": "2018-11-02", "close": 9.39, "volume": 15281.0}, {"date": "2018-11-05", "close": 9.38, "volume": 16872.0}, {"date": "2018-11-06", "close": 9.37, "volume": 41504.0}, {"date": "2018-11-07", "close": 9.4, "volume": 21125.0}, {"date": "2018-11-08", "close": 9.405, "volume": 9447.0}, {"date": "2018-11-09", "close": 9.4, "volume": 23930.0}, {"date": "2018-11-12", "close": 9.38, "volume": 40204.0}, {"date": "2018-11-13", "close": 9.4, "volume": 7840.0}, {"date": "2018-11-14", "close": 9.4, "volume": 47318.0}, {"date": "2018-11-15", "close": 9.41, "volume": 10305.0}, {"date": "2018-11-16", "close": 9.41, "volume": 15217.0}, {"date": "2018-11-19", "close": 9.4, "volume": 24223.0}, {"date": "2018-11-20", "close": 9.41, "volume": 19055.0}, {"date": "2018-11-21", "close": 9.41, "volume": 13632.0}, {"date": "2018-11-23", "close": 9.41, "volume": 8068.0}, {"date": "2018-11-26", "close": 9.41, "volume": 28913.0}, {"date": "2018-11-27", "close": 9.4, "volume": 68977.0}, {"date": "2018-11-28", "close": 9.39, "volume": 84281.0}, {"date": "2018-11-29", "close": 9.39, "volume": 43066.0}, {"date": "2018-11-30", "close": 9.39, "volume": 40525.0}, {"date": "2018-12-03", "close": 9.42, "volume": 19794.0}, {"date": "2018-12-04", "close": 9.38, "volume": 42010.0}, {"date": "2018-12-06", "close": 9.38, "volume": 66081.0}, {"date": "2018-12-07", "close": 9.42, "volume": 33782.0}, {"date": "2018-12-10", "close": 9.41, "volume": 20119.0}, {"date": "2018-12-11", "close": 9.4, "volume": 11575.0}, {"date": "2018-12-12", "close": 9.39, "volume": 57728.0}, {"date": "2018-12-13", "close": 9.4, "volume": 71215.0}, {"date": "2018-12-14", "close": 9.4, "volume": 57914.0}, {"date": "2018-12-17", "close": 9.4, "volume": 53488.0}, {"date": "2018-12-18", "close": 8.97, "volume": 43624.0}, {"date": "2018-12-19", "close": 8.95, "volume": 97210.0}, {"date": "2018-12-20", "close": 8.91, "volume": 176483.0}, {"date": "2018-12-21", "close": 8.92, "volume": 41740.0}, {"date": "2018-12-24", "close": 8.97, "volume": 19764.0}, {"date": "2018-12-26", "close": 8.92, "volume": 35373.0}, {"date": "2018-12-27", "close": 8.91, "volume": 78551.0}, {"date": "2018-12-28", "close": 8.92, "volume": 240419.0}, {"date": "2018-12-31", "close": 8.9, "volume": 92260.0}, {"date": "2019-01-02", "close": 8.94, "volume": 26976.0}, {"date": "2019-01-03", "close": 8.9, "volume": 34715.0}, {"date": "2019-01-04", "close": 8.9, "volume": 58527.0}, {"date": "2019-01-07", "close": 8.93, "volume": 20894.0}, {"date": "2019-01-08", "close": 8.92, "volume": 33214.0}, {"date": "2019-01-09", "close": 8.93, "volume": 22268.0}, {"date": "2019-01-10", "close": 8.93, "volume": 29439.0}, {"date": "2019-01-11", "close": 8.94, "volume": 24813.0}, {"date": "2019-01-14", "close": 8.91, "volume": 60062.0}, {"date": "2019-01-15", "close": 8.92, "volume": 46888.0}, {"date": "2019-01-16", "close": 8.92, "volume": 39150.0}, {"date": "2019-01-17", "close": 8.91, "volume": 41007.0}, {"date": "2019-01-18", "close": 8.92, "volume": 62593.0}, {"date": "2019-01-22", "close": 8.93, "volume": 86035.0}, {"date": "2019-01-23", "close": 9.0275, "volume": 87328.0}, {"date": "2019-01-24", "close": 9.02, "volume": 35972.0}, {"date": "2019-01-25", "close": 9.01, "volume": 69250.0}, {"date": "2019-01-28", "close": 9.0, "volume": 23324.0}, {"date": "2019-01-29", "close": 8.99, "volume": 12913.0}, {"date": "2019-01-30", "close": 9.01, "volume": 25271.0}, {"date": "2019-01-31", "close": 9.03, "volume": 18793.0}, {"date": "2019-02-01", "close": 9.035, "volume": 12249.0}, {"date": "2019-02-04", "close": 9.04, "volume": 45775.0}, {"date": "2019-02-05", "close": 9.04, "volume": 9781.0}, {"date": "2019-02-06", "close": 9.03, "volume": 27193.0}, {"date": "2019-02-07", "close": 9.033, "volume": 31297.0}, {"date": "2019-02-08", "close": 9.16, "volume": 76032.0}, {"date": "2019-02-11", "close": 9.12, "volume": 96413.0}, {"date": "2019-02-12", "close": 9.15, "volume": 27238.0}, {"date": "2019-02-13", "close": 9.14, "volume": 13259.0}, {"date": "2019-02-14", "close": 9.17, "volume": 36108.0}, {"date": "2019-02-15", "close": 9.12, "volume": 24901.0}, {"date": "2019-02-19", "close": 9.16, "volume": 16469.0}, {"date": "2019-02-20", "close": 9.15, "volume": 29528.0}, {"date": "2019-02-21", "close": 9.17, "volume": 44346.0}, {"date": "2019-02-22", "close": 9.16, "volume": 36635.0}, {"date": "2019-02-25", "close": 9.15, "volume": 85059.0}, {"date": "2019-02-26", "close": 9.14, "volume": 51536.0}, {"date": "2019-02-27", "close": 9.1, "volume": 85348.0}, {"date": "2019-02-28", "close": 9.1, "volume": 73946.0}, {"date": "2019-03-01", "close": 9.07, "volume": 33395.0}, {"date": "2019-03-04", "close": 9.13, "volume": 90322.0}, {"date": "2019-03-05", "close": 9.12, "volume": 57915.0}, {"date": "2019-03-06", "close": 9.11, "volume": 27420.0}, {"date": "2019-03-07", "close": 9.0806, "volume": 33700.0}, {"date": "2019-03-08", "close": 9.14, "volume": 20723.0}, {"date": "2019-03-11", "close": 9.16, "volume": 4892.0}, {"date": "2019-03-12", "close": 9.15, "volume": 39262.0}, {"date": "2019-03-13", "close": 9.15, "volume": 32615.0}, {"date": "2019-03-14", "close": 9.12, "volume": 33505.0}, {"date": "2019-03-15", "close": 9.06, "volume": 27112.0}, {"date": "2019-03-18", "close": 9.1374, "volume": 84622.0}, {"date": "2019-03-19", "close": 9.09, "volume": 10786.0}, {"date": "2019-03-20", "close": 9.07, "volume": 8291.0}, {"date": "2019-03-21", "close": 9.16, "volume": 14090.0}, {"date": "2019-03-22", "close": 9.07, "volume": 12580.0}, {"date": "2019-03-25", "close": 9.07, "volume": 232057.0}, {"date": "2019-03-26", "close": 9.0101, "volume": 32876.0}, {"date": "2019-03-27", "close": 9.04, "volume": 14053.0}, {"date": "2019-03-28", "close": 9.012, "volume": 8605.0}, {"date": "2019-03-29", "close": 9.04, "volume": 18127.0}, {"date": "2019-04-01", "close": 9.04, "volume": 6943.0}, {"date": "2019-04-02", "close": 9.0161, "volume": 8133.0}, {"date": "2019-04-03", "close": 9.0, "volume": 10322.0}, {"date": "2019-04-04", "close": 8.98, "volume": 6399.0}, {"date": "2019-04-05", "close": 8.99, "volume": 2349.0}, {"date": "2019-04-08", "close": 8.98, "volume": 9595.0}, {"date": "2019-04-09", "close": 8.9677, "volume": 3535.0}, {"date": "2019-04-10", "close": 8.97, "volume": 6071.0}, {"date": "2019-04-11", "close": 8.91, "volume": 5766.0}, {"date": "2019-04-12", "close": 8.92, "volume": 4156.0}, {"date": "2019-04-15", "close": 8.86, "volume": 18514.0}, {"date": "2019-04-16", "close": 8.87, "volume": 18353.0}, {"date": "2019-04-17", "close": 8.85, "volume": 11925.0}, {"date": "2019-04-18", "close": 8.83, "volume": 14955.0}, {"date": "2019-04-22", "close": 8.815, "volume": 13011.0}, {"date": "2019-04-23", "close": 8.81, "volume": 28953.0}, {"date": "2019-04-24", "close": 8.7699, "volume": 63460.0}, {"date": "2019-04-25", "close": 8.73, "volume": 20271.0}, {"date": "2019-04-26", "close": 8.73, "volume": 14057.0}, {"date": "2019-04-29", "close": 8.72, "volume": 35560.0}, {"date": "2019-04-30", "close": 8.77, "volume": 9006.0}, {"date": "2019-05-01", "close": 8.75, "volume": 24078.0}, {"date": "2019-05-02", "close": 8.75, "volume": 3202.0}, {"date": "2019-05-03", "close": 8.74, "volume": 14314.0}, {"date": "2019-05-06", "close": 8.7021, "volume": 5527.0}, {"date": "2019-05-07", "close": 8.65, "volume": 4732.0}, {"date": "2019-05-08", "close": 8.66, "volume": 2999.0}, {"date": "2019-05-09", "close": 8.62, "volume": 9824.0}, {"date": "2019-05-10", "close": 8.6, "volume": 5541.0}, {"date": "2019-05-13", "close": 8.5401, "volume": 3569.0}, {"date": "2019-05-14", "close": 8.52, "volume": 18011.0}, {"date": "2019-05-15", "close": 8.55, "volume": 2222.0}, {"date": "2019-05-16", "close": 8.56, "volume": 33879.0}, {"date": "2019-05-17", "close": 8.51, "volume": 13373.0}, {"date": "2019-05-20", "close": 8.49, "volume": 6467.0}, {"date": "2019-05-21", "close": 8.48, "volume": 20186.0}, {"date": "2019-05-22", "close": 8.46, "volume": 15936.0}, {"date": "2019-05-23", "close": 8.49, "volume": 4650.0}, {"date": "2019-05-24", "close": 8.52, "volume": 13587.0}, {"date": "2019-05-28", "close": 8.46, "volume": 16777.0}, {"date": "2019-05-29", "close": 8.37, "volume": 17030.0}, {"date": "2019-05-30", "close": 8.28, "volume": 22400.0}, {"date": "2019-05-31", "close": 8.2359, "volume": 28734.0}, {"date": "2019-06-03", "close": 8.25, "volume": 21806.0}, {"date": "2019-06-04", "close": 8.23, "volume": 22737.0}, {"date": "2019-06-05", "close": 8.29, "volume": 18425.0}, {"date": "2019-06-06", "close": 8.288, "volume": 13951.0}, {"date": "2019-06-07", "close": 8.33, "volume": 20610.0}, {"date": "2019-06-10", "close": 8.3, "volume": 27934.0}, {"date": "2019-06-11", "close": 8.25, "volume": 27334.0}, {"date": "2019-06-12", "close": 8.25, "volume": 32796.0}, {"date": "2019-06-13", "close": 8.23, "volume": 26985.0}, {"date": "2019-06-14", "close": 8.23, "volume": 26572.0}, {"date": "2019-06-17", "close": 8.24, "volume": 15581.0}, {"date": "2019-06-18", "close": 8.24, "volume": 23793.0}, {"date": "2019-06-19", "close": 8.25, "volume": 8364.0}, {"date": "2019-06-20", "close": 8.23, "volume": 47768.0}, {"date": "2019-06-21", "close": 8.24, "volume": 9092.0}, {"date": "2019-06-24", "close": 8.25, "volume": 32536.0}, {"date": "2019-06-25", "close": 8.23, "volume": 27423.0}, {"date": "2019-06-26", "close": 8.27, "volume": 4084.0}, {"date": "2019-06-27", "close": 8.28, "volume": 28713.0}, {"date": "2019-06-28", "close": 8.27, "volume": 141075.0}, {"date": "2019-07-01", "close": 8.24, "volume": 7624.0}, {"date": "2019-07-02", "close": 8.24, "volume": 9695.0}, {"date": "2019-07-03", "close": 8.2345, "volume": 6588.0}, {"date": "2019-07-05", "close": 8.23, "volume": 15595.0}, {"date": "2019-07-08", "close": 8.22, "volume": 29640.0}, {"date": "2019-07-09", "close": 8.24, "volume": 20484.0}, {"date": "2019-07-10", "close": 8.26, "volume": 18910.0}, {"date": "2019-07-11", "close": 8.23, "volume": 28301.0}, {"date": "2019-07-12", "close": 8.22, "volume": 30729.0}, {"date": "2019-07-15", "close": 8.26, "volume": 34981.0}, {"date": "2019-07-16", "close": 8.24, "volume": 37816.0}, {"date": "2019-07-17", "close": 8.25, "volume": 21781.0}, {"date": "2019-07-18", "close": 8.25, "volume": 16128.0}, {"date": "2019-07-19", "close": 8.27, "volume": 34476.0}, {"date": "2019-07-22", "close": 8.4, "volume": 86257.0}, {"date": "2019-07-23", "close": 8.39, "volume": 46606.0}, {"date": "2019-07-24", "close": 8.41, "volume": 30552.0}, {"date": "2019-07-25", "close": 8.4, "volume": 44761.0}, {"date": "2019-07-26", "close": 8.4, "volume": 23476.0}, {"date": "2019-07-29", "close": 8.39, "volume": 33112.0}, {"date": "2019-07-30", "close": 8.41, "volume": 43273.0}, {"date": "2019-07-31", "close": 8.39, "volume": 19536.0}, {"date": "2019-08-01", "close": 8.5, "volume": 51275.0}, {"date": "2019-08-02", "close": 8.51, "volume": 11497.0}, {"date": "2019-08-05", "close": 8.4, "volume": 6209.0}, {"date": "2019-08-06", "close": 8.43, "volume": 9520.0}, {"date": "2019-08-07", "close": 8.43, "volume": 9213.0}, {"date": "2019-08-08", "close": 8.4, "volume": 16058.0}, {"date": "2019-08-09", "close": 8.41, "volume": 11713.0}, {"date": "2019-08-12", "close": 8.36, "volume": 20310.0}, {"date": "2019-08-13", "close": 8.39, "volume": 15238.0}, {"date": "2019-08-14", "close": 8.24, "volume": 41935.0}, {"date": "2019-08-15", "close": 8.25, "volume": 17949.0}, {"date": "2019-08-16", "close": 8.29, "volume": 21461.0}, {"date": "2019-08-19", "close": 8.28, "volume": 17543.0}, {"date": "2019-08-20", "close": 8.29, "volume": 13083.0}, {"date": "2019-08-21", "close": 8.35, "volume": 15849.0}, {"date": "2019-08-22", "close": 8.36, "volume": 12956.0}, {"date": "2019-08-23", "close": 8.22, "volume": 4059.0}, {"date": "2019-08-26", "close": 8.22, "volume": 15226.0}, {"date": "2019-08-27", "close": 8.23, "volume": 21357.0}, {"date": "2019-08-28", "close": 8.2, "volume": 16090.0}, {"date": "2019-08-29", "close": 8.24, "volume": 31460.0}, {"date": "2019-08-30", "close": 8.24, "volume": 17684.0}, {"date": "2019-09-03", "close": 8.22, "volume": 30174.0}, {"date": "2019-09-04", "close": 8.27, "volume": 16934.0}, {"date": "2019-09-05", "close": 8.27, "volume": 23288.0}, {"date": "2019-09-06", "close": 8.28, "volume": 27743.0}, {"date": "2019-09-09", "close": 8.3, "volume": 21801.0}, {"date": "2019-09-10", "close": 8.3, "volume": 12928.0}, {"date": "2019-09-11", "close": 8.34, "volume": 22689.0}, {"date": "2019-09-12", "close": 8.36, "volume": 5480.0}, {"date": "2019-09-13", "close": 8.36, "volume": 15725.0}, {"date": "2019-09-16", "close": 8.38, "volume": 8789.0}, {"date": "2019-09-17", "close": 8.36, "volume": 8120.0}, {"date": "2019-09-18", "close": 8.4, "volume": 56488.0}, {"date": "2019-09-19", "close": 8.42, "volume": 19016.0}, {"date": "2019-09-20", "close": 8.4, "volume": 39260.0}, {"date": "2019-09-23", "close": 8.47, "volume": 26171.0}, {"date": "2019-09-24", "close": 8.4827, "volume": 26929.0}, {"date": "2019-09-25", "close": 8.48, "volume": 36337.0}, {"date": "2019-09-26", "close": 8.53, "volume": 13453.0}, {"date": "2019-09-27", "close": 8.48, "volume": 8206.0}, {"date": "2019-09-30", "close": 8.49, "volume": 28793.0}, {"date": "2019-10-01", "close": 8.48, "volume": 19184.0}, {"date": "2019-10-02", "close": 8.52, "volume": 44817.0}, {"date": "2019-10-03", "close": 8.55, "volume": 10169.0}, {"date": "2019-10-04", "close": 8.5, "volume": 17240.0}, {"date": "2019-10-07", "close": 8.49, "volume": 6306.0}, {"date": "2019-10-08", "close": 8.47, "volume": 18345.0}, {"date": "2019-10-09", "close": 8.49, "volume": 5281.0}, {"date": "2019-10-10", "close": 8.49, "volume": 3705.0}, {"date": "2019-10-11", "close": 8.53, "volume": 16661.0}, {"date": "2019-10-14", "close": 8.54, "volume": 9291.0}, {"date": "2019-10-15", "close": 8.49, "volume": 7173.0}, {"date": "2019-10-16", "close": 8.49, "volume": 2505.0}, {"date": "2019-10-17", "close": 8.5, "volume": 4816.0}, {"date": "2019-10-18", "close": 8.5, "volume": 2309.0}, {"date": "2019-10-21", "close": 8.5, "volume": 6871.0}, {"date": "2019-10-22", "close": 8.51, "volume": 3717.0}, {"date": "2019-10-23", "close": 8.51, "volume": 13528.0}, {"date": "2019-10-24", "close": 8.51, "volume": 3668.0}, {"date": "2019-10-25", "close": 8.51, "volume": 4894.0}, {"date": "2019-10-28", "close": 