{"ticker": "SIQ", "overview": {"name": "Smartgroup Corporation Ltd", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2300003.96, "net": -2300003.96, "insiders": 1, "first_date": "2026-06-04", "last_date": "2026-06-04"}, "metrics": {"ticker": "SIQ", "has_prices": true, "as_of": "2026-09-07", "last": 11.43, "prev_close": 11.5, "change": -0.07000000000000028, "change_pct": -0.0060869565217391555, "session_volume": 411543.0, "vwap_5": 11.326227162873789, "vwap_20": 11.830587603641693, "vwap_60": 12.423810841610665, "vwap_250": 9.872732512174016, "high_52w": 13.63, "low_52w": 7.37, "avg_volume_20": 612259.65, "sessions": 400, "market_cap": {"value": 1601177531.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160883", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation Ltd", "who": "Ian Watt", "who_key": "Ian Watt", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Ian Watt changes a holding in SIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160883", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 950}, {"id": "ASXSH-03135707", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in SIQ \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.14%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135707", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75830}, {"id": "ASX-03138319", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138319", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77270}, {"id": "ASXSH-03134260", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of SIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134260", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "ASX-03135450", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation LTD", "who": "Elizabeth Minogue", "who_key": "Elizabeth Minogue", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Elizabeth Minogue just moved their SIQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135450", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "ASX-03129922", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129922", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "ASX-03129219", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129219", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "ASX-03129171", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129171", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "ASXSH-03102967", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of SIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102967", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196790}, {"id": "ASX3Y-03098375-1", "src": "ASX", "ticker": "SIQ", "cik": "", "company": "Smartgroup Corporation Ltd", "company_raw": "Smartgroup Corporation Ltd", "who": "John Prendiville", "who_key": "John Prendiville", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2300003.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member offloads $2.3M of SIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098375", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218390}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.32, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146727-2A1703324", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Minogue", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131391-2A1694859", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Watt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Watt", "notice_type": "3Y", "direct_shares": 131522.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Direct interest as trustee of, and indirect interest as beneficiary of, the IJ & LD Watt ", "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100298-2A1677436", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Prendiville", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Prendiville", "notice_type": "3Y", "direct_shares": 625000.0, "indirect_shares": 145000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect interests in shares registered in the names of: \u2022 Point Capital Pty Ltd \u2022 HSBC C", "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098375-2A1676509", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wharton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wharton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wharton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rogan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wharton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wharton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Prendiville", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wharton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Rigotti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Homewood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Rigotti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Watt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Prendiville", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wharton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Rigotti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-12", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carapiet", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wharton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/siq", "needs_ocr": 0}], "directors": [{"name": "Mark Rigotti", "first_seen": "2024-02-05", "last_seen": "2025-03-04", "status": "current", "notices": 4}, {"name": "Paul Rogan", "first_seen": "2026-03-02", "last_seen": "2026-05-22", "status": "current", "notices": 2}, {"name": "Scott Wharton", "first_seen": "2023-07-25", "last_seen": "2026-05-28", "status": "current", "notices": 10}, {"name": "John Prendiville", "first_seen": "2024-05-22", "last_seen": "2026-06-09", "status": "current", "notices": 4}, {"name": "Ian Watt", "first_seen": "2022-08-30", "last_seen": "2026-06-15", "status": "current", "notices": 6}, {"name": "Elizabeth Minogue", "first_seen": "2026-09-03", "last_seen": "2026-09-03", "status": "current", "notices": 1}, {"name": "issue to D Billimoria", "first_seen": "2015-04-27", "last_seen": "2015-04-27", "status": "past", "notices": 1}, {"name": "J Prendiville", "first_seen": "2015-05-03", "last_seen": "2015-08-31", "status": "past", "notices": 2}, {"name": "G Bell", "first_seen": "2015-04-27", "last_seen": "2015-08-31", "status": "past", "notices": 2}, {"name": "M Carapiet", "first_seen": "2015-08-31", "last_seen": "2016-09-23", "status": "past", "notices": 5}, {"name": "A Bolam", "first_seen": "2014-07-15", "last_seen": "2017-06-02", "status": "past", "notices": 4}, {"name": "D Homewood", "first_seen": "2016-05-09", "last_seen": "2019-04-08", "status": "past", "notices": 2}, {"name": "I Watt", "first_seen": "2015-08-31", "last_seen": "2019-04-09", "status": "past", "notices": 6}, {"name": "D Billimoria", "first_seen": "2015-03-03", "last_seen": "2019-05-13", "status": "past", "notices": 7}, {"name": "Andrew Bolam", "first_seen": "2022-09-01", "last_seen": "2022-09-01", "status": "past", "notices": 1}, {"name": "Tim Looi", "first_seen": "2021-03-11", "last_seen": "2023-07-25", "status": "past", "notices": 7}, {"name": "Gavin Bell", "first_seen": "2024-01-02", "last_seen": "2024-01-02", "status": "past", "notices": 1}, {"name": "Michael Carapiet", "first_seen": "2020-06-22", "last_seen": "2024-05-09", "status": "past", "notices": 4}, {"name": "Anne McDonald", "first_seen": "2022-03-21", "last_seen": "2024-05-30", "status": "past", "notices": 4}, {"name": "Deborah Homewood", "first_seen": "2024-09-10", "last_seen": "2024-09-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "John Prendiville", "who_key": "John Prendiville", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2300003.96, "net": -2300003.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2300003.96, "date": "2026-06-04", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098375"}], "latest": {"action": "SELL", "amount": 2300003.96, "date": "2026-06-04", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098375"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Ian Watt", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156824-2A1707693"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change in substantial holding from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146727-2A1703324"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Notification of cessation of securities - SIQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139985-2A1699414"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SIQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139261-2A1698955"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Application for quotation of securities - SIQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139260-2A1698954"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135707-2A1697261"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134260-2A1696575"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Update - Notification of buy-back - SIQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133372-2A1696218"}], "performance": {"ticker": "SIQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-07-02", "close": 1.445, "volume": 10034464.0}, {"date": "2014-07-03", "close": 1.52, "volume": 3042748.0}, {"date": "2014-07-04", "close": 1.55, "volume": 500648.0}, {"date": "2014-07-07", "close": 1.55, "volume": 235894.0}, {"date": "2014-07-08", "close": 1.51, "volume": 424858.0}, {"date": "2014-07-09", "close": 1.5, "volume": 267333.0}, {"date": "2014-07-10", "close": 1.51, "volume": 116641.0}, {"date": "2014-07-11", "close": 1.47, "volume": 382581.0}, {"date": "2014-07-14", "close": 1.5, "volume": 43330.0}, {"date": "2014-07-15", "close": 1.47, "volume": 110551.0}, {"date": "2014-07-16", "close": 1.45, "volume": 72958.0}, {"date": "2014-07-17", "close": 1.44, "volume": 309582.0}, {"date": "2014-07-18", "close": 1.44, "volume": 1233101.0}, {"date": "2014-07-21", "close": 1.415, "volume": 156511.0}, {"date": "2014-07-22", "close": 1.425, "volume": 527997.0}, {"date": "2014-07-23", "close": 1.49, "volume": 224347.0}, {"date": "2014-07-24", "close": 1.49, "volume": 220884.0}, {"date": "2014-07-25", "close": 1.48, "volume": 259729.0}, {"date": "2014-07-28", "close": 1.46, "volume": 79473.0}, {"date": "2014-07-29", "close": 1.43, "volume": 178296.0}, {"date": "2014-07-30", "close": 