8.57, "volume": 52636.0}, {"date": "2019-10-29", "close": 8.59, "volume": 43717.0}, {"date": "2019-10-30", "close": 8.61, "volume": 17043.0}, {"date": "2019-10-31", "close": 8.59, "volume": 18730.0}, {"date": "2019-11-01", "close": 8.62, "volume": 10440.0}, {"date": "2019-11-04", "close": 8.62, "volume": 7324.0}, {"date": "2019-11-05", "close": 8.6, "volume": 12572.0}, {"date": "2019-11-06", "close": 8.58, "volume": 4899.0}, {"date": "2019-11-07", "close": 8.57, "volume": 18895.0}, {"date": "2019-11-08", "close": 8.59, "volume": 6004.0}, {"date": "2019-11-11", "close": 8.58, "volume": 5916.0}, {"date": "2019-11-12", "close": 8.55, "volume": 14628.0}, {"date": "2019-11-13", "close": 8.53, "volume": 14968.0}, {"date": "2019-11-14", "close": 8.5208, "volume": 6821.0}, {"date": "2019-11-15", "close": 8.56, "volume": 11422.0}, {"date": "2019-11-18", "close": 8.58, "volume": 20106.0}, {"date": "2019-11-19", "close": 8.52, "volume": 6862.0}, {"date": "2019-11-20", "close": 8.53, "volume": 11468.0}, {"date": "2019-11-21", "close": 8.54, "volume": 7539.0}, {"date": "2019-11-22", "close": 8.52, "volume": 5019.0}, {"date": "2019-11-25", "close": 8.53, "volume": 8325.0}, {"date": "2019-11-26", "close": 8.5572, "volume": 10224.0}, {"date": "2019-11-27", "close": 8.55, "volume": 17592.0}, {"date": "2019-11-29", "close": 8.52, "volume": 17733.0}, {"date": "2019-12-02", "close": 8.52, "volume": 10912.0}, {"date": "2019-12-03", "close": 8.51, "volume": 10524.0}, {"date": "2019-12-04", "close": 8.54, "volume": 28274.0}, {"date": "2019-12-05", "close": 8.52, "volume": 34196.0}, {"date": "2019-12-06", "close": 8.54, "volume": 17114.0}, {"date": "2019-12-09", "close": 8.54, "volume": 74801.0}, {"date": "2019-12-10", "close": 8.58, "volume": 32417.0}, {"date": "2019-12-11", "close": 8.57, "volume": 32180.0}, {"date": "2019-12-12", "close": 8.53, "volume": 29044.0}, {"date": "2019-12-13", "close": 8.51, "volume": 36890.0}, {"date": "2019-12-16", "close": 8.65, "volume": 28447.0}, {"date": "2019-12-17", "close": 8.6945, "volume": 60910.0}, {"date": "2019-12-18", "close": 8.9, "volume": 261857.0}, {"date": "2019-12-19", "close": 8.91, "volume": 67328.0}, {"date": "2019-12-20", "close": 8.9235, "volume": 38540.0}, {"date": "2019-12-23", "close": 8.9467, "volume": 10460.0}, {"date": "2019-12-24", "close": 8.93, "volume": 13637.0}, {"date": "2019-12-26", "close": 8.9726, "volume": 10960.0}, {"date": "2019-12-27", "close": 9.015, "volume": 25483.0}, {"date": "2019-12-30", "close": 8.95, "volume": 20819.0}, {"date": "2019-12-31", "close": 8.9593, "volume": 44632.0}, {"date": "2020-01-02", "close": 8.98, "volume": 63187.0}, {"date": "2020-01-03", "close": 8.97, "volume": 29247.0}, {"date": "2020-01-06", "close": 8.98, "volume": 38015.0}, {"date": "2020-01-07", "close": 9.0673, "volume": 40115.0}, {"date": "2020-01-08", "close": 9.12, "volume": 33833.0}, {"date": "2020-01-09", "close": 9.1347, "volume": 25346.0}, {"date": "2020-01-10", "close": 9.11, "volume": 39320.0}, {"date": "2020-01-13", "close": 9.3, "volume": 49819.0}, {"date": "2020-01-14", "close": 9.35, "volume": 36925.0}, {"date": "2020-01-15", "close": 9.41, "volume": 28934.0}, {"date": "2020-01-16", "close": 9.36, "volume": 46362.0}, {"date": "2020-01-17", "close": 9.36, "volume": 3681.0}, {"date": "2020-01-21", "close": 9.33, "volume": 32266.0}, {"date": "2020-01-22", "close": 9.3642, "volume": 65474.0}, {"date": "2020-01-23", "close": 9.42, "volume": 49185.0}, {"date": "2020-01-24", "close": 9.43, "volume": 34390.0}, {"date": "2020-01-27", "close": 9.3668, "volume": 25729.0}, {"date": "2020-01-28", "close": 9.4, "volume": 30937.0}, {"date": "2020-01-29", "close": 9.34, "volume": 21216.0}, {"date": "2020-01-30", "close": 9.41, "volume": 65708.0}, {"date": "2020-01-31", "close": 9.43, "volume": 15584.0}, {"date": "2020-02-03", "close": 9.43, "volume": 27440.0}, {"date": "2020-02-04", "close": 9.48, "volume": 13754.0}, {"date": "2020-02-05", "close": 9.47, "volume": 20617.0}, {"date": "2020-02-06", "close": 9.44, "volume": 24722.0}, {"date": "2020-02-07", "close": 9.4332, "volume": 21228.0}, {"date": "2020-02-10", "close": 9.45, "volume": 22707.0}, {"date": "2020-02-11", "close": 9.48, "volume": 55022.0}, {"date": "2020-02-12", "close": 9.5, "volume": 23710.0}, {"date": "2020-02-13", "close": 9.5, "volume": 73845.0}, {"date": "2020-02-14", "close": 9.45, "volume": 22631.0}, {"date": "2020-02-18", "close": 9.465, "volume": 17014.0}, {"date": "2020-02-19", "close": 9.4101, "volume": 14436.0}, {"date": "2020-02-20", "close": 9.5235, "volume": 14836.0}, {"date": "2020-02-21", "close": 9.4849, "volume": 12327.0}, {"date": "2020-02-24", "close": 9.4599, "volume": 32093.0}, {"date": "2020-02-25", "close": 9.12, "volume": 62561.0}, {"date": "2020-02-26", "close": 9.5, "volume": 63457.0}, {"date": "2020-02-27", "close": 9.1, "volume": 39199.0}, {"date": "2020-02-28", "close": 8.74, "volume": 61635.0}, {"date": "2020-03-02", "close": 8.97, "volume": 43928.0}, {"date": "2020-03-03", "close": 8.905, "volume": 25406.0}, {"date": "2020-03-04", "close": 8.9, "volume": 37197.0}, {"date": "2020-03-05", "close": 8.75, "volume": 38584.0}, {"date": "2020-03-06", "close": 8.62, "volume": 46154.0}, {"date": "2020-03-09", "close": 8.1301, "volume": 66378.0}, {"date": "2020-03-10", "close": 8.0974, "volume": 31328.0}, {"date": "2020-03-11", "close": 7.96, "volume": 43916.0}, {"date": "2020-03-12", "close": 7.39, "volume": 45540.0}, {"date": "2020-03-13", "close": 7.95, "volume": 75324.0}, {"date": "2020-03-16", "close": 7.26, "volume": 30695.0}, {"date": "2020-03-17", "close": 6.74, "volume": 29226.0}, {"date": "2020-03-18", "close": 5.59, "volume": 32837.0}, {"date": "2020-03-19", "close": 5.17, "volume": 180276.0}, {"date": "2020-03-20", "close": 5.38, "volume": 158001.0}, {"date": "2020-03-23", "close": 5.21, "volume": 53076.0}, {"date": "2020-03-24", "close": 5.755, "volume": 68692.0}, {"date": "2020-03-25", "close": 6.32, "volume": 48792.0}, {"date": "2020-03-26", "close": 6.71, "volume": 43485.0}, {"date": "2020-03-27", "close": 6.61, "volume": 47507.0}, {"date": "2020-03-30", "close": 6.56, "volume": 28073.0}, {"date": "2020-03-31", "close": 6.53, "volume": 54496.0}, {"date": "2020-04-01", "close": 6.19, "volume": 43230.0}, {"date": "2020-04-02", "close": 6.13, "volume": 37935.0}, {"date": "2020-04-03", "close": 5.91, "volume": 28566.0}, {"date": "2020-04-06", "close": 6.34, "volume": 28749.0}, {"date": "2020-04-07", "close": 6.55, "volume": 37461.0}, {"date": "2020-04-08", "close": 6.82, "volume": 56882.0}, {"date": "2020-04-09", "close": 7.22, "volume": 113799.0}, {"date": "2020-04-13", "close": 7.14, "volume": 26224.0}, {"date": "2020-04-14", "close": 7.34, "volume": 37180.0}, {"date": "2020-04-15", "close": 7.6, "volume": 85959.0}, {"date": "2020-04-16", "close": 7.6, "volume": 48000.0}, {"date": "2020-04-17", "close": 7.6, "volume": 29538.0}, {"date": "2020-04-20", "close": 7.27, "volume": 43987.0}, {"date": "2020-04-21", "close": 7.25, "volume": 54048.0}, {"date": "2020-04-22", "close": 7.55, "volume": 38112.0}, {"date": "2020-04-23", "close": 7.53, "volume": 29948.0}, {"date": "2020-04-24", "close": 7.62, "volume": 38794.0}, {"date": "2020-04-27", "close": 7.61, "volume": 26590.0}, {"date": "2020-04-28", "close": 7.52, "volume": 24531.0}, {"date": "2020-04-29", "close": 7.55, "volume": 44151.0}, {"date": "2020-04-30", "close": 7.49, "volume": 14310.0}, {"date": "2020-05-01", "close": 7.31, "volume": 16203.0}, {"date": "2020-05-04", "close": 7.21, "volume": 22222.0}, {"date": "2020-05-05", "close": 7.38, "volume": 17107.0}, {"date": "2020-05-06", "close": 7.24, "volume": 18903.0}, {"date": "2020-05-07", "close": 7.2, "volume": 20927.0}, {"date": "2020-05-08", "close": 7.31, "volume": 10843.0}, {"date": "2020-05-11", "close": 7.27, "volume": 53287.0}, {"date": "2020-05-12", "close": 7.26, "volume": 13298.0}, {"date": "2020-05-13", "close": 7.1013, "volume": 11306.0}, {"date": "2020-05-14", "close": 6.9, "volume": 19493.0}, {"date": "2020-05-15", "close": 6.92, "volume": 18011.0}, {"date": "2020-05-18", "close": 7.03, "volume": 117212.0}, {"date": "2020-05-19", "close": 7.0, "volume": 27774.0}, {"date": "2020-05-20", "close": 7.12, "volume": 50798.0}, {"date": "2020-05-21", "close": 7.17, "volume": 81297.0}, {"date": "2020-05-22", "close": 7.12, "volume": 7920.0}, {"date": "2020-05-26", "close": 7.15, "volume": 68782.0}, {"date": "2020-05-27", "close": 7.22, "volume": 54712.0}, {"date": "2020-05-28", "close": 7.41, "volume": 23621.0}, {"date": "2020-05-29", "close": 7.53, "volume": 37212.0}, {"date": "2020-06-01", "close": 7.565, "volume": 27831.0}, {"date": "2020-06-02", "close": 7.63, "volume": 26789.0}, {"date": "2020-06-03", "close": 7.76, "volume": 11269.0}, {"date": "2020-06-04", "close": 7.675, "volume": 10536.0}, {"date": "2020-06-05", "close": 7.81, "volume": 30734.0}, {"date": "2020-06-08", "close": 7.89, "volume": 47496.0}, {"date": "2020-06-09", "close": 7.8334, "volume": 15647.0}, {"date": "2020-06-10", "close": 7.8, "volume": 25755.0}, {"date": "2020-06-11", "close": 7.67, "volume": 38809.0}, {"date": "2020-06-12", "close": 7.67, "volume": 23487.0}, {"date": "2020-06-15", "close": 7.75, "volume": 3602.0}, {"date": "2020-06-16", "close": 7.77, "volume": 26458.0}, {"date": "2020-06-17", "close": 7.84, "volume": 14963.0}, {"date": "2020-06-18", "close": 7.69, "volume": 20820.0}, {"date": "2020-06-19", "close": 7.65, "volume": 21162.0}, {"date": "2020-06-22", "close": 7.67, "volume": 19933.0}, {"date": "2020-06-23", "close": 7.67, "volume": 13770.0}, {"date": "2020-06-24", "close": 7.45, "volume": 22809.0}, {"date": "2020-06-25", "close": 7.44, "volume": 23499.0}, {"date": "2020-06-26", "close": 7.54, "volume": 31401.0}, {"date": "2020-06-29", "close": 7.5, "volume": 21859.0}, {"date": "2020-06-30", "close": 7.63, "volume": 37168.0}, {"date": "2020-07-01", "close": 7.76, "volume": 13837.0}, {"date": "2020-07-02", "close": 7.73, "volume": 44456.0}, {"date": "2020-07-06", "close": 7.76, "volume": 20364.0}, {"date": "2020-07-07", "close": 7.9, "volume": 61530.0}, {"date": "2020-07-08", "close": 7.92, "volume": 32439.0}, {"date": "2020-07-09", "close": 7.87, "volume": 16766.0}, {"date": "2020-07-10", "close": 7.89, "volume": 12723.0}, {"date": "2020-07-13", "close": 7.94, "volume": 38847.0}, {"date": "2020-07-14", "close": 7.95, "volume": 11580.0}, {"date": "2020-07-15", "close": 7.99, "volume": 33714.0}, {"date": "2020-07-16", "close": 7.78, "volume": 17796.0}, {"date": "2020-07-17", "close": 7.9, "volume": 9268.0}, {"date": "2020-07-20", "close": 7.875, "volume": 14941.0}, {"date": "2020-07-21", "close": 7.91, "volume": 34665.0}, {"date": "2020-07-22", "close": 7.94, "volume": 17347.0}, {"date": "2020-07-23", "close": 7.95, "volume": 15384.0}, {"date": "2020-07-24", "close": 7.99, "volume": 11076.0}, {"date": "2020-07-27", "close": 7.87, "volume": 13408.0}, {"date": "2020-07-28", "close": 7.9254, "volume": 7868.0}, {"date": "2020-07-29", "close": 7.94, "volume": 8349.0}, {"date": "2020-07-30", "close": 7.855, "volume": 23927.0}, {"date": "2020-07-31", "close": 7.83, "volume": 22025.0}, {"date": "2020-08-03", "close": 7.84, "volume": 13272.0}, {"date": "2020-08-04", "close": 7.83, "volume": 40370.0}, {"date": "2020-08-05", "close": 7.975, "volume": 30459.0}, {"date": "2020-08-06", "close": 7.93, "volume": 34016.0}, {"date": "2020-08-07", "close": 8.01, "volume": 25560.0}, {"date": "2020-08-10", "close": 8.04, "volume": 22052.0}, {"date": "2020-08-11", "close": 8.08, "volume": 41304.0}, {"date": "2020-08-12", "close": 8.16, "volume": 13532.0}, {"date": "2020-08-13", "close": 8.02, "volume": 19352.0}, {"date": "2020-08-14", "close": 8.0827, "volume": 13830.0}, {"date": "2020-08-17", "close": 8.085, "volume": 9989.0}, {"date": "2020-08-18", "close": 8.06, "volume": 34027.0}, {"date": "2020-08-19", "close": 8.1352, "volume": 38946.0}, {"date": "2020-08-20", "close": 8.13, "volume": 18371.0}, {"date": "2020-08-21", "close": 8.02, "volume": 36808.0}, {"date": "2020-08-24", "close": 8.1, "volume": 9193.0}, {"date": "2020-08-25", "close": 8.06, "volume": 23825.0}, {"date": "2020-08-26", "close": 8.1, "volume": 11365.0}, {"date": "2020-08-27", "close": 8.1, "volume": 17593.0}, {"date": "2020-08-28", "close": 8.1, "volume": 21902.0}, {"date": "2020-08-31", "close": 8.095, "volume": 11734.0}, {"date": "2020-09-01", "close": 8.1499, "volume": 38276.0}, {"date": "2020-09-02", "close": 8.15, "volume": 27528.0}, {"date": "2020-09-03", "close": 8.05, "volume": 23537.0}, {"date": "2020-09-04", "close": 8.0916, "volume": 16067.0}, {"date": "2020-09-08", "close": 8.07, "volume": 41178.0}, {"date": "2020-09-09", "close": 8.196, "volume": 19029.0}, {"date": "2020-09-10", "close": 8.248, "volume": 30085.0}, {"date": "2020-09-11", "close": 8.26, "volume": 16355.0}, {"date": "2020-09-14", "close": 8.45, "volume": 35312.0}, {"date": "2020-09-15", "close": 8.46, "volume": 72265.0}, {"date": "2020-09-16", "close": 8.445, "volume": 29653.0}, {"date": "2020-09-17", "close": 8.6235, "volume": 59005.0}, {"date": "2020-09-18", "close": 8.4801, "volume": 25112.0}, {"date": "2020-09-21", "close": 8.39, "volume": 39197.0}, {"date": "2020-09-22", "close": 8.3153, "volume": 9368.0}, {"date": "2020-09-23", "close": 8.2, "volume": 34843.0}, {"date": "2020-09-24", "close": 8.16, "volume": 19213.0}, {"date": "2020-09-25", "close": 8.18, "volume": 25378.0}, {"date": "2020-09-28", "close": 8.335, "volume": 36282.0}, {"date": "2020-09-29", "close": 8.33, "volume": 9907.0}, {"date": "2020-09-30", "close": 8.33, "volume": 19945.0}, {"date": "2020-10-01", "close": 8.32, "volume": 23116.0}, {"date": "2020-10-02", "close": 8.21, "volume": 54845.0}, {"date": "2020-10-05", "close": 8.23, "volume": 28379.0}, {"date": "2020-10-06", "close": 8.24, "volume": 32994.0}, {"date": "2020-10-07", "close": 8.29, "volume": 8786.0}, {"date": "2020-10-08", "close": 8.325, "volume": 24103.0}, {"date": "2020-10-09", "close": 8.35, "volume": 13278.0}, {"date": "2020-10-12", "close": 8.37, "volume": 31365.0}, {"date": "2020-10-13", "close": 8.34, "volume": 11447.0}, {"date": "2020-10-14", "close": 8.4, "volume": 28955.0}, {"date": "2020-10-15", "close": 8.16, "volume": 21213.0}, {"date": "2020-10-16", "close": 8.16, "volume": 20319.0}, {"date": "2020-10-19", "close": 8.07, "volume": 34342.0}, {"date": "2020-10-20", "close": 8.09, "volume": 16879.0}, {"date": "2020-10-21", "close": 8.06, "volume": 21893.0}, {"date": "2020-10-22", "close": 8.09, "volume": 7936.0}, {"date": "2020-10-23", "close": 8.09, "volume": 13962.0}, {"date": "2020-10-26", "close": 7.74, "volume": 93384.0}, {"date": "2020-10-27", "close": 7.77, "volume": 34664.0}, {"date": "2020-10-28", "close": 7.5, "volume": 107895.0}, {"date": "2020-10-29", "close": 7.4, "volume": 40972.0}, {"date": "2020-10-30", "close": 7.27, "volume": 53811.0}, {"date": "2020-11-02", "close": 7.46, "volume": 117652.0}, {"date": "2020-11-03", "close": 7.48, "volume": 125010.0}, {"date": "2020-11-04", "close": 7.65, "volume": 51436.0}, {"date": "2020-11-05", "close": 7.68, "volume": 23022.0}, {"date": "2020-11-06", "close": 7.7, "volume": 19835.0}, {"date": "2020-11-09", "close": 7.63, "volume": 153188.0}, {"date": "2020-11-10", "close": 7.69, "volume": 100362.0}, {"date": "2020-11-11", "close": 7.78, "volume": 47961.0}, {"date": "2020-11-12", "close": 7.64, "volume": 88273.0}, {"date": "2020-11-13", "close": 7.74, "volume": 47531.0}, {"date": "2020-11-16", "close": 7.69, "volume": 97682.0}, {"date": "2020-11-17", "close": 7.68, "volume": 49576.0}, {"date": "2020-11-18", "close": 7.74, "volume": 74155.0}, {"date": "2020-11-19", "close": 7.9, "volume": 59807.0}, {"date": "2020-11-20", "close": 8.1, "volume": 84702.0}, {"date": "2020-11-23", "close": 8.21, "volume": 61472.0}, {"date": "2020-11-24", "close": 8.17, "volume": 92532.0}, {"date": "2020-11-25", "close": 8.13, "volume": 38388.0}, {"date": "2020-11-27", "close": 8.13, "volume": 40728.0}, {"date": "2020-11-30", "close": 8.25, "volume": 51568.0}, {"date": "2020-12-01", "close": 8.35, "volume": 54815.0}, {"date": "2020-12-02", "close": 8.38, "volume": 29493.0}, {"date": "2020-12-03", "close": 8.48, "volume": 32051.0}, {"date": "2020-12-04", "close": 8.62, "volume": 48975.0}, {"date": "2020-12-07", "close": 8.52, "volume": 79618.0}, {"date": "2020-12-08", "close": 8.68, "volume": 61935.0}, {"date": "2020-12-09", "close": 8.62, "volume": 310769.0}, {"date": "2020-12-10", "close": 8.59, "volume": 72854.0}, {"date": "2020-12-11", "close": 8.64, "volume": 31603.0}, {"date": "2020-12-14", "close": 8.7, "volume": 51841.0}, {"date": "2020-12-15", "close": 8.8027, "volume": 62759.0}, {"date": "2020-12-16", "close": 8.8452, "volume": 114664.0}, {"date": "2020-12-17", "close": 8.99, "volume": 97547.0}, {"date": "2020-12-18", "close": 8.99, "volume": 171156.0}, {"date": "2020-12-21", "close": 8.8, "volume": 115066.0}, {"date": "2020-12-22", "close": 8.53, "volume": 222223.0}, {"date": "2020-12-23", "close": 8.53, "volume": 53664.0}, {"date": "2020-12-24", "close": 8.53, "volume": 29292.0}, {"date": "2020-12-28", "close": 8.44, "volume": 55125.0}, {"date": "2020-12-29", "close": 8.46, "volume": 36918.0}, {"date": "2020-12-30", "close": 8.55, "volume": 21245.0}, {"date": "2020-12-31", "close": 8.59, "volume": 52423.0}, {"date": "2021-01-04", "close": 8.65, "volume": 44055.0}, {"date": "2021-01-05", "close": 8.58, "volume": 59374.0}, {"date": "2021-01-06", "close": 8.55, "volume": 50353.0}, {"date": "2021-01-07", "close": 8.64, "volume": 51651.0}, {"date": "2021-01-08", "close": 8.65, "volume": 58011.0}, {"date": "2021-01-11", "close": 8.65, "volume": 76115.0}, {"date": "2021-01-12", "close": 8.68, "volume": 20927.0}, {"date": "2021-01-13", "close": 8.74, "volume": 58441.0}, {"date": "2021-01-14", "close": 8.84, "volume": 54369.0}, {"date": "2021-01-15", "close": 8.83, "volume": 62713.0}, {"date": "2021-01-19", "close": 8.72, "volume": 54489.0}, {"date": "2021-01-20", "close": 8.71, "volume": 75423.0}, {"date": "2021-01-21", "close": 8.58, "volume": 155337.0}, {"date": "2021-01-22", "close": 8.48, "volume": 144449.0}, {"date": "2021-01-25", "close": 8.5, "volume": 90212.0}, {"date": "2021-01-26", "close": 8.65, "volume": 100838.0}, {"date": "2021-01-27", "close": 8.56, "volume": 62909.0}, {"date": "2021-01-28", "close": 8.57, "volume": 57346.0}, {"date": "2021-01-29", "close": 8.5803, "volume": 82091.0}, {"date": "2021-02-01", "close": 8.62, "volume": 69872.0}, {"date": "2021-02-02", "close": 8.79, "volume": 101354.0}, {"date": "2021-02-03", "close": 8.79, "volume": 85039.0}, {"date": "2021-02-04", "close": 8.84, "volume": 57148.0}, {"date": "2021-02-05", "close": 9.05, "volume": 137604.0}, {"date": "2021-02-08", "close": 8.75, "volume": 179114.0}, {"date": "2021-02-09", "close": 8.55, "volume": 467209.0}, {"date": "2021-02-10", "close": 8.63, "volume": 337865.0}, {"date": "2021-02-11", "close": 8.69, "volume": 119050.0}, {"date": "2021-02-12", "close": 8.67, "volume": 95843.0}, {"date": "2021-02-16", "close": 8.54, "volume": 95977.0}, {"date": "2021-02-17", "close": 8.6, "volume": 208063.0}, {"date": "2021-02-18", "close": 8.54, "volume": 54237.0}, {"date": "2021-02-19", "close": 8.47, "volume": 139241.0}, {"date": "2021-02-22", "close": 8.42, "volume": 136285.0}, {"date": "2021-02-23", "close": 8.4, "volume": 124349.0}, {"date": "2021-02-24", "close": 8.38, "volume": 126555.0}, {"date": "2021-02-25", "close": 8.3, "volume": 62532.0}, {"date": "2021-02-26", "close": 8.34, "volume": 95404.0}, {"date": "2021-03-01", "close": 8.53, "volume": 128106.0}, {"date": "2021-03-02", "close": 8.5, "volume": 45595.0}, {"date": "2021-03-03", "close": 8.38, "volume": 134578.0}, {"date": "2021-03-04", "close": 8.32, "volume": 68890.0}, {"date": "2021-03-05", "close": 8.37, "volume": 69458.0}, {"date": "2021-03-08", "close": 8.42, "volume": 49046.0}, {"date": "2021-03-09", "close": 8.5, "volume": 107153.0}, {"date": "2021-03-10", "close": 8.6, "volume": 102192.0}, {"date": "2021-03-11", "close": 8.63, "volume": 96387.0}, {"date": "2021-03-12", "close": 8.67, "volume": 81048.0}, {"date": "2021-03-15", "close": 8.73, "volume": 129074.0}, {"date": "2021-03-16", "close": 8.72, "volume": 60788.0}, {"date": "2021-03-17", "close": 8.65, "volume": 155023.0}, {"date": "2021-03-18", "close": 8.63, "volume": 138868.0}, {"date": "2021-03-19", "close": 8.5, "volume": 176021.0}, {"date": "2021-03-22", "close": 8.52, "volume": 73710.0}, {"date": "2021-03-23", "close": 8.57, "volume": 241205.0}, {"date": "2021-03-24", "close": 8.59, "volume": 125153.0}, {"date": "2021-03-25", "close": 8.59, "volume": 62620.0}, {"date": "2021-03-26", "close": 8.64, "volume": 97144.0}, {"date": "2021-03-29", "close": 8.71, "volume": 40138.0}, {"date": "2021-03-30", "close": 8.72, "volume": 87050.0}, {"date": "2021-03-31", "close": 8.74, "volume": 61158.0}, {"date": "2021-04-01", "close": 8.79, "volume": 86864.0}, {"date": "2021-04-05", "close": 8.83, "volume": 120774.0}, {"date": "2021-04-06", "close": 8.86, "volume": 92582.0}, {"date": "2021-04-07", "close": 8.89, "volume": 58094.0}, {"date": "2021-04-08", "close": 8.9, "volume": 77567.0}, {"date": "2021-04-09", "close": 8.934, "volume": 70777.0}, {"date": "2021-04-12", "close": 9.03, "volume": 106936.0}, {"date": "2021-04-13", "close": 9.05, "volume": 93384.0}, {"date": "2021-04-14", "close": 9.13, "volume": 118174.0}, {"date": "2021-04-15", "close": 9.19, "volume": 154130.0}, {"date": "2021-04-16", "close": 9.26, "volume": 164471.0}, {"date": "2021-04-19", "close": 9.38, "volume": 285279.0}, {"date": "2021-04-20", "close": 9.23, "volume": 159605.0}, {"date": "2021-04-21", "close": 9.25, "volume": 107933.0}, {"date": "2021-04-22", "close": 9.18, "volume": 159105.0}, {"date": "2021-04-23", "close": 9.25, "volume": 73666.0}, {"date": "2021-04-26", "close": 9.28, "volume": 94083.0}, {"date": "2021-04-27", "close": 9.29, "volume": 97131.0}, {"date": "2021-04-28", "close": 9.39, "volume": 105514.0}, {"date": "2021-04-29", "close": 9.46, "volume": 142353.0}, {"date": "2021-04-30", "close": 9.48, "volume": 98460.0}, {"date": "2021-05-03", "close": 9.58, "volume": 125731.0}, {"date": "2021-05-04", "close": 9.5, "volume": 145672.0}, {"date": "2021-05-05", "close": 9.58, "volume": 92312.0}, {"date": "2021-05-06", "close": 9.59, "volume": 89946.0}, {"date": "2021-05-07", "close": 9.59, "volume": 76813.0}, {"date": "2021-05-10", "close": 9.72, "volume": 157220.0}, {"date": "2021-05-11", "close": 9.705, "volume": 91991.0}, {"date": "2021-05-12", "close": 9.37, "volume": 179003.0}, {"date": "2021-05-13", "close": 9.56, "volume": 110242.0}, {"date": "2021-05-14", "close": 9.76, "volume": 190197.0}, {"date": "2021-05-17", "close": 9.87, "volume": 148814.0}, {"date": "2021-05-18", "close": 9.66, "volume": 127743.0}, {"date": "2021-05-19", "close": 9.69, "volume": 67121.0}, {"date": "2021-05-20", "close": 9.79, "volume": 48913.0}, {"date": "2021-05-21", "close": 9.69, "volume": 79848.0}, {"date": "2021-05-24", "close": 9.63, "volume": 140270.0}, {"date": "2021-05-25", "close": 9.67, "volume": 117200.0}, {"date": "2021-05-26", "close": 9.74, "volume": 75713.0}, {"date": "2021-05-27", "close": 9.81, "volume": 64387.0}, {"date": "2021-05-28", "close": 9.8, "volume": 88646.0}, {"date": "2021-06-01", "close": 9.85, "volume": 76362.0}, {"date": "2021-06-02", "close": 9.83, "volume": 129079.0}, {"date": "2021-06-03", "close": 9.87, "volume": 72203.0}, {"date": "2021-06-04", "close": 9.95, "volume": 83331.0}, {"date": "2021-06-07", "close": 9.92, "volume": 202243.0}, {"date": "2021-06-08", "close": 9.85, "volume": 143265.0}, {"date": "2021-06-09", "close": 9.85, "volume": 105971.0}, {"date": "2021-06-10", "close": 9.78, "volume": 179013.0}, {"date": "2021-06-11", "close": 9.83, "volume": 98986.0}, {"date": "2021-06-14", "close": 9.8697, "volume": 126702.0}, {"date": "2021-06-15", "close": 9.87, "volume": 70120.0}, {"date": "2021-06-16", "close": 9.94, "volume": 59063.0}, {"date": "2021-06-17", "close": 9.87, "volume": 81512.0}, {"date": "2021-06-18", "close": 9.65, "volume": 130831.0}, {"date": "2021-06-21", "close": 9.66, "volume": 75684.0}, {"date": "2021-06-22", "close": 9.65, "volume": 78374.0}, {"date": "2021-06-23", "close": 9.66, "volume": 34008.0}, {"date": "2021-06-24", "close": 9.67, "volume": 42930.0}, {"date": "2021-06-25", "close": 9.77, "volume": 42235.0}, {"date": "2021-06-28", "close": 9.69, "volume": 97009.0}, {"date": "2021-06-29", "close": 9.73, "volume": 35544.0}, {"date": "2021-06-30", "close": 9.73, "volume": 54155.0}, {"date": "2021-07-01", "close": 9.78, "volume": 60918.0}, {"date": "2021-07-02", "close": 9.8, "volume": 48329.0}, {"date": "2021-07-06", "close": 9.99, "volume": 159821.0}, {"date": "2021-07-07", "close": 9.93, "volume": 77561.0}, {"date": "2021-07-08", "close": 9.86, "volume": 91271.0}, {"date": "2021-07-09", "close": 9.94, "volume": 70900.0}, {"date": "2021-07-12", "close": 9.92, "volume": 80387.0}, {"date": "2021-07-13", "close": 9.91, "volume": 42666.0}, {"date": "2021-07-14", "close": 9.91, "volume": 38880.0}, {"date": "2021-07-15", "close": 9.74, "volume": 207079.0}, {"date": "2021-07-16", "close": 9.83, "volume": 77574.0}, {"date": "2021-07-19", "close": 9.64, "volume": 153234.0}, {"date": "2021-07-20", "close": 9.72, "volume": 45906.0}, {"date": "2021-07-21", "close": 9.79, "volume": 34386.0}, {"date": "2021-07-22", "close": 9.84, "volume": 39637.0}, {"date": "2021-07-23", "close": 9.84, "volume": 39650.0}, {"date": "2021-07-26", "close": 9.89, "volume": 58299.0}, {"date": "2021-07-27", "close": 9.81, "volume": 21898.0}, {"date": "2021-07-28", "close": 9.86, "volume": 34191.0}, {"date": "2021-07-29", "close": 9.85, "volume": 61051.0}, {"date": "2021-07-30", "close": 9.86, "volume": 37035.0}, {"date": "2021-08-02", "close": 9.845, "volume": 91871.0}, {"date": "2021-08-03", "close": 9.86, "volume": 34139.0}, {"date": "2021-08-04", "close": 9.85, "volume": 64385.0}, {"date": "2021-08-05", "close": 9.86, "volume": 42385.0}, {"date": "2021-08-06", "close": 9.88, "volume": 64024.0}, {"date": "2021-08-09", "close": 9.89, "volume": 54746.0}, {"date": "2021-08-10", "close": 9.9, "volume": 45192.0}, {"date": "2021-08-11", "close": 9.88, "volume": 72815.0}, {"date": "2021-08-12", "close": 9.85, "volume": 57334.0}, {"date": "2021-08-13", "close": 9.92, "volume": 69119.0}, {"date": "2021-08-16", "close": 9.93, "volume": 97863.0}, {"date": "2021-08-17", "close": 9.91, "volume": 150862.0}, {"date": "2021-08-18", "close": 9.98, "volume": 72031.0}, {"date": "2021-08-19", "close": 9.76, "volume": 126744.0}, {"date": "2021-08-20", "close": 9.8, "volume": 47035.0}, {"date": "2021-08-23", "close": 9.76, "volume": 83568.0}, {"date": "2021-08-24", "close": 9.77, "volume": 59027.0}, {"date": "2021-08-25", "close": 9.81, "volume": 38564.0}, {"date": "2021-08-26", "close": 9.78, "volume": 48113.0}, {"date": "2021-08-27", "close": 9.77, "volume": 79161.0}, {"date": "2021-08-30", "close": 9.86, "volume": 74276.0}, {"date": "2021-08-31", "close": 9.92, "volume": 39962.0}, {"date": "2021-09-01", "close": 9.94, "volume": 44572.0}, {"date": "2021-09-02", "close": 9.95, "volume": 48609.0}, {"date": "2021-09-03", "close": 9.96, "volume": 31501.0}, {"date": "2021-09-07", "close": 9.925, "volume": 31544.0}, {"date": "2021-09-08", "close": 9.97, "volume": 35671.0}, {"date": "2021-09-09", "close": 9.96, "volume": 61366.0}, {"date": "2021-09-10", "close": 9.95, "volume": 68582.0}, {"date": "2021-09-13", "close": 9.95, "volume": 123686.0}, {"date": "2021-09-14", "close": 9.95, "volume": 93731.0}, {"date": "2021-09-15", "close": 9.97, "volume": 164275.0}, {"date": "2021-09-16", "close": 10.03, "volume": 127782.0}, {"date": "2021-09-17", "close": 10.05, "volume": 171774.0}, {"date": "2021-09-20", "close": 9.78, "volume": 218715.0}, {"date": "2021-09-21", "close": 9.23, "volume": 288814.0}, {"date": "2021-09-22", "close": 9.02, "volume": 233043.0}, {"date": "2021-09-23", "close": 9.01, "volume": 164442.0}, {"date": "2021-09-24", "close": 8.98, "volume": 103881.0}, {"date": "2021-09-27", "close": 8.66, "volume": 375232.0}, {"date": "2021-09-28", "close": 8.36, "volume": 252112.0}, {"date": "2021-09-29", "close": 8.55, "volume": 204605.0}, {"date": "2021-09-30", "close": 8.76, "volume": 100197.0}, {"date": "2021-10-01", "close": 8.93, "volume": 116623.0}, {"date": "2021-10-04", "close": 8.86, "volume": 91462.0}, {"date": "2021-10-05", "close": 8.99, "volume": 101749.0}, {"date": "2021-10-06", "close": 8.99, "volume": 