1.43, "volume": 1313670.0}, {"date": "2014-07-31", "close": 1.45, "volume": 10873.0}, {"date": "2014-08-01", "close": 1.42, "volume": 97339.0}, {"date": "2014-08-04", "close": 1.42, "volume": 80350.0}, {"date": "2014-08-05", "close": 1.42, "volume": 115841.0}, {"date": "2014-08-06", "close": 1.43, "volume": 41016.0}, {"date": "2014-08-07", "close": 1.43, "volume": 141427.0}, {"date": "2014-08-08", "close": 1.43, "volume": 84342.0}, {"date": "2014-08-11", "close": 1.45, "volume": 53500.0}, {"date": "2014-08-12", "close": 1.46, "volume": 271059.0}, {"date": "2014-08-13", "close": 1.46, "volume": 135501.0}, {"date": "2014-08-14", "close": 1.45, "volume": 85673.0}, {"date": "2014-08-15", "close": 1.44, "volume": 274436.0}, {"date": "2014-08-18", "close": 1.465, "volume": 71046.0}, {"date": "2014-08-19", "close": 1.45, "volume": 19979.0}, {"date": "2014-08-20", "close": 1.46, "volume": 85783.0}, {"date": "2014-08-21", "close": 1.465, "volume": 33323.0}, {"date": "2014-08-22", "close": 1.46, "volume": 379226.0}, {"date": "2014-08-25", "close": 1.49, "volume": 207172.0}, {"date": "2014-08-26", "close": 1.565, "volume": 1107299.0}, {"date": "2014-08-27", "close": 1.52, "volume": 486359.0}, {"date": "2014-08-28", "close": 1.505, "volume": 508515.0}, {"date": "2014-08-29", "close": 1.52, "volume": 261090.0}, {"date": "2014-09-01", "close": 1.55, "volume": 323478.0}, {"date": "2014-09-02", "close": 1.585, "volume": 719145.0}, {"date": "2014-09-03", "close": 1.595, "volume": 765631.0}, {"date": "2014-09-04", "close": 1.57, "volume": 141230.0}, {"date": "2014-09-05", "close": 1.57, "volume": 157726.0}, {"date": "2014-09-08", "close": 1.545, "volume": 178010.0}, {"date": "2014-09-09", "close": 1.545, "volume": 44373.0}, {"date": "2014-09-10", "close": 1.5, "volume": 170214.0}, {"date": "2014-09-11", "close": 1.5, "volume": 69924.0}, {"date": "2014-09-12", "close": 1.49, "volume": 104871.0}, {"date": "2014-09-15", "close": 1.5, "volume": 60726.0}, {"date": "2014-09-16", "close": 1.49, "volume": 38497.0}, {"date": "2014-09-17", "close": 1.45, "volume": 117803.0}, {"date": "2014-09-18", "close": 1.48, "volume": 18804.0}, {"date": "2014-09-19", "close": 1.46, "volume": 61532.0}, {"date": "2014-09-22", "close": 1.43, "volume": 29203.0}, {"date": "2014-09-23", "close": 1.44, "volume": 65161.0}, {"date": "2014-09-24", "close": 1.43, "volume": 273470.0}, {"date": "2014-09-25", "close": 1.45, "volume": 82576.0}, {"date": "2014-09-26", "close": 1.45, "volume": 26821.0}, {"date": "2014-09-29", "close": 1.44, "volume": 23634.0}, {"date": "2014-09-30", "close": 1.44, "volume": 157988.0}, {"date": "2014-10-01", "close": 1.39, "volume": 194404.0}, {"date": "2014-10-02", "close": 1.44, "volume": 9329.0}, {"date": "2014-10-03", "close": 1.45, "volume": 65212.0}, {"date": "2014-10-07", "close": 1.44, "volume": 158515.0}, {"date": "2014-10-08", "close": 1.42, "volume": 23366.0}, {"date": "2014-10-09", "close": 1.43, "volume": 38753.0}, {"date": "2014-10-10", "close": 1.395, "volume": 80813.0}, {"date": "2014-10-13", "close": 1.36, "volume": 370072.0}, {"date": "2014-10-14", "close": 1.395, "volume": 124966.0}, {"date": "2014-10-15", "close": 1.36, "volume": 111239.0}, {"date": "2014-10-16", "close": 1.39, "volume": 121161.0}, {"date": "2014-10-17", "close": 1.4, "volume": 526862.0}, {"date": "2014-10-20", "close": 1.45, "volume": 58620.0}, {"date": "2014-10-21", "close": 1.49, "volume": 223055.0}, {"date": "2014-10-22", "close": 1.51, "volume": 198184.0}, {"date": "2014-10-23", "close": 1.5, "volume": 199536.0}, {"date": "2014-10-24", "close": 1.495, "volume": 11693.0}, {"date": "2014-10-27", "close": 1.48, "volume": 3983.0}, {"date": "2014-10-28", "close": 1.48, "volume": 27685.0}, {"date": "2014-10-29", "close": 1.46, "volume": 80973.0}, {"date": "2014-10-30", "close": 1.485, "volume": 74875.0}, {"date": "2014-10-31", "close": 1.48, "volume": 45483.0}, {"date": "2014-11-03", "close": 1.45, "volume": 61027.0}, {"date": "2014-11-04", "close": 1.48, "volume": 45158.0}, {"date": "2014-11-05", "close": 1.475, "volume": 12162.0}, {"date": "2014-11-06", "close": 1.44, "volume": 155811.0}, {"date": "2014-11-07", "close": 1.5, "volume": 62002.0}, {"date": "2014-11-10", "close": 1.49, "volume": 13907.0}, {"date": "2014-11-11", "close": 1.43, "volume": 81003.0}, {"date": "2014-11-12", "close": 1.425, "volume": 119110.0}, {"date": "2014-11-13", "close": 1.45, "volume": 145151.0}, {"date": "2014-11-14", "close": 1.43, "volume": 16236.0}, {"date": "2014-11-17", "close": 1.42, "volume": 67389.0}, {"date": "2014-11-18", "close": 1.355, "volume": 64392.0}, {"date": "2014-11-19", "close": 1.355, "volume": 55614.0}, {"date": "2014-11-20", "close": 1.4, "volume": 80056.0}, {"date": "2014-11-21", "close": 1.38, "volume": 95760.0}, {"date": "2014-11-24", "close": 1.38, "volume": 11852.0}, {"date": "2014-11-25", "close": 1.39, "volume": 66183.0}, {"date": "2014-11-26", "close": 1.405, "volume": 38030.0}, {"date": "2014-11-27", "close": 1.4, "volume": 356652.0}, {"date": "2014-11-28", "close": 1.41, "volume": 133146.0}, {"date": "2014-12-01", "close": 1.39, "volume": 64138.0}, {"date": "2014-12-02", "close": 1.335, "volume": 163538.0}, {"date": "2014-12-03", "close": 1.34, "volume": 98252.0}, {"date": "2014-12-04", "close": 1.32, "volume": 171755.0}, {"date": "2014-12-05", "close": 1.29, "volume": 249677.0}, {"date": "2014-12-08", "close": 1.28, "volume": 181035.0}, {"date": "2014-12-09", "close": 1.22, "volume": 324359.0}, {"date": "2014-12-10", "close": 1.265, "volume": 123774.0}, {"date": "2014-12-11", "close": 1.31, "volume": 38812.0}, {"date": "2014-12-12", "close": 1.33, "volume": 76080.0}, {"date": "2014-12-15", "close": 1.335, "volume": 51207.0}, {"date": "2014-12-16", "close": 1.37, "volume": 196881.0}, {"date": "2014-12-17", "close": 1.34, "volume": 93949.0}, {"date": "2014-12-18", "close": 1.35, "volume": 90255.0}, {"date": "2014-12-19", "close": 1.33, "volume": 251676.0}, {"date": "2014-12-22", "close": 1.385, "volume": 111611.0}, {"date": "2014-12-23", "close": 1.42, "volume": 8651.0}, {"date": "2014-12-24", "close": 1.43, "volume": 39948.0}, {"date": "2014-12-29", "close": 1.43, "volume": 17390.0}, {"date": "2014-12-30", "close": 1.43, "volume": 8400.0}, {"date": "2014-12-31", "close": 1.465, "volume": 77998.0}, {"date": "2015-01-05", "close": 1.435, "volume": 33220.0}, {"date": "2015-01-06", "close": 1.42, "volume": 9675.0}, {"date": "2015-01-07", "close": 1.46, "volume": 5672.0}, {"date": "2015-01-08", "close": 1.47, "volume": 1387.0}, {"date": "2015-01-09", "close": 1.46, "volume": 18855.0}, {"date": "2015-01-12", "close": 1.45, "volume": 570083.0}, {"date": "2015-01-13", "close": 1.45, "volume": 122025.0}, {"date": "2015-01-14", "close": 1.45, "volume": 5828.0}, {"date": "2015-01-15", "close": 1.46, "volume": 4861.0}, {"date": "2015-01-16", "close": 1.45, "volume": 164104.0}, {"date": "2015-01-19", "close": 1.46, "volume": 4213.0}, {"date": "2015-01-20", "close": 1.46, "volume": 28823.0}, {"date": "2015-01-21", "close": 1.43, "volume": 248585.0}, {"date": "2015-01-22", "close": 1.45, "volume": 17417.0}, {"date": "2015-01-23", "close": 1.48, "volume": 86357.0}, {"date": "2015-01-27", "close": 1.49, "volume": 63547.0}, {"date": "2015-01-28", "close": 1.49, "volume": 126649.0}, {"date": "2015-01-29", "close": 1.53, "volume": 205098.0}, {"date": "2015-01-30", "close": 1.49, "volume": 137641.0}, {"date": "2015-02-02", "close": 1.52, "volume": 368367.0}, {"date": "2015-02-03", "close": 1.53, "volume": 592161.0}, {"date": "2015-02-04", "close": 1.48, "volume": 607406.0}, {"date": "2015-02-05", "close": 1.5, "volume": 76813.0}, {"date": "2015-02-06", "close": 1.52, "volume": 164507.0}, {"date": "2015-02-09", "close": 1.5, "volume": 24306.0}, {"date": "2015-02-10", "close": 1.49, "volume": 151552.0}, {"date": "2015-02-11", "close": 1.5, "volume": 52000.0}, {"date": "2015-02-12", "close": 1.5, "volume": 108435.0}, {"date": "2015-02-13", "close": 1.5, "volume": 437498.0}, {"date": "2015-02-16", "close": 1.5, "volume": 430726.0}, {"date": "2015-02-17", "close": 1.5, "volume": 587791.0}, {"date": "2015-02-18", "close": 1.52, "volume": 357584.0}, {"date": "2015-02-19", "close": 1.52, "volume": 113370.0}, {"date": "2015-02-20", "close": 1.535, "volume": 27808.0}, {"date": "2015-02-23", "close": 1.58, "volume": 191587.0}, {"date": "2015-02-24", "close": 1.56, "volume": 98509.0}, {"date": "2015-02-25", "close": 1.55, "volume": 118090.0}, {"date": "2015-02-26", "close": 1.65, "volume": 1375303.0}, {"date": "2015-02-27", "close": 1.66, "volume": 459157.0}, {"date": "2015-03-02", "close": 1.62, "volume": 433727.0}, {"date": "2015-03-03", "close": 1.625, "volume": 349249.0}, {"date": "2015-03-04", "close": 1.6, "volume": 376991.0}, {"date": "2015-03-05", "close": 1.605, "volume": 401692.0}, {"date": "2015-03-06", "close": 1.605, "volume": 161200.0}, {"date": "2015-03-09", "close": 1.6, "volume": 115945.0}, {"date": "2015-03-10", "close": 1.615, "volume": 864620.0}, {"date": "2015-03-11", "close": 1.55, "volume": 95417.0}, {"date": "2015-03-12", "close": 1.55, "volume": 96826.0}, {"date": "2015-03-13", "close": 1.55, "volume": 55436.0}, {"date": "2015-03-16", "close": 1.55, "volume": 24297.0}, {"date": "2015-03-17", "close": 1.545, "volume": 161293.0}, {"date": "2015-03-18", "close": 1.5, "volume": 210901.0}, {"date": "2015-03-19", "close": 1.5, "volume": 164197.0}, {"date": "2015-03-20", "close": 1.51, "volume": 52615.0}, {"date": "2015-03-23", "close": 1.55, "volume": 151395.0}, {"date": "2015-03-24", "close": 1.6, "volume": 80011.0}, {"date": "2015-03-25", "close": 1.58, "volume": 55051.0}, {"date": "2015-03-26", "close": 1.56, "volume": 229280.0}, {"date": "2015-03-27", "close": 1.56, "volume": 244315.0}, {"date": "2015-03-30", "close": 1.56, "volume": 5020.0}, {"date": "2015-03-31", "close": 1.55, "volume": 118394.0}, {"date": "2015-04-01", "close": 1.55, "volume": 127480.0}, {"date": "2015-04-02", "close": 1.56, "volume": 112735.0}, {"date": "2015-04-07", "close": 1.555, "volume": 180591.0}, {"date": "2015-04-08", "close": 1.56, "volume": 143836.0}, {"date": "2015-04-09", "close": 1.575, "volume": 200454.0}, {"date": "2015-04-10", "close": 1.59, "volume": 40362.0}, {"date": "2015-04-13", "close": 1.61, "volume": 411930.0}, {"date": "2015-04-14", "close": 1.605, "volume": 358621.0}, {"date": "2015-04-15", "close": 1.61, "volume": 123654.0}, {"date": "2015-04-16", "close": 1.65, "volume": 447362.0}, {"date": "2015-04-17", "close": 1.62, "volume": 116027.0}, {"date": "2015-04-20", "close": 1.635, "volume": 161568.0}, {"date": "2015-04-21", "close": 1.615, "volume": 17816.0}, {"date": "2015-04-22", "close": 1.62, "volume": 345392.0}, {"date": "2015-04-23", "close": 1.78, "volume": 987750.0}, {"date": "2015-04-24", "close": 1.77, "volume": 537834.0}, {"date": "2015-04-27", "close": 1.77, "volume": 580721.0}, {"date": "2015-04-28", "close": 1.76, "volume": 499029.0}, {"date": "2015-04-29", "close": 1.79, "volume": 940967.0}, {"date": "2015-04-30", "close": 1.87, "volume": 628793.0}, {"date": "2015-05-01", "close": 1.85, "volume": 826034.0}, {"date": "2015-05-04", "close": 1.88, "volume": 269719.0}, {"date": "2015-05-05", "close": 1.92, "volume": 187052.0}, {"date": "2015-05-06", "close": 1.87, "volume": 172471.0}, {"date": "2015-05-07", "close": 1.86, "volume": 126377.0}, {"date": "2015-05-08", "close": 1.93, "volume": 700733.0}, {"date": "2015-05-11", "close": 1.92, "volume": 342490.0}, {"date": "2015-05-12", "close": 1.92, "volume": 198946.0}, {"date": "2015-05-13", "close": 1.96, "volume": 180118.0}, {"date": "2015-05-14", "close": 1.92, "volume": 355426.0}, {"date": "2015-05-15", "close": 1.92, "volume": 129886.0}, {"date": "2015-05-18", "close": 1.93, "volume": 111143.0}, {"date": "2015-05-19", "close": 1.9, "volume": 136999.0}, {"date": "2015-05-20", "close": 1.945, "volume": 216778.0}, {"date": "2015-05-21", "close": 1.94, "volume": 117780.0}, {"date": "2015-05-22", "close": 1.925, "volume": 79970.0}, {"date": "2015-05-25", "close": 1.96, "volume": 117189.0}, {"date": "2015-05-26", "close": 1.96, "volume": 64990.0}, {"date": "2015-05-27", "close": 1.93, "volume": 323470.0}, {"date": "2015-05-28", "close": 1.92, "volume": 221912.0}, {"date": "2015-05-29", "close": 1.9, "volume": 213643.0}, {"date": "2015-06-01", "close": 1.93, "volume": 41638.0}, {"date": "2015-06-02", "close": 1.93, "volume": 140625.0}, {"date": "2015-06-03", "close": 1.9, "volume": 91435.0}, {"date": "2015-06-04", "close": 1.89, "volume": 74740.0}, {"date": "2015-06-05", "close": 1.88, "volume": 26911.0}, {"date": "2015-06-09", "close": 1.88, "volume": 71208.0}, {"date": "2015-06-10", "close": 1.88, "volume": 95132.0}, {"date": "2015-06-11", "close": 1.8, "volume": 170887.0}, {"date": "2015-06-12", "close": 1.795, "volume": 85396.0}, {"date": "2015-06-15", "close": 1.795, "volume": 158645.0}, {"date": "2015-06-16", "close": 1.8, "volume": 106838.0}, {"date": "2015-06-17", "close": 2.12, "volume": 1790449.0}, {"date": "2015-06-18", "close": 2.06, "volume": 444251.0}, {"date": "2015-06-19", "close": 2.07, "volume": 87715.0}, {"date": "2015-06-22", "close": 2.1, "volume": 723696.0}, {"date": "2015-06-23", "close": 2.08, "volume": 467398.0}, {"date": "2015-06-24", "close": 2.1, "volume": 222535.0}, {"date": "2015-06-25", "close": 2.2, "volume": 243028.0}, {"date": "2015-06-26", "close": 2.16, "volume": 78921.0}, {"date": "2015-06-29", "close": 2.15, "volume": 128492.0}, {"date": "2015-06-30", "close": 2.2, "volume": 89398.0}, {"date": "2015-07-01", "close": 2.17, "volume": 33615.0}, {"date": "2015-07-02", "close": 2.21, "volume": 306684.0}, {"date": "2015-07-03", "close": 2.29, "volume": 343027.0}, {"date": "2015-07-06", "close": 2.34, "volume": 2547039.0}, {"date": "2015-07-07", "close": 2.27, "volume": 309005.0}, {"date": "2015-07-08", "close": 2.3, "volume": 140326.0}, {"date": "2015-07-09", "close": 2.26, "volume": 269405.0}, {"date": "2015-07-10", "close": 2.22, "volume": 73995.0}, {"date": "2015-07-13", "close": 2.29, "volume": 83730.0}, {"date": "2015-07-14", "close": 2.29, "volume": 376320.0}, {"date": "2015-07-15", "close": 2.28, "volume": 257992.0}, {"date": "2015-07-16", "close": 2.37, "volume": 404467.0}, {"date": "2015-07-17", "close": 2.35, "volume": 269688.0}, {"date": "2015-07-20", "close": 2.33, "volume": 192746.0}, {"date": "2015-07-21", "close": 2.41, "volume": 202487.0}, {"date": "2015-07-22", "close": 2.35, "volume": 974764.0}, {"date": "2015-07-23", "close": 2.33, "volume": 437134.0}, {"date": "2015-07-24", "close": 2.3, "volume": 68457.0}, {"date": "2015-07-27", "close": 2.35, "volume": 69063.0}, {"date": "2015-07-28", "close": 2.28, "volume": 77308.0}, {"date": "2015-07-29", "close": 2.33, "volume": 175539.0}, {"date": "2015-07-30", "close": 2.35, "volume": 78121.0}, {"date": "2015-07-31", "close": 2.36, "volume": 224186.0}, {"date": "2015-08-03", "close": 2.39, "volume": 128243.0}, {"date": "2015-08-04", "close": 2.45, "volume": 376682.0}, {"date": "2015-08-05", "close": 2.45, "volume": 264179.0}, {"date": "2015-08-06", "close": 2.44, "volume": 90204.0}, {"date": "2015-08-07", "close": 2.44, "volume": 72245.0}, {"date": "2015-08-10", "close": 2.5, "volume": 285512.0}, {"date": "2015-08-11", "close": 2.49, "volume": 442731.0}, {"date": "2015-08-12", "close": 2.49, "volume": 142272.0}, {"date": "2015-08-13", "close": 2.5, "volume": 300073.0}, {"date": "2015-08-14", "close": 2.55, "volume": 304799.0}, {"date": "2015-08-17", "close": 2.53, "volume": 172461.0}, {"date": "2015-08-18", "close": 2.54, "volume": 155572.0}, {"date": "2015-08-19", "close": 2.6, "volume": 167662.0}, {"date": "2015-08-20", "close": 2.7, "volume": 377461.0}, {"date": "2015-08-21", "close": 2.63, "volume": 156816.0}, {"date": "2015-08-24", "close": 2.37, "volume": 179978.0}, {"date": "2015-08-25", "close": 2.46, "volume": 738210.0}, {"date": "2015-08-26", "close": 2.37, "volume": 393964.0}, {"date": "2015-08-27", "close": 2.92, "volume": 1647021.0}, {"date": "2015-08-28", "close": 2.94, "volume": 1485994.0}, {"date": "2015-08-31", "close": 2.89, "volume": 495749.0}, {"date": "2015-09-01", "close": 3.11, "volume": 430431.0}, {"date": "2015-09-02", "close": 3.2, "volume": 454726.0}, {"date": "2015-09-03", "close": 3.23, "volume": 262104.0}, {"date": "2015-09-04", "close": 3.14, "volume": 158475.0}, {"date": "2015-09-07", "close": 3.2, "volume": 42174.0}, {"date": "2015-09-08", "close": 3.14, "volume": 37855.0}, {"date": "2015-09-09", "close": 3.21, "volume": 123887.0}, {"date": "2015-09-10", "close": 3.2, "volume": 150871.0}, {"date": "2015-09-11", "close": 3.14, "volume": 95390.0}, {"date": "2015-09-14", "close": 3.23, "volume": 121403.0}, {"date": "2015-09-15", "close": 3.25, "volume": 79543.0}, {"date": "2015-09-16", "close": 3.15, "volume": 52324.0}, {"date": "2015-09-17", "close": 3.15, "volume": 127821.0}, {"date": "2015-09-18", "close": 3.15, "volume": 301555.0}, {"date": "2015-09-21", "close": 3.17, "volume": 76243.0}, {"date": "2015-09-22", "close": 3.12, "volume": 21685.0}, {"date": "2015-09-23", "close": 3.12, "volume": 184211.0}, {"date": "2015-09-24", "close": 3.1, "volume": 495844.0}, {"date": "2015-09-25", "close": 3.14, "volume": 100869.0}, {"date": "2015-09-28", "close": 3.21, "volume": 85113.0}, {"date": "2015-09-29", "close": 3.12, "volume": 70215.0}, {"date": "2015-09-30", "close": 3.12, "volume": 73055.0}, {"date": "2015-10-01", "close": 3.14, "volume": 76560.0}, {"date": "2015-10-02", "close": 3.02, "volume": 124269.0}, {"date": "2015-10-05", "close": 3.06, "volume": 102997.0}, {"date": "2015-10-06", "close": 3.1, "volume": 82862.0}, {"date": "2015-10-07", "close": 3.2, "volume": 46609.0}, {"date": "2015-10-08", "close": 3.18, "volume": 54064.0}, {"date": "2015-10-09", "close": 3.2, "volume": 65695.0}, {"date": "2015-10-12", "close": 3.21, "volume": 100153.0}, {"date": "2015-10-13", "close": 3.22, "volume": 121533.0}, {"date": "2015-10-14", "close": 3.2, "volume": 71289.0}, {"date": "2015-10-15", "close": 3.22, "volume": 576912.0}, {"date": "2015-10-16", "close": 3.34, "volume": 102930.0}, {"date": "2015-10-19", "close": 3.43, "volume": 107389.0}, {"date": "2015-10-20", "close": 3.35, "volume": 333770.0}, {"date": "2015-10-21", "close": 3.38, "volume": 45835.0}, {"date": "2015-10-22", "close": 3.45, "volume": 744673.0}, {"date": "2015-10-23", "close": 3.41, "volume": 120303.0}, {"date": "2015-10-26", "close": 3.57, "volume": 1095619.0}, {"date": "2015-10-27", "close": 3.59, "volume": 744606.0}, {"date": "2015-10-28", "close": 3.6, "volume": 380110.0}, {"date": "2015-10-29", "close": 3.63, "volume": 81928.0}, {"date": "2015-10-30", "close": 3.63, "volume": 64463.0}, {"date": "2015-11-02", "close": 3.65, "volume": 83970.0}, {"date": "2015-11-03", "close": 3.53, "volume": 326933.0}, {"date": "2015-11-04", "close": 3.56, "volume": 70765.0}, {"date": "2015-11-05", "close": 3.53, "volume": 64768.0}, {"date": "2015-11-06", "close": 3.46, "volume": 80343.0}, {"date": "2015-11-09", "close": 3.44, "volume": 30782.0}, {"date": "2015-11-10", "close": 3.3, "volume": 432830.0}, {"date": "2015-11-11", "close": 3.34, "volume": 84020.0}, {"date": "2015-11-12", "close": 3.37, "volume": 144789.0}, {"date": "2015-11-13", "close": 3.35, "volume": 54286.0}, {"date": "2015-11-16", "close": 3.32, "volume": 57974.0}, {"date": "2015-11-17", "close": 3.53, "volume": 477142.0}, {"date": "2015-11-18", "close": 3.47, "volume": 32567.0}, {"date": "2015-11-19", "close": 3.48, "volume": 36956.0}, {"date": "2015-11-20", "close": 3.53, "volume": 42200.0}, {"date": "2015-11-23", "close": 3.49, "volume": 75333.0}, {"date": "2015-11-24", "close": 3.35, "volume": 513553.0}, {"date": "2015-11-25", "close": 3.46, "volume": 34287.0}, {"date": "2015-11-26", "close": 3.61, "volume": 96776.0}, {"date": "2015-11-27", "close": 3.53, "volume": 59921.0}, {"date": "2015-11-30", "close": 3.59, "volume": 48872.0}, {"date": "2015-12-01", "close": 3.6, "volume": 69516.0}, {"date": "2015-12-02", "close": 3.68, "volume": 131572.0}, {"date": "2015-12-03", "close": 3.75, "volume": 39207.0}, {"date": "2015-12-04", "close": 3.72, "volume": 79737.0}, {"date": "2015-12-07", "close": 3.75, "volume": 90787.0}, {"date": "2015-12-08", "close": 3.76, "volume": 41590.0}, {"date": "2015-12-09", "close": 3.72, "volume": 110057.0}, {"date": "2015-12-10", "close": 3.7, "volume": 48150.0}, {"date": "2015-12-11", "close": 3.81, "volume": 70520.0}, {"date": "2015-12-14", "close": 4.86, "volume": 1123680.0}, {"date": "2015-12-15", "close": 4.96, "volume": 652731.0}, {"date": "2015-12-16", "close": 4.7, "volume": 230883.0}, {"date": "2015-12-17", "close": 4.61, "volume": 307206.0}, {"date": "2015-12-18", "close": 