54192.0}, {"date": "2021-10-07", "close": 9.03, "volume": 53332.0}, {"date": "2021-10-08", "close": 9.08, "volume": 85688.0}, {"date": "2021-10-11", "close": 8.9, "volume": 106923.0}, {"date": "2021-10-12", "close": 9.13, "volume": 78275.0}, {"date": "2021-10-13", "close": 8.91, "volume": 133315.0}, {"date": "2021-10-14", "close": 9.0, "volume": 169524.0}, {"date": "2021-10-15", "close": 9.07, "volume": 164893.0}, {"date": "2021-10-18", "close": 9.31, "volume": 221133.0}, {"date": "2021-10-19", "close": 9.21, "volume": 149890.0}, {"date": "2021-10-20", "close": 9.2, "volume": 135095.0}, {"date": "2021-10-21", "close": 8.85, "volume": 209742.0}, {"date": "2021-10-22", "close": 8.83, "volume": 263024.0}, {"date": "2021-10-25", "close": 8.62, "volume": 293984.0}, {"date": "2021-10-26", "close": 8.83, "volume": 149316.0}, {"date": "2021-10-27", "close": 8.63, "volume": 306895.0}, {"date": "2021-10-28", "close": 8.75, "volume": 325348.0}, {"date": "2021-10-29", "close": 8.82, "volume": 525497.0}, {"date": "2021-11-01", "close": 8.79, "volume": 473306.0}, {"date": "2021-11-02", "close": 8.7, "volume": 1312804.0}, {"date": "2021-11-03", "close": 8.59, "volume": 346221.0}, {"date": "2021-11-04", "close": 8.57, "volume": 363088.0}, {"date": "2021-11-05", "close": 8.69, "volume": 486867.0}, {"date": "2021-11-08", "close": 8.67, "volume": 181668.0}, {"date": "2021-11-09", "close": 8.71, "volume": 163636.0}, {"date": "2021-11-10", "close": 8.715, "volume": 139764.0}, {"date": "2021-11-11", "close": 8.72, "volume": 125023.0}, {"date": "2021-11-12", "close": 8.71, "volume": 154251.0}, {"date": "2021-11-15", "close": 8.74, "volume": 213726.0}, {"date": "2021-11-16", "close": 8.75, "volume": 178057.0}, {"date": "2021-11-17", "close": 8.65, "volume": 172675.0}, {"date": "2021-11-18", "close": 8.7, "volume": 159727.0}, {"date": "2021-11-19", "close": 8.75, "volume": 161361.0}, {"date": "2021-11-22", "close": 8.7, "volume": 70309.0}, {"date": "2021-11-23", "close": 8.67, "volume": 86707.0}, {"date": "2021-11-24", "close": 8.71, "volume": 83770.0}, {"date": "2021-11-26", "close": 8.63, "volume": 131105.0}, {"date": "2021-11-29", "close": 8.64, "volume": 79087.0}, {"date": "2021-11-30", "close": 8.5, "volume": 151302.0}, {"date": "2021-12-01", "close": 8.5, "volume": 92188.0}, {"date": "2021-12-02", "close": 8.51, "volume": 130667.0}, {"date": "2021-12-03", "close": 8.41, "volume": 191614.0}, {"date": "2021-12-06", "close": 8.54, "volume": 71644.0}, {"date": "2021-12-07", "close": 8.62, "volume": 79368.0}, {"date": "2021-12-08", "close": 8.67, "volume": 49645.0}, {"date": "2021-12-09", "close": 8.66, "volume": 45604.0}, {"date": "2021-12-10", "close": 8.67, "volume": 43052.0}, {"date": "2021-12-13", "close": 8.69, "volume": 68061.0}, {"date": "2021-12-14", "close": 8.63, "volume": 70296.0}, {"date": "2021-12-15", "close": 8.66, "volume": 120704.0}, {"date": "2021-12-16", "close": 8.64, "volume": 84995.0}, {"date": "2021-12-17", "close": 8.65, "volume": 47758.0}, {"date": "2021-12-20", "close": 8.55, "volume": 99666.0}, {"date": "2021-12-21", "close": 8.46, "volume": 98658.0}, {"date": "2021-12-22", "close": 8.47, "volume": 102622.0}, {"date": "2021-12-23", "close": 8.57, "volume": 75727.0}, {"date": "2021-12-27", "close": 8.6, "volume": 136270.0}, {"date": "2021-12-28", "close": 8.59, "volume": 47974.0}, {"date": "2021-12-29", "close": 8.62, "volume": 80471.0}, {"date": "2021-12-30", "close": 8.62, "volume": 77060.0}, {"date": "2021-12-31", "close": 8.65, "volume": 60374.0}, {"date": "2022-01-03", "close": 8.72, "volume": 154356.0}, {"date": "2022-01-04", "close": 8.67, "volume": 63894.0}, {"date": "2022-01-05", "close": 8.64, "volume": 104666.0}, {"date": "2022-01-06", "close": 8.69, "volume": 92615.0}, {"date": "2022-01-07", "close": 8.69, "volume": 53069.0}, {"date": "2022-01-10", "close": 8.71, "volume": 97233.0}, {"date": "2022-01-11", "close": 8.7785, "volume": 153501.0}, {"date": "2022-01-12", "close": 8.85, "volume": 98917.0}, {"date": "2022-01-13", "close": 8.79, "volume": 209475.0}, {"date": "2022-01-14", "close": 8.73, "volume": 151874.0}, {"date": "2022-01-18", "close": 8.68, "volume": 404166.0}, {"date": "2022-01-19", "close": 8.49, "volume": 187959.0}, {"date": "2022-01-20", "close": 8.46, "volume": 85699.0}, {"date": "2022-01-21", "close": 8.195, "volume": 282415.0}, {"date": "2022-01-24", "close": 8.03, "volume": 226986.0}, {"date": "2022-01-25", "close": 8.09, "volume": 103615.0}, {"date": "2022-01-26", "close": 8.18, "volume": 93414.0}, {"date": "2022-01-27", "close": 8.3, "volume": 71767.0}, {"date": "2022-01-28", "close": 8.28, "volume": 46058.0}, {"date": "2022-01-31", "close": 8.45, "volume": 68533.0}, {"date": "2022-02-01", "close": 8.53, "volume": 150515.0}, {"date": "2022-02-02", "close": 8.59, "volume": 71697.0}, {"date": "2022-02-03", "close": 8.525, "volume": 68520.0}, {"date": "2022-02-04", "close": 8.61, "volume": 77274.0}, {"date": "2022-02-07", "close": 8.59, "volume": 50804.0}, {"date": "2022-02-08", "close": 8.64, "volume": 139529.0}, {"date": "2022-02-09", "close": 8.64, "volume": 61626.0}, {"date": "2022-02-10", "close": 8.61, "volume": 64956.0}, {"date": "2022-02-11", "close": 8.52, "volume": 72680.0}, {"date": "2022-02-14", "close": 8.49, "volume": 77294.0}, {"date": "2022-02-15", "close": 8.47, "volume": 140953.0}, {"date": "2022-02-16", "close": 8.41, "volume": 107508.0}, {"date": "2022-02-17", "close": 8.39, "volume": 46126.0}, {"date": "2022-02-18", "close": 8.35, "volume": 52414.0}, {"date": "2022-02-22", "close": 8.18, "volume": 95386.0}, {"date": "2022-02-23", "close": 8.19, "volume": 53535.0}, {"date": "2022-02-24", "close": 8.0785, "volume": 178825.0}, {"date": "2022-02-25", "close": 8.13, "volume": 135500.0}, {"date": "2022-02-28", "close": 8.13, "volume": 190280.0}, {"date": "2022-03-01", "close": 8.17, "volume": 56199.0}, {"date": "2022-03-02", "close": 8.15, "volume": 73396.0}, {"date": "2022-03-03", "close": 8.18, "volume": 20217.0}, {"date": "2022-03-04", "close": 8.17, "volume": 60621.0}, {"date": "2022-03-07", "close": 7.95, "volume": 119248.0}, {"date": "2022-03-08", "close": 7.865, "volume": 80876.0}, {"date": "2022-03-09", "close": 7.92, "volume": 185681.0}, {"date": "2022-03-10", "close": 7.91, "volume": 77597.0}, {"date": "2022-03-11", "close": 7.88, "volume": 59964.0}, {"date": "2022-03-14", "close": 7.7, "volume": 152857.0}, {"date": "2022-03-15", "close": 7.62, "volume": 169140.0}, {"date": "2022-03-16", "close": 7.74, "volume": 102842.0}, {"date": "2022-03-17", "close": 7.9, "volume": 116609.0}, {"date": "2022-03-18", "close": 7.96, "volume": 160946.0}, {"date": "2022-03-21", "close": 7.86, "volume": 78825.0}, {"date": "2022-03-22", "close": 7.88, "volume": 104783.0}, {"date": "2022-03-23", "close": 7.8, "volume": 90728.0}, {"date": "2022-03-24", "close": 7.79, "volume": 58511.0}, {"date": "2022-03-25", "close": 7.73, "volume": 97268.0}, {"date": "2022-03-28", "close": 7.66, "volume": 96153.0}, {"date": "2022-03-29", "close": 7.71, "volume": 113885.0}, {"date": "2022-03-30", "close": 7.76, "volume": 64381.0}, {"date": "2022-03-31", "close": 7.92, "volume": 103070.0}, {"date": "2022-04-01", "close": 7.96, "volume": 67414.0}, {"date": "2022-04-04", "close": 8.01, "volume": 88970.0}, {"date": "2022-04-05", "close": 7.95, "volume": 85828.0}, {"date": "2022-04-06", "close": 7.93, "volume": 139342.0}, {"date": "2022-04-07", "close": 7.9, "volume": 84933.0}, {"date": "2022-04-08", "close": 7.94, "volume": 67622.0}, {"date": "2022-04-11", "close": 7.89, "volume": 77891.0}, {"date": "2022-04-12", "close": 7.86, "volume": 73527.0}, {"date": "2022-04-13", "close": 7.91, "volume": 110475.0}, {"date": "2022-04-14", "close": 7.88, "volume": 86922.0}, {"date": "2022-04-18", "close": 7.89, "volume": 166554.0}, {"date": "2022-04-19", "close": 7.8, "volume": 102815.0}, {"date": "2022-04-20", "close": 7.78, "volume": 104220.0}, {"date": "2022-04-21", "close": 7.76, "volume": 45824.0}, {"date": "2022-04-22", "close": 7.71, "volume": 70386.0}, {"date": "2022-04-25", "close": 7.75, "volume": 75201.0}, {"date": "2022-04-26", "close": 7.68, "volume": 69889.0}, {"date": "2022-04-27", "close": 7.7, "volume": 67129.0}, {"date": "2022-04-28", "close": 7.78, "volume": 31662.0}, {"date": "2022-04-29", "close": 7.65, "volume": 79144.0}, {"date": "2022-05-02", "close": 7.5, "volume": 163161.0}, {"date": "2022-05-03", "close": 7.52, "volume": 146753.0}, {"date": "2022-05-04", "close": 7.73, "volume": 290588.0}, {"date": "2022-05-05", "close": 7.67, "volume": 320782.0}, {"date": "2022-05-06", "close": 7.8, "volume": 297088.0}, {"date": "2022-05-09", "close": 7.81, "volume": 310607.0}, {"date": "2022-05-10", "close": 7.93, "volume": 198694.0}, {"date": "2022-05-11", "close": 7.96, "volume": 166204.0}, {"date": "2022-05-12", "close": 7.81, "volume": 139970.0}, {"date": "2022-05-13", "close": 8.0, "volume": 96935.0}, {"date": "2022-05-16", "close": 8.1, "volume": 122952.0}, {"date": "2022-05-17", "close": 8.1, "volume": 181903.0}, {"date": "2022-05-18", "close": 7.93, "volume": 108721.0}, {"date": "2022-05-19", "close": 7.66, "volume": 166558.0}, {"date": "2022-05-20", "close": 7.61, "volume": 78614.0}, {"date": "2022-05-23", "close": 7.68, "volume": 122322.0}, {"date": "2022-05-24", "close": 7.4, "volume": 280452.0}, {"date": "2022-05-25", "close": 7.46, "volume": 61560.0}, {"date": "2022-05-26", "close": 7.57, "volume": 100879.0}, {"date": "2022-05-27", "close": 7.78, "volume": 84652.0}, {"date": "2022-05-31", "close": 7.7, "volume": 103220.0}, {"date": "2022-06-01", "close": 7.7, "volume": 98267.0}, {"date": "2022-06-02", "close": 7.72, "volume": 68493.0}, {"date": "2022-06-03", "close": 7.68, "volume": 69673.0}, {"date": "2022-06-06", "close": 7.64, "volume": 113260.0}, {"date": "2022-06-07", "close": 7.88, "volume": 96754.0}, {"date": "2022-06-08", "close": 7.82, "volume": 98577.0}, {"date": "2022-06-09", "close": 7.76, "volume": 34338.0}, {"date": "2022-06-10", "close": 7.71, "volume": 68588.0}, {"date": "2022-06-13", "close": 7.36, "volume": 133280.0}, {"date": "2022-06-14", "close": 7.32, "volume": 64665.0}, {"date": "2022-06-15", "close": 7.29, "volume": 78377.0}, {"date": "2022-06-16", "close": 7.21, "volume": 114417.0}, {"date": "2022-06-17", "close": 7.19, "volume": 111936.0}, {"date": "2022-06-21", "close": 7.21, "volume": 61095.0}, {"date": "2022-06-22", "close": 7.25, "volume": 22424.0}, {"date": "2022-06-23", "close": 7.29, "volume": 31480.0}, {"date": "2022-06-24", "close": 7.44, "volume": 68409.0}, {"date": "2022-06-27", "close": 7.35, "volume": 50570.0}, {"date": "2022-06-28", "close": 7.38, "volume": 104044.0}, {"date": "2022-06-29", "close": 7.24, "volume": 52450.0}, {"date": "2022-06-30", "close": 7.28, "volume": 32211.0}, {"date": "2022-07-01", "close": 7.43, "volume": 29462.0}, {"date": "2022-07-05", "close": 7.42, "volume": 118971.0}, {"date": "2022-07-06", "close": 7.45, "volume": 27093.0}, {"date": "2022-07-07", "close": 7.68, "volume": 91173.0}, {"date": "2022-07-08", "close": 7.74, "volume": 31819.0}, {"date": "2022-07-11", "close": 7.75, "volume": 53838.0}, {"date": "2022-07-12", "close": 7.72, "volume": 54260.0}, {"date": "2022-07-13", "close": 7.73, "volume": 33980.0}, {"date": "2022-07-14", "close": 7.79, "volume": 79480.0}, {"date": "2022-07-15", "close": 7.8, "volume": 44239.0}, {"date": "2022-07-18", "close": 7.79, "volume": 91491.0}, {"date": "2022-07-19", "close": 7.69, "volume": 42990.0}, {"date": "2022-07-20", "close": 7.67, "volume": 66925.0}, {"date": "2022-07-21", "close": 7.7, "volume": 46432.0}, {"date": "2022-07-22", "close": 7.62, "volume": 59828.0}, {"date": "2022-07-25", "close": 7.63, "volume": 44350.0}, {"date": "2022-07-26", "close": 7.65, "volume": 40872.0}, {"date": "2022-07-27", "close": 7.69, "volume": 47205.0}, {"date": "2022-07-28", "close": 7.66, "volume": 45401.0}, {"date": "2022-07-29", "close": 7.72, "volume": 95012.0}, {"date": "2022-08-01", "close": 7.83, "volume": 87166.0}, {"date": "2022-08-02", "close": 7.86, "volume": 74510.0}, {"date": "2022-08-03", "close": 7.79, "volume": 112275.0}, {"date": "2022-08-04", "close": 7.67, "volume": 77419.0}, {"date": "2022-08-05", "close": 7.6, "volume": 55170.0}, {"date": "2022-08-08", "close": 7.64, "volume": 83485.0}, {"date": "2022-08-09", "close": 7.64, "volume": 41624.0}, {"date": "2022-08-10", "close": 7.6, "volume": 97496.0}, {"date": "2022-08-11", "close": 7.65, "volume": 62855.0}, {"date": "2022-08-12", "close": 7.65, "volume": 114742.0}, {"date": "2022-08-15", "close": 7.65, "volume": 107283.0}, {"date": "2022-08-16", "close": 7.7, "volume": 107875.0}, {"date": "2022-08-17", "close": 7.7, "volume": 96358.0}, {"date": "2022-08-18", "close": 7.72, "volume": 180495.0}, {"date": "2022-08-19", "close": 7.55, "volume": 79280.0}, {"date": "2022-08-22", "close": 7.53, "volume": 152811.0}, {"date": "2022-08-23", "close": 7.42, "volume": 122959.0}, {"date": "2022-08-24", "close": 7.4, "volume": 87072.0}, {"date": "2022-08-25", "close": 7.39, "volume": 62128.0}, {"date": "2022-08-26", "close": 7.27, "volume": 165223.0}, {"date": "2022-08-29", "close": 7.17, "volume": 157160.0}, {"date": "2022-08-30", "close": 7.12, "volume": 83854.0}, {"date": "2022-08-31", "close": 7.15, "volume": 99248.0}, {"date": "2022-09-01", "close": 7.18, "volume": 107576.0}, {"date": "2022-09-02", "close": 7.18, "volume": 127207.0}, {"date": "2022-09-06", "close": 7.13, "volume": 77362.0}, {"date": "2022-09-07", "close": 7.19, "volume": 31734.0}, {"date": "2022-09-08", "close": 7.25, "volume": 30227.0}, {"date": "2022-09-09", "close": 7.3, "volume": 53209.0}, {"date": "2022-09-12", "close": 7.31, "volume": 34244.0}, {"date": "2022-09-13", "close": 7.29, "volume": 68345.0}, {"date": "2022-09-14", "close": 7.33, "volume": 53092.0}, {"date": "2022-09-15", "close": 7.26, "volume": 54867.0}, {"date": "2022-09-16", "close": 7.21, "volume": 52846.0}, {"date": "2022-09-19", "close": 7.22, "volume": 41932.0}, {"date": "2022-09-20", "close": 7.1522, "volume": 48779.0}, {"date": "2022-09-21", "close": 7.23, "volume": 58066.0}, {"date": "2022-09-22", "close": 7.12, "volume": 52312.0}, {"date": "2022-09-23", "close": 6.74, "volume": 147962.0}, {"date": "2022-09-26", "close": 6.52, "volume": 101749.0}, {"date": "2022-09-27", "close": 6.47, "volume": 65345.0}, {"date": "2022-09-28", "close": 6.7, "volume": 52424.0}, {"date": "2022-09-29", "close": 6.62, "volume": 38569.0}, {"date": "2022-09-30", "close": 6.89, "volume": 302633.0}, {"date": "2022-10-03", "close": 6.91, "volume": 74802.0}, {"date": "2022-10-04", "close": 6.97, "volume": 73420.0}, {"date": "2022-10-05", "close": 6.87, "volume": 32056.0}, {"date": "2022-10-06", "close": 6.8, "volume": 30091.0}, {"date": "2022-10-07", "close": 6.86, "volume": 19022.0}, {"date": "2022-10-10", "close": 6.58, "volume": 45130.0}, {"date": "2022-10-11", "close": 6.52, "volume": 49190.0}, {"date": "2022-10-12", "close": 6.4619, "volume": 45453.0}, {"date": "2022-10-13", "close": 6.41, "volume": 75441.0}, {"date": "2022-10-14", "close": 6.335, "volume": 38063.0}, {"date": "2022-10-17", "close": 6.44, "volume": 65022.0}, {"date": "2022-10-18", "close": 6.4, "volume": 66312.0}, {"date": "2022-10-19", "close": 6.29, "volume": 45592.0}, {"date": "2022-10-20", "close": 6.3, "volume": 126470.0}, {"date": "2022-10-21", "close": 6.32, "volume": 55213.0}, {"date": "2022-10-24", "close": 6.34, "volume": 38996.0}, {"date": "2022-10-25", "close": 6.4099, "volume": 36784.0}, {"date": "2022-10-26", "close": 6.39, "volume": 29121.0}, {"date": "2022-10-27", "close": 6.4, "volume": 74243.0}, {"date": "2022-10-28", "close": 6.44, "volume": 42292.0}, {"date": "2022-10-31", "close": 6.5, "volume": 96143.0}, {"date": "2022-11-01", "close": 6.58, "volume": 39755.0}, {"date": "2022-11-02", "close": 6.5101, "volume": 36457.0}, {"date": "2022-11-03", "close": 6.5, "volume": 41031.0}, {"date": "2022-11-04", "close": 6.5092, "volume": 34495.0}, {"date": "2022-11-07", "close": 6.5541, "volume": 71279.0}, {"date": "2022-11-08", "close": 6.5897, "volume": 45382.0}, {"date": "2022-11-09", "close": 6.56, "volume": 52491.0}, {"date": "2022-11-10", "close": 6.73, "volume": 78556.0}, {"date": "2022-11-11", "close": 6.83, "volume": 57455.0}, {"date": "2022-11-14", "close": 6.84, "volume": 56988.0}, {"date": "2022-11-15", "close": 6.86, "volume": 48249.0}, {"date": "2022-11-16", "close": 7.24, "volume": 203584.0}, {"date": "2022-11-17", "close": 6.72, "volume": 345292.0}, {"date": "2022-11-18", "close": 6.69, "volume": 94855.0}, {"date": "2022-11-21", "close": 6.73, "volume": 47779.0}, {"date": "2022-11-22", "close": 6.85, "volume": 65506.0}, {"date": "2022-11-23", "close": 6.84, "volume": 54267.0}, {"date": "2022-11-25", "close": 6.855, "volume": 13992.0}, {"date": "2022-11-28", "close": 6.83, "volume": 71957.0}, {"date": "2022-11-29", "close": 6.88, "volume": 19949.0}, {"date": "2022-11-30", "close": 6.92, "volume": 67730.0}, {"date": "2022-12-01", "close": 7.0, "volume": 59211.0}, {"date": "2022-12-02", "close": 7.11, "volume": 73190.0}, {"date": "2022-12-05", "close": 7.04, "volume": 38203.0}, {"date": "2022-12-06", "close": 7.03, "volume": 35098.0}, {"date": "2022-12-07", "close": 7.01, "volume": 54555.0}, {"date": "2022-12-08", "close": 7.11, "volume": 90796.0}, {"date": "2022-12-09", "close": 6.94, "volume": 72252.0}, {"date": "2022-12-12", "close": 6.89, "volume": 109671.0}, {"date": "2022-12-13", "close": 6.8, "volume": 98694.0}, {"date": "2022-12-14", "close": 6.74, "volume": 153996.0}, {"date": "2022-12-15", "close": 6.75, "volume": 72457.0}, {"date": "2022-12-16", "close": 6.64, "volume": 137881.0}, {"date": "2022-12-19", "close": 6.49, "volume": 90113.0}, {"date": "2022-12-20", "close": 6.5, "volume": 176003.0}, {"date": "2022-12-21", "close": 6.57, "volume": 89506.0}, {"date": "2022-12-22", "close": 6.54, "volume": 52869.0}, {"date": "2022-12-23", "close": 6.5871, "volume": 55916.0}, {"date": "2022-12-27", "close": 6.45, "volume": 65439.0}, {"date": "2022-12-28", "close": 6.3799, "volume": 85999.0}, {"date": "2022-12-29", "close": 6.39, "volume": 66487.0}, {"date": "2022-12-30", "close": 6.5, "volume": 122040.0}, {"date": "2023-01-03", "close": 6.7, "volume": 121216.0}, {"date": "2023-01-04", "close": 6.77, "volume": 69221.0}, {"date": "2023-01-05", "close": 6.6, "volume": 68132.0}, {"date": "2023-01-06", "close": 6.73, "volume": 103636.0}, {"date": "2023-01-09", "close": 6.73, "volume": 63580.0}, {"date": "2023-01-10", "close": 6.74, "volume": 59642.0}, {"date": "2023-01-11", "close": 6.81, "volume": 54570.0}, {"date": "2023-01-12", "close": 6.89, "volume": 48563.0}, {"date": "2023-01-13", "close": 6.9, "volume": 64301.0}, {"date": "2023-01-17", "close": 6.98, "volume": 101103.0}, {"date": "2023-01-18", "close": 6.98, "volume": 110725.0}, {"date": "2023-01-19", "close": 6.9, "volume": 32985.0}, {"date": "2023-01-20", "close": 6.93, "volume": 23536.0}, {"date": "2023-01-23", "close": 6.9, "volume": 64636.0}, {"date": "2023-01-24", "close": 6.89, "volume": 49281.0}, {"date": "2023-01-25", "close": 6.87, "volume": 36350.0}, {"date": "2023-01-26", "close": 6.83, "volume": 82313.0}, {"date": "2023-01-27", "close": 6.89, "volume": 90719.0}, {"date": "2023-01-30", "close": 6.91, "volume": 35138.0}, {"date": "2023-01-31", "close": 6.97, "volume": 92194.0}, {"date": "2023-02-01", "close": 7.0099, "volume": 73471.0}, {"date": "2023-02-02", "close": 7.04, "volume": 116806.0}, {"date": "2023-02-03", "close": 7.03, "volume": 70298.0}, {"date": "2023-02-06", "close": 6.93, "volume": 75279.0}, {"date": "2023-02-07", "close": 7.02, "volume": 45284.0}, {"date": "2023-02-08", "close": 7.03, "volume": 29461.0}, {"date": "2023-02-09", "close": 7.03, "volume": 71449.0}, {"date": "2023-02-10", "close": 7.04, "volume": 41825.0}, {"date": "2023-02-13", "close": 7.07, "volume": 40188.0}, {"date": "2023-02-14", "close": 7.03, "volume": 93159.0}, {"date": "2023-02-15", "close": 6.91, "volume": 64617.0}, {"date": "2023-02-16", "close": 6.89, "volume": 39181.0}, {"date": "2023-02-17", "close": 6.84, "volume": 35672.0}, {"date": "2023-02-21", "close": 6.76, "volume": 63161.0}, {"date": "2023-02-22", "close": 6.71, "volume": 80238.0}, {"date": "2023-02-23", "close": 6.71, "volume": 66613.0}, {"date": "2023-02-24", "close": 6.71, "volume": 41399.0}, {"date": "2023-02-27", "close": 6.69, "volume": 85452.0}, {"date": "2023-02-28", "close": 6.77, "volume": 46151.0}, {"date": "2023-03-01", "close": 6.72, "volume": 36087.0}, {"date": "2023-03-02", "close": 6.66, "volume": 151438.0}, {"date": "2023-03-03", "close": 6.71, "volume": 39892.0}, {"date": "2023-03-06", "close": 6.7, "volume": 107974.0}, {"date": "2023-03-07", "close": 6.67, "volume": 60892.0}, {"date": "2023-03-08", "close": 6.71, "volume": 32037.0}, {"date": "2023-03-09", "close": 6.66, "volume": 26918.0}, {"date": "2023-03-10", "close": 6.51, "volume": 87732.0}, {"date": "2023-03-13", "close": 6.36, "volume": 60879.0}, {"date": "2023-03-14", "close": 6.43, "volume": 56086.0}, {"date": "2023-03-15", "close": 6.32, "volume": 64495.0}, {"date": "2023-03-16", "close": 6.37, "volume": 48013.0}, {"date": "2023-03-17", "close": 6.2599, "volume": 72271.0}, {"date": "2023-03-20", "close": 6.24, "volume": 74489.0}, {"date": "2023-03-21", "close": 6.23, "volume": 42042.0}, {"date": "2023-03-22", "close": 6.22, "volume": 43179.0}, {"date": "2023-03-23", "close": 6.2, "volume": 67539.0}, {"date": "2023-03-24", "close": 6.27, "volume": 57641.0}, {"date": "2023-03-27", "close": 6.29, "volume": 96630.0}, {"date": "2023-03-28", "close": 6.34, "volume": 87499.0}, {"date": "2023-03-29", "close": 6.39, "volume": 41842.0}, {"date": "2023-03-30", "close": 6.42, "volume": 80451.0}, {"date": "2023-03-31", "close": 6.5, "volume": 117980.0}, {"date": "2023-04-03", "close": 6.44, "volume": 113328.0}, {"date": "2023-04-04", "close": 6.43, "volume": 27386.0}, {"date": "2023-04-05", "close": 6.41, "volume": 35671.0}, {"date": "2023-04-06", "close": 6.41, "volume": 49425.0}, {"date": "2023-04-10", "close": 6.4, "volume": 60012.0}, {"date": "2023-04-11", "close": 6.46, "volume": 74095.0}, {"date": "2023-04-12", "close": 6.49, "volume": 31124.0}, {"date": "2023-04-13", "close": 6.6, "volume": 83685.0}, {"date": "2023-04-14", "close": 6.58, "volume": 48847.0}, {"date": "2023-04-17", "close": 6.69, "volume": 120921.0}, {"date": "2023-04-18", "close": 6.58, "volume": 62872.0}, {"date": "2023-04-19", "close": 6.44, "volume": 61858.0}, {"date": "2023-04-20", "close": 6.42, "volume": 57734.0}, {"date": "2023-04-21", "close": 6.36, "volume": 80939.0}, {"date": "2023-04-24", "close": 6.38, "volume": 50742.0}, {"date": "2023-04-25", "close": 6.31, "volume": 79537.0}, {"date": "2023-04-26", "close": 6.32, "volume": 23453.0}, {"date": "2023-04-27", "close": 6.39, "volume": 39099.0}, {"date": "2023-04-28", "close": 6.33, "volume": 216564.0}, {"date": "2023-05-01", "close": 6.29, "volume": 132380.0}, {"date": "2023-05-02", "close": 6.21, "volume": 59075.0}, {"date": "2023-05-03", "close": 6.25, "volume": 87231.0}, {"date": "2023-05-04", "close": 6.19, "volume": 58169.0}, {"date": "2023-05-05", "close": 6.27, "volume": 40398.0}, {"date": "2023-05-08", "close": 6.26, "volume": 49188.0}, {"date": "2023-05-09", "close": 6.24, "volume": 31840.0}, {"date": "2023-05-10", "close": 6.25, "volume": 35601.0}, {"date": "2023-05-11", "close": 6.23, "volume": 41288.0}, {"date": "2023-05-12", "close": 6.21, "volume": 42047.0}, {"date": "2023-05-15", "close": 6.23, "volume": 68587.0}, {"date": "2023-05-16", "close": 6.2, "volume": 70432.0}, {"date": "2023-05-17", "close": 6.23, "volume": 50286.0}, {"date": "2023-05-18", "close": 6.18, "volume": 60919.0}, {"date": "2023-05-19", "close": 6.16, "volume": 67655.0}, {"date": "2023-05-22", "close": 6.15, "volume": 77934.0}, {"date": "2023-05-23", "close": 6.11, "volume": 69545.0}, {"date": "2023-05-24", "close": 6.09, "volume": 60021.0}, {"date": "2023-05-25", "close": 6.12, "volume": 47074.0}, {"date": "2023-05-26", "close": 6.16, "volume": 63785.0}, {"date": "2023-05-30", "close": 6.15, "volume": 47806.0}, {"date": "2023-05-31", "close": 6.14, "volume": 102033.0}, {"date": "2023-06-01", "close": 6.18, "volume": 49406.0}, {"date": "2023-06-02", "close": 6.25, "volume": 60998.0}, {"date": "2023-06-05", "close": 6.25, "volume": 28479.0}, {"date": "2023-06-06", "close": 6.25, "volume": 45271.0}, {"date": "2023-06-07", "close": 6.28, "volume": 46625.0}, {"date": "2023-06-08", "close": 6.29, "volume": 34095.0}, {"date": "2023-06-09", "close": 6.31, "volume": 44232.0}, {"date": "2023-06-12", "close": 6.34, "volume": 31239.0}, {"date": "2023-06-13", "close": 6.3, "volume": 131727.0}, {"date": "2023-06-14", "close": 6.32, "volume": 31744.0}, {"date": "2023-06-15", "close": 6.36, "volume": 57374.0}, {"date": "2023-06-16", "close": 6.34, "volume": 40634.0}, {"date": "2023-06-20", "close": 6.28, "volume": 92031.0}, {"date": "2023-06-21", "close": 6.28, "volume": 18162.0}, {"date": "2023-06-22", "close": 6.25, "volume": 69914.0}, {"date": "2023-06-23", "close": 6.26, "volume": 57841.0}, {"date": "2023-06-26", "close": 6.29, "volume": 36225.0}, {"date": "2023-06-27", "close": 6.32, "volume": 37276.0}, {"date": "2023-06-28", "close": 6.36, "volume": 48181.0}, {"date": "2023-06-29", "close": 6.4, "volume": 40418.0}, {"date": "2023-06-30", "close": 6.48, "volume": 78006.0}, {"date": "2023-07-03", "close": 6.51, "volume": 38715.0}, {"date": "2023-07-05", "close": 6.43, "volume": 54866.0}, {"date": "2023-07-06", "close": 6.35, "volume": 28387.0}, {"date": "2023-07-07", "close": 6.4, "volume": 62807.0}, {"date": "2023-07-10", "close": 6.41, "volume": 59794.0}, {"date": "2023-07-11", "close": 6.46, "volume": 52515.0}, {"date": "2023-07-12", "close": 6.6, "volume": 67966.0}, {"date": "2023-07-13", "close": 6.57, "volume": 42713.0}, {"date": "2023-07-14", "close": 6.55, "volume": 42854.0}, {"date": "2023-07-17", "close": 6.49, "volume": 64339.0}, {"date": "2023-07-18", "close": 6.57, "volume": 46149.0}, {"date": "2023-07-19", "close": 6.46, "volume": 135365.0}, {"date": "2023-07-20", "close": 6.43, "volume": 41155.0}, {"date": "2023-07-21", "close": 6.44, "volume": 21164.0}, {"date": "2023-07-24", "close": 6.49, "volume": 31053.0}, {"date": "2023-07-25", "close": 6.43, "volume": 88516.0}, {"date": "2023-07-26", "close": 6.43, "volume": 35705.0}, {"date": "2023-07-27", "close": 6.42, "volume": 44013.0}, {"date": "2023-07-28", "close": 6.47, "volume": 58542.0}, {"date": "2023-07-31", "close": 6.52, "volume": 38275.0}, {"date": "2023-08-01", "close": 6.5, "volume": 34801.0}, {"date": "2023-08-02", "close": 6.46, "volume": 53514.0}, {"date": "2023-08-03", "close": 6.44, "volume": 31837.0}, {"date": "2023-08-04", "close": 6.47, "volume": 41864.0}, {"date": "2023-08-07", "close": 6.48, "volume": 64359.0}, {"date": "2023-08-08", "close": 6.51, "volume": 47077.0}, {"date": "2023-08-09", "close": 6.55, "volume": 61558.0}, {"date": "2023-08-10", "close": 6.57, "volume": 88102.0}, {"date": "2023-08-11", "close": 6.69, "volume": 134367.0}, {"date": "2023-08-14", "close": 6.74, "volume": 107189.0}, {"date": "2023-08-15", "close": 6.69, "volume": 34663.0}, {"date": "2023-08-16", "close": 6.65, "volume": 57825.0}, {"date": "2023-08-17", "close": 6.65, "volume": 84342.0}, {"date": "2023-08-18", "close": 6.66, "volume": 44819.0}, {"date": "2023-08-21", "close": 6.59, "volume": 51607.0}, {"date": "2023-08-22", "close": 6.5, "volume": 59625.0}, {"date": "2023-08-23", "close": 6.63, "volume": 88155.0}, {"date": "2023-08-24", "close": 6.62, "volume": 60142.0}, {"date": "2023-08-25", "close": 6.67, "volume": 141188.0}, {"date": "2023-08-28", "close": 6.6497, "volume": 54299.0}, {"date": "2023-08-29", "close": 6.68, "volume": 154474.0}, {"date": "2023-08-30", "close": 6.74, "volume": 118058.0}, {"date": "2023-08-31", "close": 6.76, "volume": 60972.0}, {"date": "2023-09-01", "close": 6.68, "volume": 26203.0}, {"date": "2023-09-05", "close": 6.74, "volume": 63298.0}, {"date": "2023-09-06", "close": 6.69, "volume": 19819.0}, {"date": "2023-09-07", "close": 6.65, "volume": 12743.0}, {"date": "2023-09-08", "close": 6.53, "volume": 67674.0}, {"date": "2023-09-11", "close": 6.58, "volume": 44103.0}, {"date": "2023-09-12", "close": 6.6084, "volume": 41553.0}, {"date": "2023-09-13", "close": 6.64, "volume": 67910.0}, {"date": "2023-09-14", "close": 6.65, "volume": 37092.0}, {"date": "2023-09-15", "close": 6.63, "volume": 32094.0}, {"date": "2023-09-18", "close": 6.62, "volume": 44355.0}, {"date": "2023-09-19", "close": 