4.75, "volume": 150514.0}, {"date": "2015-12-21", "close": 4.73, "volume": 44923.0}, {"date": "2015-12-22", "close": 4.88, "volume": 365919.0}, {"date": "2015-12-23", "close": 4.86, "volume": 269248.0}, {"date": "2015-12-24", "close": 4.89, "volume": 40287.0}, {"date": "2015-12-29", "close": 4.95, "volume": 39010.0}, {"date": "2015-12-30", "close": 5.17, "volume": 169803.0}, {"date": "2015-12-31", "close": 5.11, "volume": 99137.0}, {"date": "2016-01-04", "close": 5.17, "volume": 212540.0}, {"date": "2016-01-05", "close": 5.13, "volume": 94391.0}, {"date": "2016-01-06", "close": 5.03, "volume": 62305.0}, {"date": "2016-01-07", "close": 5.05, "volume": 43671.0}, {"date": "2016-01-08", "close": 4.94, "volume": 274225.0}, {"date": "2016-01-11", "close": 4.93, "volume": 276098.0}, {"date": "2016-01-12", "close": 4.94, "volume": 290501.0}, {"date": "2016-01-13", "close": 5.0, "volume": 167455.0}, {"date": "2016-01-14", "close": 4.82, "volume": 108016.0}, {"date": "2016-01-15", "close": 4.73, "volume": 57976.0}, {"date": "2016-01-18", "close": 4.6, "volume": 185203.0}, {"date": "2016-01-19", "close": 4.65, "volume": 235946.0}, {"date": "2016-01-20", "close": 4.66, "volume": 75135.0}, {"date": "2016-01-21", "close": 4.81, "volume": 55416.0}, {"date": "2016-01-22", "close": 5.0, "volume": 100904.0}, {"date": "2016-01-25", "close": 4.95, "volume": 160570.0}, {"date": "2016-01-27", "close": 4.92, "volume": 105355.0}, {"date": "2016-01-28", "close": 4.89, "volume": 110494.0}, {"date": "2016-01-29", "close": 4.9, "volume": 234573.0}, {"date": "2016-02-01", "close": 4.88, "volume": 63659.0}, {"date": "2016-02-02", "close": 4.66, "volume": 207396.0}, {"date": "2016-02-03", "close": 4.64, "volume": 133133.0}, {"date": "2016-02-04", "close": 4.66, "volume": 52498.0}, {"date": "2016-02-05", "close": 4.56, "volume": 156264.0}, {"date": "2016-02-08", "close": 4.55, "volume": 163234.0}, {"date": "2016-02-09", "close": 4.12, "volume": 1179934.0}, {"date": "2016-02-10", "close": 3.95, "volume": 1308021.0}, {"date": "2016-02-11", "close": 4.06, "volume": 781701.0}, {"date": "2016-02-12", "close": 3.98, "volume": 305861.0}, {"date": "2016-02-15", "close": 3.95, "volume": 358035.0}, {"date": "2016-02-16", "close": 4.12, "volume": 535154.0}, {"date": "2016-02-17", "close": 4.28, "volume": 189991.0}, {"date": "2016-02-18", "close": 4.34, "volume": 164792.0}, {"date": "2016-02-19", "close": 4.27, "volume": 206444.0}, {"date": "2016-02-22", "close": 4.34, "volume": 257705.0}, {"date": "2016-02-23", "close": 4.39, "volume": 410964.0}, {"date": "2016-02-24", "close": 4.4, "volume": 259817.0}, {"date": "2016-02-25", "close": 4.32, "volume": 310973.0}, {"date": "2016-02-26", "close": 4.33, "volume": 1804914.0}, {"date": "2016-02-29", "close": 4.38, "volume": 509614.0}, {"date": "2016-03-01", "close": 4.37, "volume": 238892.0}, {"date": "2016-03-02", "close": 4.4, "volume": 299375.0}, {"date": "2016-03-03", "close": 4.52, "volume": 213850.0}, {"date": "2016-03-04", "close": 4.54, "volume": 313469.0}, {"date": "2016-03-07", "close": 4.61, "volume": 1051022.0}, {"date": "2016-03-08", "close": 4.42, "volume": 239158.0}, {"date": "2016-03-09", "close": 4.4, "volume": 207818.0}, {"date": "2016-03-10", "close": 4.49, "volume": 98691.0}, {"date": "2016-03-11", "close": 4.66, "volume": 256012.0}, {"date": "2016-03-14", "close": 4.7, "volume": 192827.0}, {"date": "2016-03-15", "close": 4.66, "volume": 200084.0}, {"date": "2016-03-16", "close": 4.66, "volume": 499575.0}, {"date": "2016-03-17", "close": 4.69, "volume": 475080.0}, {"date": "2016-03-18", "close": 4.75, "volume": 2078281.0}, {"date": "2016-03-21", "close": 4.76, "volume": 135280.0}, {"date": "2016-03-22", "close": 4.92, "volume": 234437.0}, {"date": "2016-03-23", "close": 4.95, "volume": 114903.0}, {"date": "2016-03-24", "close": 4.99, "volume": 475840.0}, {"date": "2016-03-29", "close": 4.96, "volume": 173408.0}, {"date": "2016-03-30", "close": 4.87, "volume": 207416.0}, {"date": "2016-03-31", "close": 4.95, "volume": 412505.0}, {"date": "2016-04-01", "close": 4.8, "volume": 558027.0}, {"date": "2016-04-04", "close": 4.94, "volume": 172926.0}, {"date": "2016-04-05", "close": 4.8, "volume": 103727.0}, {"date": "2016-04-06", "close": 4.85, "volume": 219330.0}, {"date": "2016-04-07", "close": 4.9, "volume": 184092.0}, {"date": "2016-04-08", "close": 4.76, "volume": 203276.0}, {"date": "2016-04-11", "close": 4.7, "volume": 451632.0}, {"date": "2016-04-12", "close": 4.5, "volume": 538902.0}, {"date": "2016-04-13", "close": 4.52, "volume": 350093.0}, {"date": "2016-04-14", "close": 4.56, "volume": 110748.0}, {"date": "2016-04-15", "close": 4.61, "volume": 107671.0}, {"date": "2016-04-18", "close": 4.6, "volume": 125588.0}, {"date": "2016-04-19", "close": 4.61, "volume": 127696.0}, {"date": "2016-04-20", "close": 4.73, "volume": 169500.0}, {"date": "2016-04-21", "close": 4.78, "volume": 167911.0}, {"date": "2016-04-22", "close": 4.75, "volume": 142179.0}, {"date": "2016-04-26", "close": 4.64, "volume": 357171.0}, {"date": "2016-04-27", "close": 4.61, "volume": 183910.0}, {"date": "2016-04-28", "close": 4.57, "volume": 359691.0}, {"date": "2016-04-29", "close": 4.48, "volume": 546645.0}, {"date": "2016-05-02", "close": 4.5, "volume": 746311.0}, {"date": "2016-05-03", "close": 4.76, "volume": 291116.0}, {"date": "2016-05-04", "close": 4.83, "volume": 424658.0}, {"date": "2016-05-05", "close": 5.03, "volume": 677937.0}, {"date": "2016-05-06", "close": 5.51, "volume": 408264.0}, {"date": "2016-05-09", "close": 5.84, "volume": 730946.0}, {"date": "2016-05-10", "close": 5.72, "volume": 238346.0}, {"date": "2016-05-11", "close": 5.65, "volume": 159421.0}, {"date": "2016-05-12", "close": 5.65, "volume": 72862.0}, {"date": "2016-05-13", "close": 5.61, "volume": 120554.0}, {"date": "2016-05-16", "close": 5.82, "volume": 313604.0}, {"date": "2016-05-17", "close": 5.68, "volume": 172580.0}, {"date": "2016-05-18", "close": 5.7, "volume": 102133.0}, {"date": "2016-05-19", "close": 5.74, "volume": 585056.0}, {"date": "2016-05-20", "close": 5.7, "volume": 308008.0}, {"date": "2016-05-23", "close": 5.64, "volume": 172192.0}, {"date": "2016-05-24", "close": 5.68, "volume": 151916.0}, {"date": "2016-05-25", "close": 5.72, "volume": 355695.0}, {"date": "2016-05-26", "close": 5.68, "volume": 107197.0}, {"date": "2016-05-27", "close": 5.76, "volume": 141345.0}, {"date": "2016-05-30", "close": 5.99, "volume": 93422.0}, {"date": "2016-05-31", "close": 6.04, "volume": 225617.0}, {"date": "2016-06-01", "close": 5.75, "volume": 100811.0}, {"date": "2016-06-02", "close": 5.85, "volume": 111073.0}, {"date": "2016-06-03", "close": 5.73, "volume": 135149.0}, {"date": "2016-06-06", "close": 5.8, "volume": 76730.0}, {"date": "2016-06-07", "close": 5.7, "volume": 157043.0}, {"date": "2016-06-08", "close": 5.86, "volume": 123027.0}, {"date": "2016-06-09", "close": 5.95, "volume": 64464.0}, {"date": "2016-06-10", "close": 5.86, "volume": 25834.0}, {"date": "2016-06-14", "close": 5.72, "volume": 120535.0}, {"date": "2016-06-15", "close": 5.66, "volume": 112009.0}, {"date": "2016-06-16", "close": 5.61, "volume": 65001.0}, {"date": "2016-06-17", "close": 5.65, "volume": 105634.0}, {"date": "2016-06-20", "close": 5.77, "volume": 47353.0}, {"date": "2016-06-21", "close": 5.85, "volume": 54873.0}, {"date": "2016-06-22", "close": 5.7, "volume": 172814.0}, {"date": "2016-06-23", "close": 5.69, "volume": 44277.0}, {"date": "2016-06-24", "close": 5.64, "volume": 133461.0}, {"date": "2016-06-27", "close": 5.66, "volume": 81404.0}, {"date": "2016-06-28", "close": 5.47, "volume": 227847.0}, {"date": "2016-06-29", "close": 5.72, "volume": 216404.0}, {"date": "2016-06-30", "close": 5.75, "volume": 133723.0}, {"date": "2016-07-01", "close": 5.77, "volume": 111988.0}, {"date": "2016-07-04", "close": 5.79, "volume": 47743.0}, {"date": "2016-07-05", "close": 6.19, "volume": 1283830.0}, {"date": "2016-07-06", "close": 6.2, "volume": 103132.0}, {"date": "2016-07-07", "close": 6.31, "volume": 63294.0}, {"date": "2016-07-08", "close": 6.49, "volume": 166674.0}, {"date": "2016-07-11", "close": 6.64, "volume": 107308.0}, {"date": "2016-07-12", "close": 6.87, "volume": 94480.0}, {"date": "2016-07-13", "close": 6.74, "volume": 115531.0}, {"date": "2016-07-14", "close": 6.91, "volume": 94796.0}, {"date": "2016-07-15", "close": 6.89, "volume": 52528.0}, {"date": "2016-07-18", "close": 6.89, "volume": 50241.0}, {"date": "2016-07-19", "close": 6.81, "volume": 72588.0}, {"date": "2016-07-20", "close": 6.67, "volume": 78558.0}, {"date": "2016-07-21", "close": 6.4, "volume": 183719.0}, {"date": "2016-07-22", "close": 6.55, "volume": 98033.0}, {"date": "2016-07-26", "close": 7.4, "volume": 2125366.0}, {"date": "2016-07-27", "close": 7.25, "volume": 381270.0}, {"date": "2016-07-28", "close": 7.16, "volume": 218496.0}, {"date": "2016-07-29", "close": 7.02, "volume": 253471.0}, {"date": "2016-08-01", "close": 7.2, "volume": 266767.0}, {"date": "2016-08-02", "close": 7.09, "volume": 260572.0}, {"date": "2016-08-03", "close": 7.08, "volume": 127301.0}, {"date": "2016-08-04", "close": 7.06, "volume": 88141.0}, {"date": "2016-08-05", "close": 7.05, "volume": 230814.0}, {"date": "2016-08-08", "close": 7.21, "volume": 124372.0}, {"date": "2016-08-09", "close": 7.17, "volume": 78494.0}, {"date": "2016-08-10", "close": 7.2, "volume": 94147.0}, {"date": "2016-08-11", "close": 7.2, "volume": 121550.0}, {"date": "2016-08-12", "close": 7.41, "volume": 170699.0}, {"date": "2016-08-15", "close": 7.42, "volume": 85990.0}, {"date": "2016-08-16", "close": 7.44, "volume": 122937.0}, {"date": "2016-08-17", "close": 7.42, "volume": 88281.0}, {"date": "2016-08-18", "close": 7.5, "volume": 163827.0}, {"date": "2016-08-19", "close": 7.65, "volume": 340145.0}, {"date": "2016-08-22", "close": 7.66, "volume": 144579.0}, {"date": "2016-08-23", "close": 7.65, "volume": 105176.0}, {"date": "2016-08-24", "close": 7.6, "volume": 183412.0}, {"date": "2016-08-25", "close": 7.25, "volume": 168448.0}, {"date": "2016-08-26", "close": 7.28, "volume": 123725.0}, {"date": "2016-08-29", "close": 7.24, "volume": 123153.0}, {"date": "2016-08-30", "close": 7.04, "volume": 182045.0}, {"date": "2016-08-31", "close": 7.27, "volume": 217692.0}, {"date": "2016-09-01", "close": 7.27, "volume": 607402.0}, {"date": "2016-09-02", "close": 