6.55, "volume": 17428.0}, {"date": "2023-09-20", "close": 6.43, "volume": 101625.0}, {"date": "2023-09-21", "close": 6.3, "volume": 58121.0}, {"date": "2023-09-22", "close": 6.3785, "volume": 32467.0}, {"date": "2023-09-25", "close": 6.3, "volume": 39840.0}, {"date": "2023-09-26", "close": 6.23, "volume": 37015.0}, {"date": "2023-09-27", "close": 6.226, "volume": 46462.0}, {"date": "2023-09-28", "close": 6.24, "volume": 14637.0}, {"date": "2023-09-29", "close": 6.19, "volume": 91429.0}, {"date": "2023-10-02", "close": 6.07, "volume": 192959.0}, {"date": "2023-10-03", "close": 6.02, "volume": 36654.0}, {"date": "2023-10-04", "close": 6.01, "volume": 42472.0}, {"date": "2023-10-05", "close": 6.0, "volume": 56071.0}, {"date": "2023-10-06", "close": 6.02, "volume": 33834.0}, {"date": "2023-10-09", "close": 6.06, "volume": 42949.0}, {"date": "2023-10-10", "close": 6.115, "volume": 40122.0}, {"date": "2023-10-11", "close": 6.07, "volume": 79121.0}, {"date": "2023-10-12", "close": 6.04, "volume": 38800.0}, {"date": "2023-10-13", "close": 6.03, "volume": 61311.0}, {"date": "2023-10-16", "close": 6.04, "volume": 77190.0}, {"date": "2023-10-17", "close": 6.045, "volume": 64928.0}, {"date": "2023-10-18", "close": 6.03, "volume": 82883.0}, {"date": "2023-10-19", "close": 5.9, "volume": 68748.0}, {"date": "2023-10-20", "close": 5.85, "volume": 39083.0}, {"date": "2023-10-23", "close": 5.78, "volume": 127098.0}, {"date": "2023-10-24", "close": 5.82, "volume": 45512.0}, {"date": "2023-10-25", "close": 5.73, "volume": 41658.0}, {"date": "2023-10-26", "close": 5.73, "volume": 32790.0}, {"date": "2023-10-27", "close": 5.72, "volume": 45887.0}, {"date": "2023-10-30", "close": 5.78, "volume": 29214.0}, {"date": "2023-10-31", "close": 5.81, "volume": 51823.0}, {"date": "2023-11-01", "close": 5.91, "volume": 87876.0}, {"date": "2023-11-02", "close": 6.02, "volume": 74575.0}, {"date": "2023-11-03", "close": 6.12, "volume": 95693.0}, {"date": "2023-11-06", "close": 6.12, "volume": 52409.0}, {"date": "2023-11-07", "close": 6.19, "volume": 62835.0}, {"date": "2023-11-08", "close": 6.17, "volume": 60734.0}, {"date": "2023-11-09", "close": 6.16, "volume": 55513.0}, {"date": "2023-11-10", "close": 6.23, "volume": 38078.0}, {"date": "2023-11-13", "close": 6.18, "volume": 28121.0}, {"date": "2023-11-14", "close": 6.31, "volume": 38110.0}, {"date": "2023-11-15", "close": 6.33, "volume": 29771.0}, {"date": "2023-11-16", "close": 6.33, "volume": 19884.0}, {"date": "2023-11-17", "close": 6.23, "volume": 39983.0}, {"date": "2023-11-20", "close": 6.25, "volume": 48960.0}, {"date": "2023-11-21", "close": 6.2, "volume": 35403.0}, {"date": "2023-11-22", "close": 6.23, "volume": 19392.0}, {"date": "2023-11-24", "close": 6.26, "volume": 9398.0}, {"date": "2023-11-27", "close": 6.22, "volume": 66990.0}, {"date": "2023-11-28", "close": 6.23, "volume": 37263.0}, {"date": "2023-11-29", "close": 6.25, "volume": 42534.0}, {"date": "2023-11-30", "close": 6.34, "volume": 52203.0}, {"date": "2023-12-01", "close": 6.39, "volume": 49945.0}, {"date": "2023-12-04", "close": 6.42, "volume": 48852.0}, {"date": "2023-12-05", "close": 6.54, "volume": 77759.0}, {"date": "2023-12-06", "close": 6.52, "volume": 100971.0}, {"date": "2023-12-07", "close": 6.57, "volume": 29274.0}, {"date": "2023-12-08", "close": 6.55, "volume": 56781.0}, {"date": "2023-12-11", "close": 6.41, "volume": 83411.0}, {"date": "2023-12-12", "close": 6.39, "volume": 87258.0}, {"date": "2023-12-13", "close": 6.59, "volume": 102669.0}, {"date": "2023-12-14", "close": 6.63, "volume": 62205.0}, {"date": "2023-12-15", "close": 6.63, "volume": 86270.0}, {"date": "2023-12-18", "close": 6.58, "volume": 48036.0}, {"date": "2023-12-19", "close": 6.52, "volume": 57481.0}, {"date": "2023-12-20", "close": 6.47, "volume": 47596.0}, {"date": "2023-12-21", "close": 6.4, "volume": 59789.0}, {"date": "2023-12-22", "close": 6.34, "volume": 151391.0}, {"date": "2023-12-26", "close": 6.38, "volume": 82104.0}, {"date": "2023-12-27", "close": 6.4, "volume": 134855.0}, {"date": "2023-12-28", "close": 6.41, "volume": 66265.0}, {"date": "2023-12-29", "close": 6.42, "volume": 74130.0}, {"date": "2024-01-02", "close": 6.37, "volume": 119405.0}, {"date": "2024-01-03", "close": 6.37, "volume": 36556.0}, {"date": "2024-01-04", "close": 6.41, "volume": 50149.0}, {"date": "2024-01-05", "close": 6.42, "volume": 57408.0}, {"date": "2024-01-08", "close": 6.46, "volume": 89946.0}, {"date": "2024-01-09", "close": 6.44, "volume": 68574.0}, {"date": "2024-01-10", "close": 6.45, "volume": 78590.0}, {"date": "2024-01-11", "close": 6.45, "volume": 45755.0}, {"date": "2024-01-12", "close": 6.46, "volume": 33470.0}, {"date": "2024-01-16", "close": 6.44, "volume": 108103.0}, {"date": "2024-01-17", "close": 6.43, "volume": 58225.0}, {"date": "2024-01-18", "close": 6.45, "volume": 91541.0}, {"date": "2024-01-19", "close": 6.37, "volume": 65418.0}, {"date": "2024-01-22", "close": 6.3835, "volume": 72523.0}, {"date": "2024-01-23", "close": 6.34, "volume": 66483.0}, {"date": "2024-01-24", "close": 6.33, "volume": 86001.0}, {"date": "2024-01-25", "close": 6.34, "volume": 32131.0}, {"date": "2024-01-26", "close": 6.35, "volume": 27859.0}, {"date": "2024-01-29", "close": 6.39, "volume": 143467.0}, {"date": "2024-01-30", "close": 6.4, "volume": 47927.0}, {"date": "2024-01-31", "close": 6.39, "volume": 58071.0}, {"date": "2024-02-01", "close": 6.44, "volume": 76039.0}, {"date": "2024-02-02", "close": 6.47, "volume": 184909.0}, {"date": "2024-02-05", "close": 6.45, "volume": 81046.0}, {"date": "2024-02-06", "close": 6.49, "volume": 27242.0}, {"date": "2024-02-07", "close": 6.54, "volume": 41609.0}, {"date": "2024-02-08", "close": 6.54, "volume": 39345.0}, {"date": "2024-02-09", "close": 6.56, "volume": 34921.0}, {"date": "2024-02-12", "close": 6.6, "volume": 83778.0}, {"date": "2024-02-13", "close": 6.53, "volume": 85817.0}, {"date": "2024-02-14", "close": 6.55, "volume": 47773.0}, {"date": "2024-02-15", "close": 6.61, "volume": 71117.0}, {"date": "2024-02-16", "close": 6.53, "volume": 43282.0}, {"date": "2024-02-20", "close": 6.505, "volume": 45362.0}, {"date": "2024-02-21", "close": 6.49, "volume": 56234.0}, {"date": "2024-02-22", "close": 6.52, "volume": 30513.0}, {"date": "2024-02-23", "close": 6.51, "volume": 47992.0}, {"date": "2024-02-26", "close": 6.96, "volume": 826080.0}, {"date": "2024-02-27", "close": 6.66, "volume": 156401.0}, {"date": "2024-02-28", "close": 6.72, "volume": 62519.0}, {"date": "2024-02-29", "close": 6.77, "volume": 55092.0}, {"date": "2024-03-01", "close": 6.77, "volume": 42359.0}, {"date": "2024-03-04", "close": 6.78, "volume": 43365.0}, {"date": "2024-03-05", "close": 6.72, "volume": 45730.0}, {"date": "2024-03-06", "close": 6.76, "volume": 36162.0}, {"date": "2024-03-07", "close": 6.76, "volume": 29440.0}, {"date": "2024-03-08", "close": 6.73, "volume": 37718.0}, {"date": "2024-03-11", "close": 6.71, "volume": 41262.0}, {"date": "2024-03-12", "close": 6.73, "volume": 41174.0}, {"date": "2024-03-13", "close": 6.75, "volume": 63346.0}, {"date": "2024-03-14", "close": 6.69, "volume": 66046.0}, {"date": "2024-03-15", "close": 6.72, "volume": 30790.0}, {"date": "2024-03-18", "close": 6.79, "volume": 60129.0}, {"date": "2024-03-19", "close": 6.7, "volume": 32121.0}, {"date": "2024-03-20", "close": 6.74, "volume": 48793.0}, {"date": "2024-03-21", "close": 6.7, "volume": 58034.0}, {"date": "2024-03-22", "close": 6.69, "volume": 38108.0}, {"date": "2024-03-25", "close": 6.7, "volume": 37178.0}, {"date": "2024-03-26", "close": 6.69, "volume": 77191.0}, {"date": "2024-03-27", "close": 6.71, "volume": 52066.0}, {"date": "2024-03-28", "close": 6.77, "volume": 66214.0}, {"date": "2024-04-01", "close": 6.76, "volume": 57222.0}, {"date": "2024-04-02", "close": 6.55, "volume": 376616.0}, {"date": "2024-04-03", "close": 6.54, "volume": 59950.0}, {"date": "2024-04-04", "close": 6.54, "volume": 127956.0}, {"date": "2024-04-05", "close": 6.49, "volume": 216305.0}, {"date": "2024-04-08", "close": 6.55, "volume": 69404.0}, {"date": "2024-04-09", "close": 6.58, "volume": 42860.0}, {"date": "2024-04-10", "close": 6.51, "volume": 99814.0}, {"date": "2024-04-11", "close": 6.5, "volume": 87224.0}, {"date": "2024-04-12", "close": 6.44, "volume": 162198.0}, {"date": "2024-04-15", "close": 6.36, "volume": 103897.0}, {"date": "2024-04-16", "close": 6.3, "volume": 164138.0}, {"date": "2024-04-17", "close": 6.34, "volume": 133478.0}, {"date": "2024-04-18", "close": 6.25, "volume": 482975.0}, {"date": "2024-04-19", "close": 6.2, "volume": 210120.0}, {"date": "2024-04-22", "close": 6.2, "volume": 321701.0}, {"date": "2024-04-23", "close": 6.3, "volume": 186059.0}, {"date": "2024-04-24", "close": 6.36, "volume": 175365.0}, {"date": "2024-04-25", "close": 6.35, "volume": 156775.0}, {"date": "2024-04-26", "close": 6.42, "volume": 54254.0}, {"date": "2024-04-29", "close": 6.41, "volume": 84285.0}, {"date": "2024-04-30", "close": 6.33, "volume": 147614.0}, {"date": "2024-05-01", "close": 6.39, "volume": 29605.0}, {"date": "2024-05-02", "close": 6.39, "volume": 94770.0}, {"date": "2024-05-03", "close": 6.41, "volume": 233256.0}, {"date": "2024-05-06", "close": 6.47, "volume": 69614.0}, {"date": "2024-05-07", "close": 6.52, "volume": 163763.0}, {"date": "2024-05-08", "close": 6.56, "volume": 81051.0}, {"date": "2024-05-09", "close": 6.595, "volume": 36817.0}, {"date": "2024-05-10", "close": 6.62, "volume": 112832.0}, {"date": "2024-05-13", "close": 6.62, "volume": 58165.0}, {"date": "2024-05-14", "close": 6.66, "volume": 33797.0}, {"date": "2024-05-15", "close": 6.68, "volume": 46515.0}, {"date": "2024-05-16", "close": 6.705, "volume": 47768.0}, {"date": "2024-05-17", "close": 6.69, "volume": 69664.0}, {"date": "2024-05-20", "close": 6.69, "volume": 47363.0}, {"date": "2024-05-21", "close": 6.69, "volume": 42918.0}, {"date": "2024-05-22", "close": 6.73, "volume": 68467.0}, {"date": "2024-05-23", "close": 6.65, "volume": 68812.0}, {"date": "2024-05-24", "close": 6.712, "volume": 39632.0}, {"date": "2024-05-28", "close": 6.67, "volume": 28705.0}, {"date": "2024-05-29", "close": 6.59, "volume": 37708.0}, {"date": "2024-05-30", "close": 6.75, "volume": 175626.0}, {"date": "2024-05-31", "close": 6.82, "volume": 72446.0}, {"date": "2024-06-03", "close": 6.79, "volume": 67850.0}, {"date": "2024-06-04", "close": 6.8, "volume": 62827.0}, {"date": "2024-06-05", "close": 6.83, "volume": 37979.0}, {"date": "2024-06-06", "close": 6.84, "volume": 36446.0}, {"date": "2024-06-07", "close": 6.84, "volume": 37020.0}, {"date": "2024-06-10", "close": 6.75, "volume": 157211.0}, {"date": "2024-06-11", "close": 6.78, "volume": 52973.0}, {"date": "2024-06-12", "close": 6.89, "volume": 110647.0}, {"date": "2024-06-13", "close": 6.87, "volume": 54977.0}, {"date": "2024-06-14", "close": 6.86, "volume": 12111.0}, {"date": "2024-06-17", "close": 6.89, "volume": 72232.0}, {"date": "2024-06-18", "close": 6.8, "volume": 116084.0}, {"date": "2024-06-20", "close": 6.711, "volume": 103250.0}, {"date": "2024-06-21", "close": 6.67, "volume": 30754.0}, {"date": "2024-06-24", "close": 6.69, "volume": 28981.0}, {"date": "2024-06-25", "close": 6.78, "volume": 285298.0}, {"date": "2024-06-26", "close": 6.81, "volume": 236550.0}, {"date": "2024-06-27", "close": 6.89, "volume": 145113.0}, {"date": "2024-06-28", "close": 6.99, "volume": 281887.0}, {"date": "2024-07-01", "close": 6.89, "volume": 290043.0}, {"date": "2024-07-02", "close": 6.875, "volume": 171637.0}, {"date": "2024-07-03", "close": 6.86, "volume": 89596.0}, {"date": "2024-07-05", "close": 6.82, "volume": 245635.0}, {"date": "2024-07-08", "close": 6.63, "volume": 338682.0}, {"date": "2024-07-09", "close": 6.56, "volume": 177428.0}, {"date": "2024-07-10", "close": 6.5991, "volume": 65763.0}, {"date": "2024-07-11", "close": 6.62, "volume": 130163.0}, {"date": "2024-07-12", "close": 6.61, "volume": 120114.0}, {"date": "2024-07-15", "close": 6.64, "volume": 211121.0}, {"date": "2024-07-16", "close": 6.6199, "volume": 211319.0}, {"date": "2024-07-17", "close": 6.57, "volume": 147964.0}, {"date": "2024-07-18", "close": 6.52, "volume": 129263.0}, {"date": "2024-07-19", "close": 6.52, "volume": 159800.0}, {"date": "2024-07-22", "close": 6.55, "volume": 212102.0}, {"date": "2024-07-23", "close": 6.575, "volume": 293736.0}, {"date": "2024-07-24", "close": 6.47, "volume": 200174.0}, {"date": "2024-07-25", "close": 6.57, "volume": 205186.0}, {"date": "2024-07-26", "close": 6.52, "volume": 145636.0}, {"date": "2024-07-29", "close": 6.57, "volume": 268164.0}, {"date": "2024-07-30", "close": 6.55, "volume": 202921.0}, {"date": "2024-07-31", "close": 6.58, "volume": 174336.0}, {"date": "2024-08-01", "close": 6.52, "volume": 153759.0}, {"date": "2024-08-02", "close": 6.5, "volume": 173556.0}, {"date": "2024-08-05", "close": 6.41, "volume": 315266.0}, {"date": "2024-08-06", "close": 6.42, "volume": 382930.0}, {"date": "2024-08-07", "close": 6.445, "volume": 267716.0}, {"date": "2024-08-08", "close": 6.45, "volume": 466546.0}, {"date": "2024-08-09", "close": 6.47, "volume": 367009.0}, {"date": "2024-08-12", "close": 6.59, "volume": 350343.0}, {"date": "2024-08-13", "close": 6.66, "volume": 125322.0}, {"date": "2024-08-14", "close": 6.7, "volume": 58633.0}, {"date": "2024-08-15", "close": 6.68, "volume": 177990.0}, {"date": "2024-08-16", "close": 6.67, "volume": 171156.0}, {"date": "2024-08-19", "close": 6.69, "volume": 216635.0}, {"date": "2024-08-20", "close": 6.68, "volume": 231621.0}, {"date": "2024-08-21", "close": 6.66, "volume": 172220.0}, {"date": "2024-08-22", "close": 6.63, "volume": 126791.0}, {"date": "2024-08-23", "close": 6.68, "volume": 106848.0}, {"date": "2024-08-26", "close": 6.67, "volume": 253934.0}, {"date": "2024-08-27", "close": 6.65, "volume": 126079.0}, {"date": "2024-08-28", "close": 6.635, "volume": 133467.0}, {"date": "2024-08-29", "close": 6.67, "volume": 163037.0}, {"date": "2024-08-30", "close": 6.67, "volume": 110360.0}, {"date": "2024-09-03", "close": 6.68, "volume": 84782.0}, {"date": "2024-09-04", "close": 6.73, "volume": 82795.0}, {"date": "2024-09-05", "close": 6.74, "volume": 149279.0}, {"date": "2024-09-06", "close": 6.67, "volume": 165431.0}, {"date": "2024-09-09", "close": 