7.37, "volume": 905194.0}, {"date": "2016-09-05", "close": 7.3, "volume": 216825.0}, {"date": "2016-09-06", "close": 7.3, "volume": 180508.0}, {"date": "2016-09-07", "close": 7.34, "volume": 306764.0}, {"date": "2016-09-08", "close": 7.55, "volume": 297683.0}, {"date": "2016-09-09", "close": 7.27, "volume": 285936.0}, {"date": "2016-09-12", "close": 7.3, "volume": 192907.0}, {"date": "2016-09-13", "close": 7.29, "volume": 222701.0}, {"date": "2016-09-14", "close": 7.2, "volume": 564647.0}, {"date": "2016-09-15", "close": 7.2, "volume": 152279.0}, {"date": "2016-09-16", "close": 7.17, "volume": 1613902.0}, {"date": "2016-09-19", "close": 7.17, "volume": 37004.0}, {"date": "2016-09-20", "close": 7.17, "volume": 263401.0}, {"date": "2016-09-21", "close": 7.06, "volume": 185559.0}, {"date": "2016-09-22", "close": 7.15, "volume": 127276.0}, {"date": "2016-09-23", "close": 7.1, "volume": 85610.0}, {"date": "2016-09-26", "close": 7.16, "volume": 192404.0}, {"date": "2016-09-27", "close": 7.08, "volume": 169459.0}, {"date": "2016-09-28", "close": 7.12, "volume": 77966.0}, {"date": "2016-09-29", "close": 7.13, "volume": 146695.0}, {"date": "2016-09-30", "close": 7.19, "volume": 127119.0}, {"date": "2016-10-03", "close": 7.15, "volume": 76501.0}, {"date": "2016-10-04", "close": 7.15, "volume": 69821.0}, {"date": "2016-10-05", "close": 6.88, "volume": 136511.0}, {"date": "2016-10-06", "close": 6.81, "volume": 131804.0}, {"date": "2016-10-07", "close": 7.14, "volume": 127055.0}, {"date": "2016-10-10", "close": 7.0, "volume": 101837.0}, {"date": "2016-10-11", "close": 6.79, "volume": 95466.0}, {"date": "2016-10-12", "close": 6.59, "volume": 70081.0}, {"date": "2016-10-13", "close": 6.42, "volume": 201334.0}, {"date": "2016-10-14", "close": 6.45, "volume": 392106.0}, {"date": "2016-10-17", "close": 6.5, "volume": 232151.0}, {"date": "2016-10-18", "close": 6.7, "volume": 154337.0}, {"date": "2016-10-19", "close": 6.8, "volume": 134030.0}, {"date": "2016-10-20", "close": 6.94, "volume": 120286.0}, {"date": "2016-10-21", "close": 6.64, "volume": 218990.0}, {"date": "2016-10-24", "close": 6.53, "volume": 87449.0}, {"date": "2016-10-25", "close": 6.6, "volume": 220873.0}, {"date": "2016-10-26", "close": 6.35, "volume": 121421.0}, {"date": "2016-10-27", "close": 6.08, "volume": 263352.0}, {"date": "2016-10-28", "close": 6.16, "volume": 543014.0}, {"date": "2016-10-31", "close": 5.97, "volume": 1971444.0}, {"date": "2016-11-01", "close": 5.81, "volume": 219201.0}, {"date": "2016-11-02", "close": 5.59, "volume": 1033576.0}, {"date": "2016-11-03", "close": 5.77, "volume": 369193.0}, {"date": "2016-11-04", "close": 5.6, "volume": 399847.0}, {"date": "2016-11-07", "close": 5.56, "volume": 295898.0}, {"date": "2016-11-08", "close": 5.64, "volume": 384502.0}, {"date": "2016-11-09", "close": 5.32, "volume": 499731.0}, {"date": "2016-11-10", "close": 5.86, "volume": 365339.0}, {"date": "2016-11-11", "close": 5.75, "volume": 195675.0}, {"date": "2016-11-14", "close": 5.89, "volume": 650702.0}, {"date": "2016-11-15", "close": 5.8, "volume": 308107.0}, {"date": "2016-11-16", "close": 5.55, "volume": 227549.0}, {"date": "2016-11-17", "close": 5.54, "volume": 284744.0}, {"date": "2016-11-18", "close": 5.69, "volume": 332565.0}, {"date": "2016-11-21", "close": 5.62, "volume": 155306.0}, {"date": "2016-11-22", "close": 5.61, "volume": 280926.0}, {"date": "2016-11-23", "close": 5.69, "volume": 150319.0}, {"date": "2016-11-24", "close": 5.84, "volume": 139329.0}, {"date": "2016-11-25", "close": 5.94, "volume": 166270.0}, {"date": "2016-11-28", "close": 5.88, "volume": 123943.0}, {"date": "2016-11-29", "close": 5.82, "volume": 252481.0}, {"date": "2016-11-30", "close": 5.84, "volume": 1804874.0}, {"date": "2016-12-01", "close": 5.91, "volume": 270182.0}, {"date": "2016-12-02", "close": 5.89, "volume": 302108.0}, {"date": "2016-12-05", "close": 5.72, "volume": 231909.0}, {"date": "2016-12-06", "close": 5.6, "volume": 280170.0}, {"date": "2016-12-07", "close": 5.65, "volume": 266128.0}, {"date": "2016-12-08", "close": 5.88, "volume": 177418.0}, {"date": "2016-12-09", "close": 6.1, "volume": 599457.0}, {"date": "2016-12-12", "close": 5.86, "volume": 540559.0}, {"date": "2016-12-13", "close": 5.8, "volume": 218407.0}, {"date": "2016-12-14", "close": 6.08, "volume": 597298.0}, {"date": "2016-12-15", "close": 6.1, "volume": 245446.0}, {"date": "2016-12-16", "close": 6.24, "volume": 369907.0}, {"date": "2016-12-19", "close": 6.1, "volume": 96449.0}, {"date": "2016-12-20", "close": 6.13, "volume": 103541.0}, {"date": "2016-12-21", "close": 6.19, "volume": 479758.0}, {"date": "2016-12-22", "close": 6.1, "volume": 284629.0}, {"date": "2016-12-23", "close": 6.09, "volume": 73814.0}, {"date": "2016-12-28", "close": 6.22, "volume": 93451.0}, {"date": "2016-12-29", "close": 6.37, "volume": 39357.0}, {"date": "2016-12-30", "close": 6.28, "volume": 77965.0}, {"date": "2017-01-03", "close": 6.4, "volume": 107650.0}, {"date": "2017-01-04", "close": 6.55, "volume": 168875.0}, {"date": "2017-01-05", "close": 6.34, "volume": 149642.0}, {"date": "2017-01-06", "close": 6.35, "volume": 51682.0}, {"date": "2017-01-09", "close": 6.37, "volume": 63216.0}, {"date": "2017-01-10", "close": 6.19, "volume": 61667.0}, {"date": "2017-01-11", "close": 6.31, "volume": 53054.0}, {"date": "2017-01-12", "close": 6.37, "volume": 67497.0}, {"date": "2017-01-13", "close": 6.42, "volume": 67578.0}, {"date": "2017-01-16", "close": 6.35, "volume": 107775.0}, {"date": "2017-01-17", "close": 6.29, "volume": 30196.0}, {"date": "2017-01-18", "close": 6.01, "volume": 110147.0}, {"date": "2017-01-19", "close": 6.16, "volume": 119303.0}, {"date": "2017-01-20", "close": 6.15, "volume": 76922.0}, {"date": "2017-01-23", "close": 6.1, "volume": 58850.0}, {"date": "2017-01-24", "close": 6.11, "volume": 51099.0}, {"date": "2017-01-25", "close": 6.28, "volume": 88559.0}, {"date": "2017-01-27", "close": 6.38, "volume": 69974.0}, {"date": "2017-01-30", "close": 6.39, "volume": 44598.0}, {"date": "2017-01-31", "close": 6.45, "volume": 46874.0}, {"date": "2017-02-01", "close": 6.28, "volume": 103547.0}, {"date": "2017-02-02", "close": 6.26, "volume": 73185.0}, {"date": "2017-02-03", "close": 6.25, "volume": 124600.0}, {"date": "2017-02-06", "close": 6.32, "volume": 133183.0}, {"date": "2017-02-07", "close": 6.2, "volume": 90282.0}, {"date": "2017-02-08", "close": 6.28, "volume": 659397.0}, {"date": "2017-02-09", "close": 6.3, "volume": 207237.0}, {"date": "2017-02-10", "close": 6.49, "volume": 79497.0}, {"date": "2017-02-13", "close": 6.4, "volume": 67412.0}, {"date": "2017-02-14", "close": 6.31, "volume": 208154.0}, {"date": "2017-02-15", "close": 6.2, "volume": 464447.0}, {"date": "2017-02-16", "close": 6.3, "volume": 280926.0}, {"date": "2017-02-17", "close": 6.19, "volume": 253514.0}, {"date": "2017-02-20", "close": 6.04, "volume": 184713.0}, {"date": "2017-02-21", "close": 6.15, "volume": 149044.0}, {"date": "2017-02-22", "close": 6.13, "volume": 130922.0}, {"date": "2017-02-23", "close": 6.37, "volume": 878066.0}, {"date": "2017-02-24", "close": 6.61, "volume": 453678.0}, {"date": "2017-02-27", "close": 6.7, "volume": 591873.0}, {"date": "2017-02-28", "close": 6.6, "volume": 260879.0}, {"date": "2017-03-01", "close": 6.7, "volume": 143697.0}, {"date": "2017-03-02", "close": 6.84, "volume": 144776.0}, {"date": "2017-03-03", "close": 6.75, "volume": 114726.0}, {"date": "2017-03-06", "close": 6.65, "volume": 130255.0}, {"date": "2017-03-07", "close": 6.7, "volume": 149562.0}, {"date": "2017-03-08", "close": 6.63, "volume": 128060.0}, {"date": "2017-03-09", "close": 6.63, "volume": 36799.0}, {"date": "2017-03-10", "close": 6.58, "volume": 168664.0}, {"date": "2017-03-13", "close": 6.58, "volume": 26692.0}, {"date": "2017-03-14", "close": 6.4, "volume": 164432.0}, {"date": "2017-03-15", "close": 6.4, "volume": 34510.0}, {"date": "2017-03-16", "close": 6.44, "volume": 460255.0}, {"date": "2017-03-17", "close": 6.62, "volume": 162191.0}, {"date": "2017-03-20", "close": 6.5, "volume": 45460.0}, {"date": "2017-03-21", "close": 6.6, "volume": 82640.0}, {"date": "2017-03-22", "close": 6.44, "volume": 62896.0}, {"date": "2017-03-23", "close": 6.48, "volume": 25361.0}, {"date": "2017-03-24", "close": 6.52, "volume": 36830.0}, {"date": "2017-03-27", "close": 6.46, "volume": 126466.0}, {"date": "2017-03-28", "close": 6.62, "volume": 47871.0}, {"date": "2017-03-29", "close": 6.54, "volume": 352305.0}, {"date": "2017-03-30", "close": 6.66, "volume": 370390.0}, {"date": "2017-03-31", "close": 6.6, "volume": 1004808.0}, {"date": "2017-04-03", "close": 6.6, "volume": 400250.0}, {"date": "2017-04-04", "close": 6.6, "volume": 219125.0}, {"date": "2017-04-05", "close": 6.54, "volume": 30736.0}, {"date": "2017-04-06", "close": 6.59, "volume": 86576.0}, {"date": "2017-04-07", "close": 6.5, "volume": 296149.0}, {"date": "2017-04-10", "close": 6.53, "volume": 26955.0}, {"date": "2017-04-11", "close": 6.56, "volume": 58903.0}, {"date": "2017-04-12", "close": 6.6, "volume": 91076.0}, {"date": "2017-04-13", "close": 6.53, "volume": 77051.0}, {"date": "2017-04-18", "close": 6.51, "volume": 92357.0}, {"date": "2017-04-19", "close": 6.35, "volume": 182689.0}, {"date": "2017-04-20", "close": 6.4, "volume": 221612.0}, {"date": "2017-04-21", "close": 6.46, "volume": 149098.0}, {"date": "2017-04-24", "close": 6.5, "volume": 293560.0}, {"date": "2017-04-26", "close": 6.49, "volume": 483750.0}, {"date": "2017-04-27", "close": 6.49, "volume": 1079644.0}, {"date": "2017-04-28", "close": 6.46, "volume": 572908.0}, {"date": "2017-05-01", "close": 6.42, "volume": 40388.0}, {"date": "2017-05-02", "close": 6.49, "volume": 103811.0}, {"date": "2017-05-03", "close": 6.69, "volume": 540232.0}, {"date": "2017-05-04", "close": 6.88, "volume": 133217.0}, {"date": "2017-05-05", "close": 6.98, "volume": 510016.0}, {"date": "2017-05-08", "close": 7.02, "volume": 81611.0}, {"date": "2017-05-09", "close": 7.06, "volume": 336740.0}, {"date": "2017-05-10", "close": 7.06, "volume": 183810.0}, {"date": "2017-05-11", "close": 7.2, "volume": 411853.0}, {"date": "2017-05-12", "close": 7.03, "volume": 531002.0}, {"date": "2017-05-15", "close": 7.18, "volume": 132379.0}, {"date": "2017-05-16", "close": 7.27, "volume": 111582.0}, {"date": "2017-05-17", "close": 7.12, "volume": 70664.0}, {"date": "2017-05-18", "close": 7.1, "volume": 74509.0}, {"date": "2017-05-19", "close": 7.04, "volume": 184168.0}, {"date": "2017-05-22", "close": 6.93, "volume": 240622.0}, {"date": "2017-05-23", "close": 7.0, "volume": 534491.0}, {"date": "2017-05-24", "close": 7.0, "volume": 189392.0}, {"date": "2017-05-25", "close": 7.0, "volume": 215141.0}, {"date": "2017-05-26", "close": 7.0, "volume": 62301.0}, {"date": "2017-05-29", "close": 6.89, "volume": 221229.0}, {"date": "2017-05-30", "close": 6.77, "volume": 128477.0}, {"date": "2017-05-31", "close": 6.8, "volume": 311076.0}, {"date": "2017-06-01", "close": 6.76, "volume": 64978.0}, {"date": "2017-06-02", "close": 6.84, "volume": 850851.0}, {"date": "2017-06-05", "close": 6.82, "volume": 90061.0}, {"date": "2017-06-06", "close": 6.8, "volume": 43526.0}, {"date": "2017-06-07", "close": 6.85, "volume": 273858.0}, {"date": "2017-06-08", "close": 6.8, "volume": 102759.0}, {"date": "2017-06-09", "close": 6.89, "volume": 50643.0}, {"date": "2017-06-13", "close": 6.9, "volume": 48243.0}, {"date": "2017-06-14", "close": 6.87, "volume": 156513.0}, {"date": "2017-06-15", "close": 6.87, "volume": 474118.0}, {"date": "2017-06-16", "close": 6.9, "volume": 445786.0}, {"date": "2017-06-19", "close": 6.9, "volume": 137590.0}, {"date": "2017-06-20", "close": 6.87, "volume": 27709.0}, {"date": "2017-06-21", "close": 6.88, "volume": 50800.0}, {"date": "2017-06-22", "close": 6.98, "volume": 57858.0}, {"date": "2017-06-23", "close": 7.28, "volume": 2029567.0}, {"date": "2017-06-26", "close": 7.3, "volume": 70352.0}, {"date": "2017-06-27", "close": 7.06, "volume": 105173.0}, {"date": "2017-06-28", "close": 7.07, "volume": 45340.0}, {"date": "2017-06-29", "close": 7.32, "volume": 145829.0}, {"date": "2017-06-30", "close": 7.17, "volume": 52239.0}, {"date": "2017-07-03", "close": 7.19, "volume": 17159.0}, {"date": "2017-07-04", "close": 7.23, "volume": 44567.0}, {"date": "2017-07-05", "close": 7.18, "volume": 19139.0}, {"date": "2017-07-06", "close": 7.2, "volume": 71169.0}, {"date": "2017-07-07", "close": 7.11, "volume": 59864.0}, {"date": "2017-07-10", "close": 7.16, "volume": 25289.0}, {"date": "2017-07-11", "close": 7.16, "volume": 42870.0}, {"date": "2017-07-12", "close": 7.25, "volume": 88234.0}, {"date": "2017-07-13", "close": 7.17, "volume": 96307.0}, {"date": "2017-07-14", "close": 7.25, "volume": 24606.0}, {"date": "2017-07-17", "close": 7.22, "volume": 53281.0}, {"date": "2017-07-18", "close": 7.28, "volume": 72742.0}, {"date": "2017-07-19", "close": 7.22, "volume": 42753.0}, {"date": "2017-07-20", "close": 7.45, "volume": 39862.0}, {"date": "2017-07-21", "close": 7.39, "volume": 36957.0}, {"date": "2017-07-24", "close": 7.48, "volume": 48975.0}, {"date": "2017-07-25", "close": 7.49, "volume": 129321.0}, {"date": "2017-07-26", "close": 7.39, "volume": 59637.0}, {"date": "2017-07-27", "close": 7.38, "volume": 505349.0}, {"date": "2017-07-28", "close": 7.38, "volume": 32139.0}, {"date": "2017-07-31", "close": 7.49, "volume": 57888.0}, {"date": "2017-08-01", "close": 7.47, "volume": 54509.0}, {"date": "2017-08-02", "close": 7.52, "volume": 46670.0}, {"date": "2017-08-03", "close": 7.47, "volume": 196401.0}, {"date": "2017-08-04", "close": 7.49, "volume": 125860.0}, {"date": "2017-08-07", "close": 7.49, "volume": 36574.0}, {"date": "2017-08-08", "close": 7.48, "volume": 90669.0}, {"date": "2017-08-09", "close": 7.52, "volume": 597398.0}, {"date": "2017-08-10", "close": 7.55, "volume": 827502.0}, {"date": "2017-08-11", "close": 7.46, "volume": 36516.0}, {"date": "2017-08-14", "close": 7.56, "volume": 214983.0}, {"date": "2017-08-15", "close": 7.48, "volume": 82170.0}, {"date": "2017-08-16", "close": 7.5, "volume": 43148.0}, {"date": "2017-08-17", "close": 7.49, "volume": 86066.0}, {"date": "2017-08-18", "close": 7.5, "volume": 56862.0}, {"date": "2017-08-21", "close": 7.63, "volume": 36809.0}, {"date": "2017-08-22", "close": 7.7, "volume": 92712.0}, {"date": "2017-08-23", "close": 8.58, "volume": 508671.0}, {"date": "2017-08-24", "close": 8.68, "volume": 587945.0}, {"date": "2017-08-25", "close": 8.92, "volume": 84993.0}, {"date": "2017-08-28", "close": 8.9, "volume": 93989.0}, {"date": "2017-08-29", "close": 8.87, "volume": 162762.0}, {"date": "2017-08-30", "close": 9.0, "volume": 220343.0}, {"date": "2017-08-31", "close": 8.9, "volume": 88732.0}, {"date": "2017-09-01", "close": 8.91, "volume": 229462.0}, {"date": "2017-09-04", "close": 8.9, "volume": 49895.0}, {"date": "2017-09-05", "close": 8.7, "volume": 42994.0}, {"date": "2017-09-06", "close": 8.75, "volume": 162282.0}, {"date": "2017-09-07", "close": 8.72, "volume": 100258.0}, {"date": "2017-09-08", "close": 8.74, "volume": 66058.0}, {"date": "2017-09-11", "close": 9.1, "volume": 295049.0}, {"date": "2017-09-12", "close": 9.12, "volume": 209130.0}, {"date": "2017-09-13", "close": 9.1, "volume": 221896.0}, {"date": "2017-09-14", "close": 9.2, "volume": 141800.0}, {"date": "2017-09-15", "close": 9.29, "volume": 171231.0}, {"date": "2017-09-18", "close": 8.83, "volume": 113308.0}, {"date": "2017-09-19", "close": 8.82, "volume": 163562.0}, {"date": "2017-09-20", "close": 8.93, "volume": 206419.0}, {"date": "2017-09-21", "close": 9.26, "volume": 235465.0}, {"date": "2017-09-22", "close": 9.05, "volume": 44013.0}, {"date": "2017-09-25", "close": 9.1, "volume": 39773.0}, {"date": "2017-09-26", "close": 9.1, "volume": 157691.0}, {"date": "2017-09-27", "close": 9.1, "volume": 129689.0}, {"date": "2017-09-28", "close": 9.17, "volume": 89833.0}, {"date": "2017-09-29", "close": 9.22, "volume": 119253.0}, {"date": "2017-10-02", "close": 9.52, "volume": 52210.0}, {"date": "2017-10-03", "close": 9.45, "volume": 185467.0}, {"date": "2017-10-04", "close": 9.4, "volume": 123492.0}, {"date": "2017-10-05", "close": 9.44, "volume": 99912.0}, {"date": "2017-10-06", "close": 9.61, "volume": 446389.0}, {"date": "2017-10-09", "close": 9.85, "volume": 87649.0}, {"date": "2017-10-10", "close": 9.74, "volume": 181884.0}, {"date": "2017-10-11", "close": 10.05, "volume": 244728.0}, {"date": "2017-10-12", "close": 10.09, "volume": 282420.0}, {"date": "2017-10-13", "close": 10.04, "volume": 183180.0}, {"date": "2017-10-16", "close": 9.92, "volume": 171997.0}, {"date": "2017-10-17", "close": 9.92, "volume": 123331.0}, {"date": "2017-10-18", "close": 9.96, "volume": 88779.0}, {"date": "2017-10-19", "close": 9.94, "volume": 132432.0}, {"date": "2017-10-20", "close": 9.92, "volume": 77770.0}, {"date": "2017-10-23", "close": 10.0, "volume": 189303.0}, {"date": "2017-10-24", "close": 9.87, "volume": 89844.0}, {"date": "2017-10-25", "close": 9.88, "volume": 259597.0}, {"date": "2017-10-26", "close": 9.88, "volume": 62372.0}, {"date": "2017-10-27", "close": 9.8, "volume": 53905.0}, {"date": "2017-10-30", "close": 9.77, "volume": 46950.0}, {"date": "2017-10-31", "close": 9.73, "volume": 72231.0}, {"date": "2017-11-01", "close": 9.89, "volume": 229613.0}, {"date": "2017-11-02", "close": 9.94, "volume": 460620.0}, {"date": "2017-11-03", "close": 10.16, "volume": 355185.0}, {"date": "2017-11-06", "close": 10.2, "volume": 263971.0}, {"date": "2017-11-07", "close": 10.45, "volume": 152939.0}, {"date": "2017-11-08", "close": 10.7, "volume": 307866.0}, {"date": "2017-11-09", "close": 10.66, "volume": 121654.0}, {"date": "2017-11-10", "close": 10.62, "volume": 127786.0}, {"date": "2017-11-13", "close": 10.55, "volume": 324890.0}, {"date": "2017-11-14", "close": 10.49, "volume": 177494.0}, {"date": "2017-11-15", "close": 10.8, "volume": 417761.0}, {"date": "2017-11-16", "close": 10.6, "volume": 373342.0}, {"date": "2017-11-17", "close": 10.25, "volume": 312846.0}, {"date": "2017-11-20", "close": 10.5, "volume": 204519.0}, {"date": "2017-11-21", "close": 10.48, "volume": 326416.0}, {"date": "2017-11-22", "close": 10.6, "volume": 260312.0}, {"date": "2017-11-23", "close": 10.54, "volume": 69596.0}, {"date": "2017-11-24", "close": 10.39, "volume": 105566.0}, {"date": "2017-11-27", "close": 10.33, "volume": 148245.0}, {"date": "2017-11-28", "close": 10.35, "volume": 194359.0}, {"date": "2017-11-29", "close": 10.49, "volume": 129786.0}, {"date": "2017-11-30", "close": 10.31, "volume": 206134.0}, {"date": "2017-12-01", "close": 10.06, "volume": 166190.0}, {"date": "2017-12-04", "close": 9.74, "volume": 216402.0}, {"date": "2017-12-05", "close": 9.81, "volume": 134222.0}, {"date": "2017-12-06", "close": 9.9, "volume": 104521.0}, {"date": "2017-12-07", "close": 10.05, "volume": 280922.0}, {"date": "2017-12-08", "close": 10.39, "volume": 568610.0}, {"date": "2017-12-11", "close": 10.01, "volume": 197199.0}, {"date": "2017-12-12", "close": 9.92, "volume": 214902.0}, {"date": "2017-12-13", "close": 10.1, "volume": 164456.0}, {"date": "2017-12-14", "close": 10.75, "volume": 194377.0}, {"date": "2017-12-15", "close": 10.87, "volume": 220606.0}, {"date": "2017-12-18", "close": 11.1, "volume": 139691.0}, {"date": "2017-12-19", "close": 11.42, "volume": 134445.0}, {"date": "2017-12-20", "close": 11.06, "volume": 154158.0}, {"date": "2017-12-21", "close": 10.96, "volume": 91358.0}, {"date": "2017-12-22", "close": 10.96, "volume": 107800.0}, {"date": "2017-12-27", "close": 11.1, "volume": 51078.0}, {"date": "2017-12-28", "close": 11.01, "volume": 42646.0}, {"date": "2017-12-29", "close": 10.85, "volume": 31462.0}, {"date": "2018-01-02", "close": 11.05, "volume": 76020.0}, {"date": "2018-01-03", "close": 11.0, "volume": 144336.0}, {"date": "2018-01-04", "close": 11.15, "volume": 194502.0}, {"date": "2018-01-05", "close": 11.19, "volume": 70800.0}, {"date": "2018-01-08", "close": 11.49, "volume": 138672.0}, {"date": "2018-01-09", "close": 11.53, "volume": 199004.0}, {"date": "2018-01-10", "close": 11.7, "volume": 198242.0}, {"date": "2018-01-11", "close": 11.33, "volume": 108896.0}, {"date": "2018-01-12", "close": 11.36, "volume": 135025.0}, {"date": "2018-01-15", "close": 11.42, "volume": 57947.0}, {"date": "2018-01-16", "close": 11.55, "volume": 297959.0}, {"date": "2018-01-17", "close": 11.49, "volume": 247873.0}, {"date": "2018-01-18", "close": 11.19, "volume": 104850.0}, {"date": "2018-01-19", "close": 11.38, "volume": 95844.0}, {"date": "2018-01-22", "close": 11.09, "volume": 72118.0}, {"date": "2018-01-23", "close": 11.38, "volume": 70170.0}, {"date": "2018-01-24", "close": 11.15, "volume": 58235.0}, {"date": "2018-01-25", "close": 