6.71, "volume": 130319.0}, {"date": "2024-09-10", "close": 6.74, "volume": 192919.0}, {"date": "2024-09-11", "close": 6.79, "volume": 115411.0}, {"date": "2024-09-12", "close": 6.72, "volume": 135961.0}, {"date": "2024-09-13", "close": 6.745, "volume": 74391.0}, {"date": "2024-09-16", "close": 6.75, "volume": 82804.0}, {"date": "2024-09-17", "close": 6.74, "volume": 133948.0}, {"date": "2024-09-18", "close": 6.66, "volume": 69252.0}, {"date": "2024-09-19", "close": 6.68, "volume": 117715.0}, {"date": "2024-09-20", "close": 6.73, "volume": 111227.0}, {"date": "2024-09-23", "close": 6.71, "volume": 141271.0}, {"date": "2024-09-24", "close": 6.7, "volume": 142655.0}, {"date": "2024-09-25", "close": 6.73, "volume": 291233.0}, {"date": "2024-09-26", "close": 6.73, "volume": 160866.0}, {"date": "2024-09-27", "close": 6.76, "volume": 177266.0}, {"date": "2024-09-30", "close": 6.83, "volume": 654926.0}, {"date": "2024-10-01", "close": 6.82, "volume": 179144.0}, {"date": "2024-10-02", "close": 6.81, "volume": 50865.0}, {"date": "2024-10-03", "close": 6.78, "volume": 65278.0}, {"date": "2024-10-04", "close": 6.8, "volume": 68324.0}, {"date": "2024-10-07", "close": 6.79, "volume": 48530.0}, {"date": "2024-10-08", "close": 6.77, "volume": 87177.0}, {"date": "2024-10-09", "close": 6.78, "volume": 61608.0}, {"date": "2024-10-10", "close": 6.79, "volume": 64600.0}, {"date": "2024-10-11", "close": 6.81, "volume": 49905.0}, {"date": "2024-10-14", "close": 6.81, "volume": 70431.0}, {"date": "2024-10-15", "close": 6.8, "volume": 74273.0}, {"date": "2024-10-16", "close": 6.87, "volume": 224077.0}, {"date": "2024-10-17", "close": 6.81, "volume": 133633.0}, {"date": "2024-10-18", "close": 6.782, "volume": 67223.0}, {"date": "2024-10-21", "close": 6.84, "volume": 157554.0}, {"date": "2024-10-22", "close": 6.77, "volume": 308168.0}, {"date": "2024-10-23", "close": 6.77, "volume": 84468.0}, {"date": "2024-10-24", "close": 6.7, "volume": 84397.0}, {"date": "2024-10-25", "close": 6.67, "volume": 124452.0}, {"date": "2024-10-28", "close": 6.66, "volume": 104977.0}, {"date": "2024-10-29", "close": 6.65, "volume": 141935.0}, {"date": "2024-10-30", "close": 6.69, "volume": 76093.0}, {"date": "2024-10-31", "close": 6.7, "volume": 126731.0}, {"date": "2024-11-01", "close": 6.69, "volume": 118105.0}, {"date": "2024-11-04", "close": 6.7, "volume": 57385.0}, {"date": "2024-11-05", "close": 6.72, "volume": 72323.0}, {"date": "2024-11-06", "close": 6.75, "volume": 132761.0}, {"date": "2024-11-07", "close": 6.75, "volume": 86349.0}, {"date": "2024-11-08", "close": 6.85, "volume": 235147.0}, {"date": "2024-11-11", "close": 6.81, "volume": 120882.0}, {"date": "2024-11-12", "close": 6.782, "volume": 67767.0}, {"date": "2024-11-13", "close": 6.835, "volume": 73305.0}, {"date": "2024-11-14", "close": 6.79, "volume": 42633.0}, {"date": "2024-11-15", "close": 6.8, "volume": 112852.0}, {"date": "2024-11-18", "close": 6.81, "volume": 89600.0}, {"date": "2024-11-19", "close": 6.74, "volume": 67051.0}, {"date": "2024-11-20", "close": 6.72, "volume": 69199.0}, {"date": "2024-11-21", "close": 6.71, "volume": 208781.0}, {"date": "2024-11-22", "close": 6.73, "volume": 327048.0}, {"date": "2024-11-25", "close": 6.72, "volume": 291933.0}, {"date": "2024-11-26", "close": 6.75, "volume": 382265.0}, {"date": "2024-11-27", "close": 6.78, "volume": 93059.0}, {"date": "2024-11-29", "close": 6.81, "volume": 135558.0}, {"date": "2024-12-02", "close": 6.8, "volume": 333909.0}, {"date": "2024-12-03", "close": 6.82, "volume": 446374.0}, {"date": "2024-12-04", "close": 6.81, "volume": 148549.0}, {"date": "2024-12-05", "close": 6.775, "volume": 160190.0}, {"date": "2024-12-06", "close": 6.81, "volume": 206912.0}, {"date": "2024-12-09", "close": 6.74, "volume": 188828.0}, {"date": "2024-12-10", "close": 6.845, "volume": 251457.0}, {"date": "2024-12-11", "close": 6.78, "volume": 59282.0}, {"date": "2024-12-12", "close": 6.73, "volume": 82963.0}, {"date": "2024-12-13", "close": 6.66, "volume": 259369.0}, {"date": "2024-12-16", "close": 6.62, "volume": 142862.0}, {"date": "2024-12-17", "close": 6.49, "volume": 231634.0}, {"date": "2024-12-18", "close": 6.4, "volume": 127154.0}, {"date": "2024-12-19", "close": 6.345, "volume": 153268.0}, {"date": "2024-12-20", "close": 6.36, "volume": 175717.0}, {"date": "2024-12-23", "close": 6.43, "volume": 179198.0}, {"date": "2024-12-24", "close": 6.44, "volume": 87779.0}, {"date": "2024-12-26", "close": 6.52, "volume": 156588.0}, {"date": "2024-12-27", "close": 6.46, "volume": 92401.0}, {"date": "2024-12-30", "close": 6.5, "volume": 177918.0}, {"date": "2024-12-31", "close": 6.53, "volume": 123510.0}, {"date": "2025-01-02", "close": 6.52, "volume": 338612.0}, {"date": "2025-01-03", "close": 6.59, "volume": 79749.0}, {"date": "2025-01-06", "close": 6.55, "volume": 49975.0}, {"date": "2025-01-07", "close": 6.55, "volume": 70816.0}, {"date": "2025-01-08", "close": 6.52, "volume": 107210.0}, {"date": "2025-01-10", "close": 6.55, "volume": 83586.0}, {"date": "2025-01-13", "close": 6.51, "volume": 103434.0}, {"date": "2025-01-14", "close": 6.51, "volume": 35068.0}, {"date": "2025-01-15", "close": 6.63, "volume": 123211.0}, {"date": "2025-01-16", "close": 6.62, "volume": 66564.0}, {"date": "2025-01-17", "close": 6.66, "volume": 83108.0}, {"date": "2025-01-21", "close": 6.65, "volume": 113363.0}, {"date": "2025-01-22", "close": 6.63, "volume": 125558.0}, {"date": "2025-01-23", "close": 6.63, "volume": 52193.0}, {"date": "2025-01-24", "close": 6.64, "volume": 34697.0}, {"date": "2025-01-27", "close": 6.62, "volume": 64318.0}, {"date": "2025-01-28", "close": 6.62, "volume": 121706.0}, {"date": "2025-01-29", "close": 6.66, "volume": 152629.0}, {"date": "2025-01-30", "close": 6.68, "volume": 66477.0}, {"date": "2025-01-31", "close": 6.74, "volume": 110878.0}, {"date": "2025-02-03", "close": 6.7, "volume": 86154.0}, {"date": "2025-02-04", "close": 6.69, "volume": 80095.0}, {"date": "2025-02-05", "close": 6.68, "volume": 76719.0}, {"date": "2025-02-06", "close": 6.69, "volume": 52211.0}, {"date": "2025-02-07", "close": 6.67, "volume": 30025.0}, {"date": "2025-02-10", "close": 6.7, "volume": 56289.0}, {"date": "2025-02-11", "close": 6.75, "volume": 110420.0}, {"date": "2025-02-12", "close": 6.75, "volume": 44395.0}, {"date": "2025-02-13", "close": 6.76, "volume": 43721.0}, {"date": "2025-02-14", "close": 6.85, "volume": 130416.0}, {"date": "2025-02-18", "close": 6.75, "volume": 75200.0}, {"date": "2025-02-19", "close": 6.82, "volume": 136637.0}, {"date": "2025-02-20", "close": 6.79, "volume": 68276.0}, {"date": "2025-02-21", "close": 6.78, "volume": 72973.0}, {"date": "2025-02-24", "close": 6.83, "volume": 247801.0}, {"date": "2025-02-25", "close": 6.88, "volume": 139709.0}, {"date": "2025-02-26", "close": 6.81, "volume": 52539.0}, {"date": "2025-02-27", "close": 6.83, "volume": 57839.0}, {"date": "2025-02-28", "close": 6.82, "volume": 69057.0}, {"date": "2025-03-03", "close": 6.83, "volume": 39532.0}, {"date": "2025-03-04", "close": 6.8, "volume": 76762.0}, {"date": "2025-03-05", "close": 6.77, "volume": 64265.0}, {"date": "2025-03-06", "close": 6.7, "volume": 103830.0}, {"date": "2025-03-07", "close": 6.72, "volume": 98451.0}, {"date": "2025-03-10", "close": 6.67, "volume": 78502.0}, {"date": "2025-03-11", "close": 6.65, "volume": 93909.0}, {"date": "2025-03-12", "close": 6.65, "volume": 24196.0}, {"date": "2025-03-13", "close": 6.65, "volume": 32571.0}, {"date": "2025-03-14", "close": 6.68, "volume": 31936.0}, {"date": "2025-03-17", "close": 6.7, "volume": 71464.0}, {"date": "2025-03-18", "close": 6.58, "volume": 42000.0}, {"date": "2025-03-19", "close": 6.65, "volume": 39262.0}, {"date": "2025-03-20", "close": 6.69, "volume": 33655.0}, {"date": "2025-03-21", "close": 6.6401, "volume": 54027.0}, {"date": "2025-03-24", "close": 6.6336, "volume": 30828.0}, {"date": "2025-03-25", "close": 6.64, "volume": 51718.0}, {"date": "2025-03-26", "close": 6.61, "volume": 28562.0}, {"date": "2025-03-27", "close": 6.64, "volume": 35592.0}, {"date": "2025-03-28", "close": 6.62, "volume": 36157.0}, {"date": "2025-03-31", "close": 6.65, "volume": 74149.0}, {"date": "2025-04-01", "close": 6.615, "volume": 68935.0}, {"date": "2025-04-02", "close": 6.59, "volume": 35840.0}, {"date": "2025-04-03", "close": 6.52, "volume": 53478.0}, {"date": "2025-04-04", "close": 6.22, "volume": 110842.0}, {"date": "2025-04-07", "close": 5.91, "volume": 254152.0}, {"date": "2025-04-08", "close": 6.02, "volume": 124569.0}, {"date": "2025-04-09", "close": 6.2782, "volume": 150873.0}, {"date": "2025-04-10", "close": 6.1265, "volume": 48064.0}, {"date": "2025-04-11", "close": 6.13, "volume": 55233.0}, {"date": "2025-04-14", "close": 6.04, "volume": 107577.0}, {"date": "2025-04-15", "close": 6.095, "volume": 42301.0}, {"date": "2025-04-16", "close": 6.0, "volume": 70753.0}, {"date": "2025-04-17", "close": 6.01, "volume": 61324.0}, {"date": "2025-04-21", "close": 5.97, "volume": 54509.0}, {"date": "2025-04-22", "close": 5.95, "volume": 61002.0}, {"date": "2025-04-23", "close": 6.0, "volume": 141330.0}, {"date": "2025-04-24", "close": 6.09, "volume": 45761.0}, {"date": "2025-04-25", "close": 6.2, "volume": 48406.0}, {"date": "2025-04-28", "close": 6.27, "volume": 86937.0}, {"date": "2025-04-29", "close": 6.27, "volume": 53092.0}, {"date": "2025-04-30", "close": 6.27, "volume": 62905.0}, {"date": "2025-05-01", "close": 6.34, "volume": 56041.0}, {"date": "2025-05-02", "close": 6.36, "volume": 39801.0}, {"date": "2025-05-05", "close": 6.31, "volume": 111001.0}, {"date": "2025-05-06", "close": 6.27, "volume": 38093.0}, {"date": "2025-05-07", "close": 6.26, "volume": 33028.0}, {"date": "2025-05-08", "close": 6.283, "volume": 36625.0}, {"date": "2025-05-09", "close": 6.31, "volume": 48517.0}, {"date": "2025-05-12", "close": 6.36, "volume": 83245.0}, {"date": "2025-05-13", "close": 6.31, "volume": 115944.0}, {"date": "2025-05-14", "close": 6.34, "volume": 146314.0}, {"date": "2025-05-15", "close": 6.35, "volume": 25578.0}, {"date": "2025-05-16", "close": 6.36, "volume": 84201.0}, {"date": "2025-05-19", "close": 6.43, "volume": 140525.0}, {"date": "2025-05-20", "close": 6.34, "volume": 49692.0}, {"date": "2025-05-21", "close": 6.285, "volume": 22748.0}, {"date": "2025-05-22", "close": 6.31, "volume": 25051.0}, {"date": "2025-05-23", "close": 6.31, "volume": 25241.0}, {"date": "2025-05-27", "close": 6.31, "volume": 26029.0}, {"date": "2025-05-28", "close": 6.21, "volume": 145548.0}, {"date": "2025-05-29", "close": 6.3, "volume": 41384.0}, {"date": "2025-05-30", "close": 6.32, "volume": 68586.0}, {"date": "2025-06-02", "close": 6.35, "volume": 88880.0}, {"date": "2025-06-03", "close": 6.3, "volume": 65969.0}, {"date": "2025-06-04", "close": 6.325, "volume": 29422.0}, {"date": "2025-06-05", "close": 6.3, "volume": 57365.0}, {"date": "2025-06-06", "close": 6.35, "volume": 18814.0}, {"date": "2025-06-09", "close": 6.32, "volume": 109505.0}, {"date": "2025-06-10", "close": 6.35, "volume": 44711.0}, {"date": "2025-06-11", "close": 6.35, "volume": 30032.0}, {"date": "2025-06-12", "close": 6.36, "volume": 55603.0}, {"date": "2025-06-13", "close": 6.37, "volume": 23735.0}, {"date": "2025-06-16", "close": 6.38, "volume": 41981.0}, {"date": "2025-06-17", "close": 6.325, "volume": 31144.0}, {"date": "2025-06-18", "close": 6.35, "volume": 61064.0}, {"date": "2025-06-20", "close": 6.36, "volume": 48971.0}, {"date": "2025-06-23", "close": 6.355, "volume": 58795.0}, {"date": "2025-06-24", "close": 6.3508, "volume": 37701.0}, {"date": "2025-06-25", "close": 6.34, "volume": 75289.0}, {"date": "2025-06-26", "close": 6.34, "volume": 30280.0}, {"date": "2025-06-27", "close": 6.41, "volume": 67752.0}, {"date": "2025-06-30", "close": 6.35, "volume": 210358.0}, {"date": "2025-07-01", "close": 6.41, "volume": 43679.0}, {"date": "2025-07-02", "close": 6.42, "volume": 34109.0}, {"date": "2025-07-03", "close": 6.44, "volume": 13331.0}, {"date": "2025-07-07", "close": 6.4, "volume": 53373.0}, {"date": "2025-07-08", "close": 6.4, "volume": 34568.0}, {"date": "2025-07-09", "close": 6.395, "volume": 69830.0}, {"date": "2025-07-10", "close": 6.41, "volume": 38316.0}, {"date": "2025-07-11", "close": 6.41, "volume": 67454.0}, {"date": "2025-07-14", "close": 6.4, "volume": 69943.0}, {"date": "2025-07-15", "close": 6.415, "volume": 36150.0}, {"date": "2025-07-16", "close": 6.42, "volume": 46928.0}, {"date": "2025-07-17", "close": 6.41, "volume": 64738.0}, {"date": "2025-07-18", "close": 6.42, "volume": 68188.0}, {"date": "2025-07-21", "close": 6.44, "volume": 68181.0}, {"date": "2025-07-22", "close": 6.375, "volume": 43030.0}, {"date": "2025-07-23", "close": 6.375, "volume": 64998.0}, {"date": "2025-07-24", "close": 6.335, "volume": 62384.0}, {"date": "2025-07-25", "close": 6.33, "volume": 108564.0}, {"date": "2025-07-28", "close": 6.32, "volume": 146093.0}, {"date": "2025-07-29", "close": 6.32, "volume": 35881.0}, {"date": "2025-07-30", "close": 6.31, "volume": 165922.0}, {"date": "2025-07-31", "close": 6.35, "volume": 107348.0}, {"date": "2025-08-01", "close": 6.31, "volume": 43995.0}, {"date": "2025-08-04", "close": 6.33, "volume": 69696.0}, {"date": "2025-08-05", "close": 6.31, "volume": 66356.0}, {"date": "2025-08-06", "close": 6.35, "volume": 53895.0}, {"date": "2025-08-07", "close": 6.33, "volume": 49308.0}, {"date": "2025-08-08", "close": 6.38, "volume": 56388.0}, {"date": "2025-08-11", "close": 6.4, "volume": 56916.0}, {"date": "2025-08-12", "close": 6.41, "volume": 42315.0}, {"date": "2025-08-13", "close": 6.43, "volume": 29698.0}, {"date": "2025-08-14", "close": 6.41, "volume": 22128.0}, {"date": "2025-08-15", "close": 6.43, "volume": 43095.0}, {"date": "2025-08-18", "close": 6.425, "volume": 41499.0}, {"date": "2025-08-19", "close": 6.355, "volume": 59134.0}, {"date": "2025-08-20", "close": 6.39, "volume": 82325.0}, {"date": "2025-08-21", "close": 6.375, "volume": 44535.0}, {"date": "2025-08-22", "close": 6.42, "volume": 104299.0}, {"date": "2025-08-25", "close": 6.42, "volume": 54580.0}, {"date": "2025-08-26", "close": 6.41, "volume": 53059.0}, {"date": "2025-08-27", "close": 6.42, "volume": 27872.0}, {"date": "2025-08-28", "close": 6.49, "volume": 203977.0}, {"date": "2025-08-29", "close": 6.49, "volume": 