11.14, "volume": 78963.0}, {"date": "2018-01-29", "close": 11.1, "volume": 62022.0}, {"date": "2018-01-30", "close": 10.87, "volume": 85510.0}, {"date": "2018-01-31", "close": 11.09, "volume": 138789.0}, {"date": "2018-02-01", "close": 11.04, "volume": 69271.0}, {"date": "2018-02-02", "close": 10.95, "volume": 26532.0}, {"date": "2018-02-05", "close": 10.34, "volume": 174681.0}, {"date": "2018-02-06", "close": 10.0, "volume": 577601.0}, {"date": "2018-02-07", "close": 10.2, "volume": 211587.0}, {"date": "2018-02-08", "close": 10.3, "volume": 380451.0}, {"date": "2018-02-09", "close": 10.2, "volume": 330607.0}, {"date": "2018-02-12", "close": 10.2, "volume": 203726.0}, {"date": "2018-02-13", "close": 10.0, "volume": 325888.0}, {"date": "2018-02-14", "close": 10.0, "volume": 473597.0}, {"date": "2018-02-15", "close": 10.31, "volume": 166868.0}, {"date": "2018-02-16", "close": 10.5, "volume": 220085.0}, {"date": "2018-02-19", "close": 10.45, "volume": 94126.0}, {"date": "2018-02-20", "close": 10.75, "volume": 147999.0}, {"date": "2018-02-21", "close": 10.94, "volume": 151212.0}, {"date": "2018-02-22", "close": 11.5, "volume": 490389.0}, {"date": "2018-02-23", "close": 11.45, "volume": 187342.0}, {"date": "2018-02-26", "close": 11.69, "volume": 622992.0}, {"date": "2018-02-27", "close": 11.25, "volume": 608492.0}, {"date": "2018-02-28", "close": 11.44, "volume": 1313809.0}, {"date": "2018-03-01", "close": 11.49, "volume": 630665.0}, {"date": "2018-03-02", "close": 11.09, "volume": 470406.0}, {"date": "2018-03-05", "close": 10.67, "volume": 715746.0}, {"date": "2018-03-06", "close": 10.92, "volume": 712464.0}, {"date": "2018-03-07", "close": 11.0, "volume": 628373.0}, {"date": "2018-03-08", "close": 10.95, "volume": 732258.0}, {"date": "2018-03-09", "close": 10.89, "volume": 368800.0}, {"date": "2018-03-12", "close": 11.0, "volume": 615545.0}, {"date": "2018-03-13", "close": 10.79, "volume": 931027.0}, {"date": "2018-03-14", "close": 11.0, "volume": 769095.0}, {"date": "2018-03-15", "close": 10.9, "volume": 1084422.0}, {"date": "2018-03-16", "close": 10.8, "volume": 3021773.0}, {"date": "2018-03-19", "close": 10.99, "volume": 841657.0}, {"date": "2018-03-20", "close": 11.1, "volume": 816422.0}, {"date": "2018-03-21", "close": 10.98, "volume": 426203.0}, {"date": "2018-03-22", "close": 11.0, "volume": 706658.0}, {"date": "2018-03-23", "close": 10.7, "volume": 1077352.0}, {"date": "2018-03-26", "close": 10.82, "volume": 872167.0}, {"date": "2018-03-27", "close": 11.19, "volume": 1329084.0}, {"date": "2018-03-28", "close": 11.21, "volume": 655001.0}, {"date": "2018-03-29", "close": 10.93, "volume": 608792.0}, {"date": "2018-04-03", "close": 10.9, "volume": 445437.0}, {"date": "2018-04-04", "close": 10.67, "volume": 678316.0}, {"date": "2018-04-05", "close": 10.6, "volume": 519118.0}, {"date": "2018-04-06", "close": 10.49, "volume": 699766.0}, {"date": "2018-04-09", "close": 10.44, "volume": 876015.0}, {"date": "2018-04-10", "close": 10.88, "volume": 1029391.0}, {"date": "2018-04-11", "close": 10.91, "volume": 2455107.0}, {"date": "2018-04-12", "close": 10.84, "volume": 1534693.0}, {"date": "2018-04-13", "close": 10.84, "volume": 329105.0}, {"date": "2018-04-16", "close": 10.88, "volume": 275041.0}, {"date": "2018-04-17", "close": 11.0, "volume": 850176.0}, {"date": "2018-04-18", "close": 11.08, "volume": 554220.0}, {"date": "2018-04-19", "close": 11.0, "volume": 549090.0}, {"date": "2018-04-20", "close": 10.96, "volume": 272195.0}, {"date": "2018-04-23", "close": 10.75, "volume": 489982.0}, {"date": "2018-04-24", "close": 10.88, "volume": 640997.0}, {"date": "2018-04-26", "close": 10.93, "volume": 503531.0}, {"date": "2018-04-27", "close": 10.89, "volume": 351260.0}, {"date": "2018-04-30", "close": 10.86, "volume": 574317.0}, {"date": "2018-05-01", "close": 10.84, "volume": 238835.0}, {"date": "2018-05-02", "close": 11.0, "volume": 685457.0}, {"date": "2018-05-03", "close": 11.21, "volume": 647593.0}, {"date": "2018-05-04", "close": 11.19, "volume": 460626.0}, {"date": "2018-05-07", "close": 11.23, "volume": 393784.0}, {"date": "2018-05-08", "close": 11.21, "volume": 326060.0}, {"date": "2018-05-09", "close": 11.32, "volume": 377693.0}, {"date": "2018-05-10", "close": 11.33, "volume": 608009.0}, {"date": "2018-05-11", "close": 11.44, "volume": 334564.0}, {"date": "2018-05-14", "close": 11.53, "volume": 253147.0}, {"date": "2018-05-15", "close": 11.6, "volume": 275896.0}, {"date": "2018-05-16", "close": 11.5, "volume": 252872.0}, {"date": "2018-05-17", "close": 11.46, "volume": 479222.0}, {"date": "2018-05-18", "close": 11.25, "volume": 237347.0}, {"date": "2018-05-21", "close": 11.29, "volume": 200444.0}, {"date": "2018-05-22", "close": 11.15, "volume": 287927.0}, {"date": "2018-05-23", "close": 11.16, "volume": 373797.0}, {"date": "2018-05-24", "close": 11.31, "volume": 330488.0}, {"date": "2018-05-25", "close": 11.31, "volume": 216306.0}, {"date": "2018-05-28", "close": 11.3, "volume": 144963.0}, {"date": "2018-05-29", "close": 11.17, "volume": 283621.0}, {"date": "2018-05-30", "close": 11.28, "volume": 319870.0}, {"date": "2018-05-31", "close": 11.28, "volume": 998781.0}, {"date": "2018-06-01", "close": 11.0, "volume": 494985.0}, {"date": "2018-06-04", "close": 11.0, "volume": 189144.0}, {"date": "2018-06-05", "close": 11.27, "volume": 406229.0}, {"date": "2018-06-06", "close": 11.31, "volume": 365862.0}, {"date": "2018-06-07", "close": 11.38, "volume": 436051.0}, {"date": "2018-06-08", "close": 11.36, "volume": 254746.0}, {"date": "2018-06-12", "close": 11.42, "volume": 622442.0}, {"date": "2018-06-13", "close": 11.36, "volume": 315929.0}, {"date": "2018-06-14", "close": 11.36, "volume": 272886.0}, {"date": "2018-06-15", "close": 11.42, "volume": 419657.0}, {"date": "2018-06-18", "close": 11.42, "volume": 272198.0}, {"date": "2018-06-19", "close": 11.5, "volume": 2469396.0}, {"date": "2018-06-20", "close": 11.71, "volume": 253531.0}, {"date": "2018-06-21", "close": 12.03, "volume": 540257.0}, {"date": "2018-06-22", "close": 11.89, "volume": 243727.0}, {"date": "2018-06-25", "close": 11.88, "volume": 182128.0}, {"date": "2018-06-26", "close": 11.7, "volume": 329994.0}, {"date": "2018-06-27", "close": 11.71, "volume": 256239.0}, {"date": "2018-06-28", "close": 11.69, "volume": 300397.0}, {"date": "2018-06-29", "close": 11.67, "volume": 234925.0}, {"date": "2018-07-02", "close": 11.62, "volume": 189510.0}, {"date": "2018-07-03", "close": 11.67, "volume": 130192.0}, {"date": "2018-07-04", "close": 11.52, "volume": 200778.0}, {"date": "2018-07-05", "close": 11.6, "volume": 232208.0}, {"date": "2018-07-06", "close": 11.6, "volume": 329482.0}, {"date": "2018-07-09", "close": 11.62, "volume": 243650.0}, {"date": "2018-07-10", "close": 11.83, "volume": 351144.0}, {"date": "2018-07-11", "close": 11.88, "volume": 365912.0}, {"date": "2018-07-12", "close": 11.98, "volume": 275169.0}, {"date": "2018-07-13", "close": 12.04, "volume": 294672.0}, {"date": "2018-07-16", "close": 12.11, "volume": 421605.0}, {"date": "2018-07-17", "close": 12.23, "volume": 906238.0}, {"date": "2018-07-18", "close": 12.17, "volume": 263851.0}, {"date": "2018-07-19", "close": 12.22, "volume": 238824.0}, {"date": "2018-07-20", "close": 12.42, "volume": 222813.0}, {"date": "2018-07-23", "close": 12.35, "volume": 236383.0}, {"date": "2018-07-24", "close": 12.47, "volume": 219606.0}, {"date": "2018-07-25", "close": 12.45, "volume": 302162.0}, {"date": "2018-07-26", "close": 12.49, "volume": 267872.0}, {"date": "2018-07-27", "close": 12.49, "volume": 252087.0}, {"date": "2018-07-30", "close": 12.25, "volume": 223288.0}, {"date": "2018-07-31", "close": 12.16, "volume": 243327.0}, {"date": "2018-08-01", "close": 12.1, "volume": 234485.0}, {"date": "2018-08-02", "close": 12.12, "volume": 186609.0}, {"date": "2018-08-03", "close": 12.34, "volume": 197643.0}, {"date": "2018-08-06", "close": 12.3, "volume": 153908.0}, {"date": "2018-08-07", "close": 12.1, "volume": 570057.0}, {"date": "2018-08-08", "close": 11.55, "volume": 439260.0}, {"date": "2018-08-09", "close": 11.22, "volume": 424651.0}, {"date": "2018-08-10", "close": 11.18, "volume": 375748.0}, {"date": "2018-08-13", "close": 10.9, "volume": 506348.0}, {"date": "2018-08-14", "close": 11.22, "volume": 760396.0}, {"date": "2018-08-15", "close": 11.38, "volume": 337401.0}, {"date": "2018-08-16", "close": 11.24, "volume": 236339.0}, {"date": "2018-08-17", "close": 11.29, "volume": 232535.0}, {"date": "2018-08-20", "close": 11.39, "volume": 242449.0}, {"date": "2018-08-21", "close": 11.42, "volume": 239066.0}, {"date": "2018-08-22", "close": 11.36, "volume": 247203.0}, {"date": "2018-08-23", "close": 12.83, "volume": 1254716.0}, {"date": "2018-08-24", "close": 12.71, "volume": 749699.0}, {"date": "2018-08-27", "close": 12.72, "volume": 562586.0}, {"date": "2018-08-28", "close": 12.74, "volume": 455921.0}, {"date": "2018-08-29", "close": 12.83, "volume": 327252.0}, {"date": "2018-08-30", "close": 12.82, "volume": 235603.0}, {"date": "2018-08-31", "close": 12.8, "volume": 490924.0}, {"date": "2018-09-03", "close": 12.78, "volume": 411259.0}, {"date": "2018-09-04", "close": 12.6, "volume": 198831.0}, {"date": "2018-09-05", "close": 12.65, "volume": 300988.0}, {"date": "2018-09-06", "close": 12.37, "volume": 316319.0}, {"date": "2018-09-07", "close": 12.29, "volume": 160120.0}, {"date": "2018-09-10", "close": 12.33, "volume": 239426.0}, {"date": "2018-09-11", "close": 12.5, "volume": 217602.0}, {"date": "2018-09-12", "close": 12.55, "volume": 356935.0}, {"date": "2018-09-13", "close": 12.25, "volume": 229833.0}, {"date": "2018-09-14", "close": 12.25, "volume": 246360.0}, {"date": "2018-09-17", "close": 12.28, "volume": 463784.0}, {"date": "2018-09-18", "close": 12.12, "volume": 484289.0}, {"date": "2018-09-19", "close": 12.01, "volume": 612453.0}, {"date": "2018-09-20", "close": 11.83, "volume": 615413.0}, {"date": "2018-09-21", "close": 12.09, "volume": 801063.0}, {"date": "2018-09-24", "close": 11.98, "volume": 504862.0}, {"date": "2018-09-25", "close": 12.04, "volume": 253761.0}, {"date": "2018-09-26", "close": 11.96, "volume": 304855.0}, {"date": "2018-09-27", "close": 11.96, "volume": 322567.0}, {"date": "2018-09-28", "close": 11.91, "volume": 404430.0}, {"date": "2018-10-01", "close": 11.8, "volume": 89767.0}, {"date": "2018-10-02", "close": 