85580.0}, {"date": "2025-09-02", "close": 6.46, "volume": 81657.0}, {"date": "2025-09-03", "close": 6.48, "volume": 47220.0}, {"date": "2025-09-04", "close": 6.47, "volume": 64089.0}, {"date": "2025-09-05", "close": 6.42, "volume": 140566.0}, {"date": "2025-09-08", "close": 6.41, "volume": 109952.0}, {"date": "2025-09-09", "close": 6.38, "volume": 132490.0}, {"date": "2025-09-10", "close": 6.405, "volume": 107795.0}, {"date": "2025-09-11", "close": 6.42, "volume": 72119.0}, {"date": "2025-09-12", "close": 6.4499, "volume": 74632.0}, {"date": "2025-09-15", "close": 6.47, "volume": 74782.0}, {"date": "2025-09-16", "close": 6.46, "volume": 52336.0}, {"date": "2025-09-17", "close": 6.43, "volume": 35268.0}, {"date": "2025-09-18", "close": 6.43, "volume": 44169.0}, {"date": "2025-09-19", "close": 6.4599, "volume": 37878.0}, {"date": "2025-09-22", "close": 6.46, "volume": 45879.0}, {"date": "2025-09-23", "close": 6.4, "volume": 97805.0}, {"date": "2025-09-24", "close": 6.4, "volume": 48397.0}, {"date": "2025-09-25", "close": 6.39, "volume": 62865.0}, {"date": "2025-09-26", "close": 6.35, "volume": 62644.0}, {"date": "2025-09-29", "close": 6.35, "volume": 77804.0}, {"date": "2025-09-30", "close": 6.35, "volume": 159368.0}, {"date": "2025-10-01", "close": 6.3, "volume": 128559.0}, {"date": "2025-10-02", "close": 6.33, "volume": 53296.0}, {"date": "2025-10-03", "close": 6.28, "volume": 98251.0}, {"date": "2025-10-06", "close": 6.24, "volume": 207161.0}, {"date": "2025-10-07", "close": 6.26, "volume": 165737.0}, {"date": "2025-10-08", "close": 6.3, "volume": 168917.0}, {"date": "2025-10-09", "close": 6.32, "volume": 94914.0}, {"date": "2025-10-10", "close": 6.24, "volume": 149028.0}, {"date": "2025-10-13", "close": 6.28, "volume": 97100.0}, {"date": "2025-10-14", "close": 6.29, "volume": 106960.0}, {"date": "2025-10-15", "close": 6.325, "volume": 90252.0}, {"date": "2025-10-16", "close": 6.26, "volume": 124176.0}, {"date": "2025-10-17", "close": 6.27, "volume": 83563.0}, {"date": "2025-10-20", "close": 6.26, "volume": 119381.0}, {"date": "2025-10-21", "close": 6.22, "volume": 114463.0}, {"date": "2025-10-22", "close": 6.23, "volume": 93975.0}, {"date": "2025-10-23", "close": 6.27, "volume": 75410.0}, {"date": "2025-10-24", "close": 6.26, "volume": 105730.0}, {"date": "2025-10-27", "close": 6.27, "volume": 49407.0}, {"date": "2025-10-28", "close": 6.2801, "volume": 46877.0}, {"date": "2025-10-29", "close": 6.25, "volume": 63227.0}, {"date": "2025-10-30", "close": 6.27, "volume": 61900.0}, {"date": "2025-10-31", "close": 6.285, "volume": 70704.0}, {"date": "2025-11-03", "close": 6.25, "volume": 84050.0}, {"date": "2025-11-04", "close": 6.23, "volume": 100755.0}, {"date": "2025-11-05", "close": 6.225, "volume": 93725.0}, {"date": "2025-11-06", "close": 6.25, "volume": 53440.0}, {"date": "2025-11-07", "close": 6.27, "volume": 44408.0}, {"date": "2025-11-10", "close": 6.28, "volume": 76429.0}, {"date": "2025-11-11", "close": 6.2952, "volume": 38129.0}, {"date": "2025-11-12", "close": 6.295, "volume": 36340.0}, {"date": "2025-11-13", "close": 6.27, "volume": 41512.0}, {"date": "2025-11-14", "close": 6.28, "volume": 43010.0}, {"date": "2025-11-17", "close": 6.25, "volume": 73476.0}, {"date": "2025-11-18", "close": 6.172, "volume": 76338.0}, {"date": "2025-11-19", "close": 6.16, "volume": 78080.0}, {"date": "2025-11-20", "close": 6.07, "volume": 84381.0}, {"date": "2025-11-21", "close": 6.15, "volume": 254040.0}, {"date": "2025-11-24", "close": 6.13, "volume": 76152.0}, {"date": "2025-11-25", "close": 6.16, "volume": 39269.0}, {"date": "2025-11-26", "close": 6.195, "volume": 79117.0}, {"date": "2025-11-28", "close": 6.25, "volume": 61746.0}, {"date": "2025-12-01", "close": 6.225, "volume": 112300.0}, {"date": "2025-12-02", "close": 6.22, "volume": 49306.0}, {"date": "2025-12-03", "close": 6.24, "volume": 69332.0}, {"date": "2025-12-04", "close": 6.25, "volume": 37723.0}, {"date": "2025-12-05", "close": 6.26, "volume": 33749.0}, {"date": "2025-12-08", "close": 6.25, "volume": 58214.0}, {"date": "2025-12-09", "close": 6.2645, "volume": 30580.0}, {"date": "2025-12-10", "close": 6.25, "volume": 113389.0}, {"date": "2025-12-11", "close": 6.22, "volume": 90395.0}, {"date": "2025-12-12", "close": 6.11, "volume": 123884.0}, {"date": "2025-12-15", "close": 6.11, "volume": 249685.0}, {"date": "2025-12-16", "close": 6.04, "volume": 98842.0}, {"date": "2025-12-17", "close": 6.005, "volume": 150747.0}, {"date": "2025-12-18", "close": 5.98, "volume": 238006.0}, {"date": "2025-12-19", "close": 6.02, "volume": 119070.0}, {"date": "2025-12-22", "close": 6.03, "volume": 173311.0}, {"date": "2025-12-23", "close": 6.09, "volume": 81788.0}, {"date": "2025-12-24", "close": 6.1, "volume": 63547.0}, {"date": "2025-12-26", "close": 6.11, "volume": 45190.0}, {"date": "2025-12-29", "close": 6.11, "volume": 98123.0}, {"date": "2025-12-30", "close": 6.14, "volume": 144273.0}, {"date": "2025-12-31", "close": 6.15, "volume": 243102.0}, {"date": "2026-01-02", "close": 6.13, "volume": 63053.0}, {"date": "2026-01-05", "close": 6.13, "volume": 80024.0}, {"date": "2026-01-06", "close": 6.17, "volume": 63313.0}, {"date": "2026-01-07", "close": 6.13, "volume": 28603.0}, {"date": "2026-01-08", "close": 6.1, "volume": 116143.0}, {"date": "2026-01-09", "close": 6.11, "volume": 33566.0}, {"date": "2026-01-12", "close": 6.14, "volume": 119882.0}, {"date": "2026-01-13", "close": 6.12, "volume": 40500.0}, {"date": "2026-01-14", "close": 6.16, "volume": 152386.0}, {"date": "2026-01-15", "close": 6.17, "volume": 43056.0}, {"date": "2026-01-16", "close": 6.15, "volume": 55311.0}, {"date": "2026-01-20", "close": 6.07, "volume": 90195.0}, {"date": "2026-01-21", "close": 6.09, "volume": 63148.0}, {"date": "2026-01-22", "close": 6.1, "volume": 64611.0}, {"date": "2026-01-23", "close": 6.1, "volume": 64265.0}, {"date": "2026-01-26", "close": 6.09, "volume": 68216.0}, {"date": "2026-01-27", "close": 6.11, "volume": 63180.0}, {"date": "2026-01-28", "close": 6.11, "volume": 36528.0}, {"date": "2026-01-29", "close": 6.09, "volume": 56941.0}, {"date": "2026-01-30", "close": 6.075, "volume": 109575.0}, {"date": "2026-02-02", "close": 6.06, "volume": 152812.0}, {"date": "2026-02-03", "close": 6.05, "volume": 43462.0}, {"date": "2026-02-04", "close": 6.03, "volume": 61854.0}, {"date": "2026-02-05", "close": 6.04, "volume": 48730.0}, {"date": "2026-02-06", "close": 6.08, "volume": 88796.0}, {"date": "2026-02-09", "close": 6.08, "volume": 87187.0}, {"date": "2026-02-10", "close": 6.06, "volume": 48782.0}, {"date": "2026-02-11", "close": 6.08, "volume": 103181.0}, {"date": "2026-02-12", "close": 6.07, "volume": 119724.0}, {"date": "2026-02-13", "close": 6.13, "volume": 175637.0}, {"date": "2026-02-17", "close": 6.08, "volume": 100179.0}, {"date": "2026-02-18", "close": 6.1099, "volume": 100855.0}, {"date": "2026-02-19", "close": 6.05, "volume": 66305.0}, {"date": "2026-02-20", "close": 6.04, "volume": 104685.0}, {"date": "2026-02-23", "close": 6.01, "volume": 112707.0}, {"date": "2026-02-24", "close": 6.01, "volume": 48435.0}, {"date": "2026-02-25", "close": 5.99, "volume": 52528.0}, {"date": "2026-02-26", "close": 6.0, "volume": 52808.0}, {"date": "2026-02-27", "close": 5.99, "volume": 55419.0}, {"date": "2026-03-02", "close": 5.97, "volume": 105996.0}, {"date": "2026-03-03", "close": 5.93, "volume": 91911.0}, {"date": "2026-03-04", "close": 6.1, "volume": 326738.0}, {"date": "2026-03-05", "close": 5.97, "volume": 89309.0}, {"date": "2026-03-06", "close": 5.9, "volume": 60976.0}, {"date": "2026-03-09", "close": 5.84, "volume": 123564.0}, {"date": "2026-03-10", "close": 5.81, "volume": 58948.0}, {"date": "2026-03-11", "close": 5.69, "volume": 90909.0}, {"date": "2026-03-12", "close": 5.61, "volume": 176728.0}, {"date": "2026-03-13", "close": 5.6, "volume": 61564.0}, {"date": "2026-03-16", "close": 5.54, "volume": 135871.0}, {"date": "2026-03-17", "close": 5.46, "volume": 120189.0}, {"date": "2026-03-18", "close": 5.46, "volume": 150311.0}, {"date": "2026-03-19", "close": 5.45, "volume": 98041.0}, {"date": "2026-03-20", "close": 5.44, "volume": 55266.0}, {"date": "2026-03-23", "close": 5.52, "volume": 61952.0}, {"date": "2026-03-24", "close": 5.46, "volume": 26228.0}, {"date": "2026-03-25", "close": 5.51, "volume": 42797.0}, {"date": "2026-03-26", "close": 5.49, "volume": 194073.0}, {"date": "2026-03-27", "close": 5.4861, "volume": 23355.0}, {"date": "2026-03-30", "close": 5.46, "volume": 109980.0}, {"date": "2026-03-31", "close": 5.52, "volume": 100498.0}, {"date": "2026-04-01", "close": 5.68, "volume": 106965.0}, {"date": "2026-04-02", "close": 5.62, "volume": 56882.0}, {"date": "2026-04-06", "close": 5.47, "volume": 401162.0}, {"date": "2026-04-07", "close": 5.49, "volume": 59060.0}, {"date": "2026-04-08", "close": 5.53, "volume": 71671.0}, {"date": "2026-04-09", "close": 5.58, "volume": 25090.0}, {"date": "2026-04-10", "close": 5.6, "volume": 23796.0}, {"date": "2026-04-13", "close": 5.61, "volume": 60229.0}, {"date": "2026-04-14", "close": 5.6573, "volume": 23306.0}, {"date": "2026-04-15", "close": 5.72, "volume": 56930.0}, {"date": "2026-04-16", "close": 5.7, "volume": 52634.0}, {"date": "2026-04-17", "close": 5.72, "volume": 68844.0}, {"date": "2026-04-20", "close": 5.74, "volume": 96869.0}, {"date": "2026-04-21", "close": 5.6749, "volume": 57112.0}, {"date": "2026-04-22", "close": 5.69, "volume": 58112.0}, {"date": "2026-04-23", "close": 5.68, "volume": 28431.0}, {"date": "2026-04-24", "close": 5.74, "volume": 45314.0}, {"date": "2026-04-27", "close": 5.65, "volume": 92493.0}, {"date": "2026-04-28", "close": 5.6, "volume": 38616.0}, {"date": "2026-04-29", "close": 5.65, "volume": 75412.0}, {"date": "2026-04-30", "close": 5.74, "volume": 87529.0}, {"date": "2026-05-01", "close": 5.73, "volume": 38625.0}, {"date": "2026-05-04", "close": 5.66, "volume": 74674.0}, {"date": "2026-05-05", "close": 5.67, "volume": 49988.0}, {"date": "2026-05-06", "close": 5.67, "volume": 60203.0}, {"date": "2026-05-07", "close": 5.69, "volume": 45136.0}, {"date": "2026-05-08", "close": 5.7, "volume": 47486.0}, {"date": "2026-05-11", "close": 5.69, "volume": 55983.0}, {"date": "2026-05-12", "close": 5.63, "volume": 45143.0}, {"date": "2026-05-13", "close": 5.64, "volume": 41420.0}, {"date": "2026-05-14", "close": 5.68, "volume": 55323.0}, {"date": "2026-05-15", "close": 5.66, "volume": 44480.0}, {"date": "2026-05-18", "close": 5.65, "volume": 66395.0}, {"date": "2026-05-19", "close": 5.56, "volume": 72342.0}, {"date": "2026-05-20", "close": 5.56, "volume": 54111.0}, {"date": "2026-05-21", "close": 5.62, "volume": 38379.0}, {"date": "2026-05-22", "close": 5.57, "volume": 80363.0}, {"date": "2026-05-26", "close": 5.54, "volume": 67676.0}, {"date": "2026-05-27", "close": 5.55, "volume": 55582.0}, {"date": "2026-05-28", "close": 5.59, "volume": 60697.0}, {"date": "2026-05-29", "close": 5.61, "volume": 48555.0}, {"date": "2026-06-01", "close": 5.63, "volume": 31036.0}, {"date": "2026-06-02", "close": 5.66, "volume": 29064.0}, {"date": "2026-06-03", "close": 5.62, "volume": 23214.0}, {"date": "2026-06-04", "close": 5.64, "volume": 34598.0}, {"date": "2026-06-05", "close": 5.51, "volume": 99303.0}, {"date": "2026-06-08", "close": 5.64, "volume": 98816.0}, {"date": "2026-06-09", "close": 5.62, "volume": 42406.0}, {"date": "2026-06-10", "close": 5.57, "volume": 52004.0}, {"date": "2026-06-11", "close": 5.59, "volume": 82481.0}, {"date": "2026-06-12", "close": 5.58, "volume": 54035.0}, {"date": "2026-06-15", "close": 5.62, "volume": 48779.0}, {"date": "2026-06-16", "close": 5.54, "volume": 45682.0}, {"date": "2026-06-17", "close": 5.49, "volume": 85525.0}, {"date": "2026-06-18", "close": 5.51, "volume": 83035.0}, {"date": "2026-06-22", "close": 5.45, "volume": 99231.0}, {"date": "2026-06-23", "close": 5.44, "volume": 50724.0}, {"date": "2026-06-24", "close": 5.39, "volume": 72752.0}, {"date": "2026-06-25", "close": 5.43, "volume": 65000.0}, {"date": "2026-06-26", "close": 5.4, "volume": 95514.0}, {"date": "2026-06-29", "close": 5.39, "volume": 67960.0}, {"date": "2026-06-30", "close": 5.47, "volume": 110184.0}, {"date": "2026-07-01", "close": 5.6, "volume": 168176.0}, {"date": "2026-07-02", "close": 5.56, "volume": 43721.0}, {"date": "2026-07-06", "close": 5.57, "volume": 49023.0}, {"date": "2026-07-07", "close": 5.5, "volume": 78480.0}, {"date": "2026-07-08", "close": 5.42, "volume": 71204.0}, {"date": "2026-07-09", "close": 5.43, "volume": 38129.0}, {"date": "2026-07-10", "close": 5.46, "volume": 38019.0}, {"date": "2026-07-13", "close": 5.38, "volume": 60977.0}, {"date": "2026-07-14", "close": 5.43, "volume": 28643.0}, {"date": "2026-07-15", "close": 5.49, "volume": 16700.0}, {"date": "2026-07-16", "close": 5.57, "volume": 84707.0}, {"date": "2026-07-17", "close": 5.51, "volume": 37570.0}, {"date": "2026-07-20", "close": 5.45, "volume": 84521.0}, {"date": "2026-07-21", "close": 5.38, "volume": 45276.0}, {"date": "2026-07-22", "close": 5.36, "volume": 22855.0}, {"date": "2026-07-23", "close": 5.32, "volume": 70084.0}, {"date": "2026-07-24", "close": 5.32, "volume": 43091.0}, {"date": "2026-07-27", "close": 5.3, "volume": 42239.0}, {"date": "2026-07-28", "close": 5.3, "volume": 40961.0}, {"date": "2026-07-29", "close": 5.28, "volume": 36008.0}, {"date": "2026-07-30", "close": 5.3, "volume": 52403.0}, {"date": "2026-07-31", "close": 5.28, "volume": 78741.0}, {"date": "2026-08-03", "close": 5.28, "volume": 93948.0}, {"date": "2026-08-04", "close": 5.29, "volume": 51716.0}, {"date": "2026-08-05", "close": 5.3, "volume": 80849.0}, {"date": "2026-08-06", "close": 5.35, "volume": 51381.0}, {"date": "2026-08-07", "close": 5.34, "volume": 80346.0}, {"date": "2026-08-10", "close": 5.38, "volume": 143240.0}, {"date": "2026-08-11", "close": 5.42, "volume": 72262.0}, {"date": "2026-08-12", "close": 5.45, "volume": 119046.0}, {"date": "2026-08-13", "close": 5.5, "volume": 51946.0}, {"date": "2026-08-14", "close": 5.47, "volume": 85920.0}, {"date": "2026-08-17", "close": 5.49, "volume": 82457.0}, {"date": "2026-08-18", "close": 5.39, "volume": 106079.0}, {"date": "2026-08-19", "close": 5.36, "volume": 84487.0}, {"date": "2026-08-20", "close": 5.33, "volume": 65009.0}], "refreshing": true}