11.73, "volume": 294950.0}, {"date": "2018-10-03", "close": 11.73, "volume": 197035.0}, {"date": "2018-10-04", "close": 11.9, "volume": 511383.0}, {"date": "2018-10-05", "close": 11.9, "volume": 324801.0}, {"date": "2018-10-08", "close": 11.86, "volume": 546278.0}, {"date": "2018-10-09", "close": 11.5, "volume": 475758.0}, {"date": "2018-10-10", "close": 11.62, "volume": 750347.0}, {"date": "2018-10-11", "close": 11.23, "volume": 582003.0}, {"date": "2018-10-12", "close": 11.31, "volume": 384577.0}, {"date": "2018-10-15", "close": 11.27, "volume": 477618.0}, {"date": "2018-10-16", "close": 11.48, "volume": 537959.0}, {"date": "2018-10-17", "close": 11.3, "volume": 975621.0}, {"date": "2018-10-18", "close": 11.38, "volume": 318133.0}, {"date": "2018-10-19", "close": 11.07, "volume": 332975.0}, {"date": "2018-10-22", "close": 10.75, "volume": 425494.0}, {"date": "2018-10-23", "close": 10.57, "volume": 502754.0}, {"date": "2018-10-24", "close": 10.39, "volume": 597507.0}, {"date": "2018-10-25", "close": 9.96, "volume": 1112590.0}, {"date": "2018-10-26", "close": 9.94, "volume": 635816.0}, {"date": "2018-10-29", "close": 9.83, "volume": 391340.0}, {"date": "2018-10-30", "close": 9.87, "volume": 758510.0}, {"date": "2018-10-31", "close": 9.97, "volume": 458901.0}, {"date": "2018-11-01", "close": 10.19, "volume": 582672.0}, {"date": "2018-11-02", "close": 10.19, "volume": 432626.0}, {"date": "2018-11-05", "close": 10.26, "volume": 511131.0}, {"date": "2018-11-06", "close": 10.3, "volume": 231089.0}, {"date": "2018-11-07", "close": 10.37, "volume": 504253.0}, {"date": "2018-11-08", "close": 10.44, "volume": 567633.0}, {"date": "2018-11-09", "close": 10.41, "volume": 372277.0}, {"date": "2018-11-12", "close": 10.37, "volume": 291679.0}, {"date": "2018-11-13", "close": 10.21, "volume": 560923.0}, {"date": "2018-11-14", "close": 9.98, "volume": 474414.0}, {"date": "2018-11-15", "close": 10.12, "volume": 351047.0}, {"date": "2018-11-16", "close": 10.28, "volume": 489552.0}, {"date": "2018-11-19", "close": 10.11, "volume": 280720.0}, {"date": "2018-11-20", "close": 9.77, "volume": 401496.0}, {"date": "2018-11-21", "close": 9.56, "volume": 352806.0}, {"date": "2018-11-22", "close": 9.57, "volume": 220446.0}, {"date": "2018-11-23", "close": 9.69, "volume": 276660.0}, {"date": "2018-11-26", "close": 9.52, "volume": 367613.0}, {"date": "2018-11-27", "close": 9.89, "volume": 586074.0}, {"date": "2018-11-28", "close": 10.09, "volume": 486700.0}, {"date": "2018-11-29", "close": 10.15, "volume": 409073.0}, {"date": "2018-11-30", "close": 10.17, "volume": 379261.0}, {"date": "2018-12-03", "close": 10.56, "volume": 387480.0}, {"date": "2018-12-04", "close": 10.4, "volume": 364829.0}, {"date": "2018-12-05", "close": 9.88, "volume": 546611.0}, {"date": "2018-12-06", "close": 9.74, "volume": 966680.0}, {"date": "2018-12-07", "close": 9.63, "volume": 227049.0}, {"date": "2018-12-10", "close": 9.25, "volume": 360606.0}, {"date": "2018-12-11", "close": 9.55, "volume": 458641.0}, {"date": "2018-12-12", "close": 9.64, "volume": 816072.0}, {"date": "2018-12-13", "close": 9.72, "volume": 418599.0}, {"date": "2018-12-14", "close": 9.54, "volume": 724413.0}, {"date": "2018-12-17", "close": 9.72, "volume": 409064.0}, {"date": "2018-12-18", "close": 9.15, "volume": 796948.0}, {"date": "2018-12-19", "close": 8.83, "volume": 687274.0}, {"date": "2018-12-20", "close": 8.58, "volume": 1414397.0}, {"date": "2018-12-21", "close": 8.44, "volume": 744836.0}, {"date": "2018-12-24", "close": 8.59, "volume": 98076.0}, {"date": "2018-12-27", "close": 8.7, "volume": 279097.0}, {"date": "2018-12-28", "close": 8.78, "volume": 150189.0}, {"date": "2018-12-31", "close": 8.88, "volume": 127369.0}, {"date": "2019-01-02", "close": 8.85, "volume": 378799.0}, {"date": "2019-01-03", "close": 8.9, "volume": 392690.0}, {"date": "2019-01-04", "close": 8.72, "volume": 359111.0}, {"date": "2019-01-07", "close": 9.06, "volume": 196628.0}, {"date": "2019-01-08", "close": 9.15, "volume": 254536.0}, {"date": "2019-01-09", "close": 9.31, "volume": 194655.0}, {"date": "2019-01-10", "close": 9.11, "volume": 269433.0}, {"date": "2019-01-11", "close": 9.02, "volume": 227742.0}, {"date": "2019-01-14", "close": 9.09, "volume": 448756.0}, {"date": "2019-01-15", "close": 9.33, "volume": 424839.0}, {"date": "2019-01-16", "close": 9.3, "volume": 162055.0}, {"date": "2019-01-17", "close": 9.5, "volume": 308978.0}, {"date": "2019-01-18", "close": 9.78, "volume": 295333.0}, {"date": "2019-01-21", "close": 9.82, "volume": 374502.0}, {"date": "2019-01-22", "close": 9.8, "volume": 132231.0}, {"date": "2019-01-23", "close": 9.85, "volume": 255233.0}, {"date": "2019-01-24", "close": 9.93, "volume": 416543.0}, {"date": "2019-01-25", "close": 10.07, "volume": 207241.0}, {"date": "2019-01-29", "close": 10.06, "volume": 399777.0}, {"date": "2019-01-30", "close": 10.23, "volume": 553817.0}, {"date": "2019-01-31", "close": 10.46, "volume": 494940.0}, {"date": "2019-02-01", "close": 9.75, "volume": 1136710.0}, {"date": "2019-02-04", "close": 9.53, "volume": 691763.0}, {"date": "2019-02-05", "close": 9.69, "volume": 315270.0}, {"date": "2019-02-06", "close": 9.54, "volume": 461951.0}, {"date": "2019-02-07", "close": 9.67, "volume": 552357.0}, {"date": "2019-02-08", "close": 9.74, "volume": 244858.0}, {"date": "2019-02-11", "close": 9.68, "volume": 245511.0}, {"date": "2019-02-12", "close": 9.82, "volume": 253727.0}, {"date": "2019-02-13", "close": 9.72, "volume": 428279.0}, {"date": "2019-02-14", "close": 9.85, "volume": 273604.0}, {"date": "2019-02-15", "close": 9.8, "volume": 245648.0}, {"date": "2019-02-18", "close": 8.9, "volume": 1845957.0}, {"date": "2019-02-19", "close": 8.49, "volume": 2057381.0}, {"date": "2019-02-20", "close": 8.7, "volume": 1867370.0}, {"date": "2019-02-21", "close": 8.56, "volume": 983328.0}, {"date": "2019-02-22", "close": 8.72, "volume": 305393.0}, {"date": "2019-02-25", "close": 8.72, "volume": 436783.0}, {"date": "2019-02-26", "close": 8.65, "volume": 297932.0}, {"date": "2019-02-27", "close": 8.66, "volume": 509445.0}, {"date": "2019-02-28", "close": 8.48, "volume": 418543.0}, {"date": "2019-03-01", "close": 8.33, "volume": 927150.0}, {"date": "2019-03-04", "close": 8.64, "volume": 1029746.0}, {"date": "2019-03-05", "close": 8.51, "volume": 714023.0}, {"date": "2019-03-06", "close": 8.5, "volume": 725721.0}, {"date": "2019-03-07", "close": 8.45, "volume": 443287.0}, {"date": "2019-03-08", "close": 8.5, "volume": 628027.0}, {"date": "2019-03-11", "close": 8.46, "volume": 322858.0}, {"date": "2019-03-12", "close": 8.47, "volume": 669558.0}, {"date": "2019-03-13", "close": 8.38, "volume": 430935.0}, {"date": "2019-03-14", "close": 8.47, "volume": 626148.0}, {"date": "2019-03-15", "close": 8.7, "volume": 494249.0}, {"date": "2019-03-18", "close": 8.55, "volume": 607686.0}, {"date": "2019-03-19", "close": 8.58, "volume": 382488.0}, {"date": "2019-03-20", "close": 8.27, "volume": 1283098.0}, {"date": "2019-03-21", "close": 8.39, "volume": 931601.0}, {"date": "2019-03-22", "close": 8.33, "volume": 425713.0}, {"date": "2019-03-25", "close": 8.04, "volume": 480565.0}, {"date": "2019-03-26", "close": 7.97, "volume": 414305.0}, {"date": "2019-03-27", "close": 7.82, "volume": 499751.0}, {"date": "2019-03-28", "close": 7.9, "volume": 393992.0}, {"date": "2019-03-29", "close": 7.92, "volume": 635888.0}, {"date": "2019-04-01", "close": 8.21, "volume": 685030.0}, {"date": "2019-04-02", "close": 8.09, "volume": 632842.0}, {"date": "2019-04-03", "close": 7.42, "volume": 3247186.0}, {"date": "2019-04-04", "close": 7.6, "volume": 1754964.0}, {"date": "2019-04-05", "close": 7.7, "volume": 586364.0}, {"date": "2019-04-08", "close": 7.85, "volume": 549091.0}, {"date": "2019-04-09", "close": 7.98, "volume": 818813.0}, {"date": "2019-04-10", "close": 8.03, "volume": 449316.0}, {"date": "2019-04-11", "close": 8.01, "volume": 462352.0}, {"date": "2019-04-12", "close": 7.9, "volume": 951838.0}, {"date": "2019-04-15", "close": 7.94, "volume": 1287071.0}, {"date": "2019-04-16", "close": 8.02, "volume": 872871.0}, {"date": "2019-04-17", "close": 8.05, "volume": 794622.0}, {"date": "2019-04-18", "close": 8.03, "volume": 760048.0}, {"date": "2019-04-23", "close": 8.04, "volume": 353330.0}, {"date": "2019-04-24", "close": 8.24, "volume": 423331.0}, {"date": "2019-04-26", "close": 8.21, "volume": 295881.0}, {"date": "2019-04-29", "close": 8.39, "volume": 863604.0}, {"date": "2019-04-30", "close": 8.48, "volume": 692684.0}, {"date": "2019-05-01", "close": 8.51, "volume": 270368.0}, {"date": "2019-05-02", "close": 8.55, "volume": 302552.0}, {"date": "2019-05-03", "close": 8.66, "volume": 226265.0}, {"date": "2019-05-06", "close": 8.59, "volume": 1230967.0}, {"date": "2019-05-07", "close": 8.55, "volume": 413366.0}, {"date": "2019-05-08", "close": 8.41, "volume": 436707.0}, {"date": "2019-05-09", "close": 8.75, "volume": 701020.0}, {"date": "2019-05-10", "close": 9.03, "volume": 745290.0}, {"date": "2019-05-13", "close": 8.55, "volume": 678646.0}, {"date": "2019-05-14", "close": 8.39, "volume": 548700.0}, {"date": "2019-05-15", "close": 8.53, "volume": 306699.0}, {"date": "2019-05-16", "close": 8.41, "volume": 446520.0}, {"date": "2019-05-17", "close": 8.39, "volume": 416618.0}, {"date": "2019-05-20", "close": 8.54, "volume": 478935.0}, {"date": "2019-05-21", "close": 8.45, "volume": 278986.0}, {"date": "2019-05-22", "close": 8.52, "volume": 695005.0}, {"date": "2019-05-23", "close": 8.82, "volume": 334042.0}, {"date": "2019-05-24", "close": 8.95, "volume": 383512.0}, {"date": "2019-05-27", "close": 9.31, "volume": 643904.0}, {"date": "2019-05-28", "close": 9.29, "volume": 682334.0}, {"date": "2019-05-29", "close": 8.85, "volume": 808690.0}, {"date": "2019-05-30", "close": 8.87, "volume": 680696.0}, {"date": "2019-05-31", "close": 8.75, "volume": 483137.0}, {"date": "2019-06-03", "close": 8.51, "volume": 457403.0}, {"date": "2019-06-04", "close": 8.6, "volume": 370345.0}, {"date": "2019-06-05", "close": 8.75, "volume": 164060.0}, {"date": "2019-06-06", "close": 8.86, "volume": 493458.0}, {"date": "2019-06-07", "close": 8.91, "volume": 297526.0}, {"date": "2019-06-11", "close": 9.1, "volume": 590052.0}, {"date": "2019-06-12", "close": 9.05, "volume": 481166.0}, {"date": "2019-06-13", "close": 9.0, "volume": 563349.0}, {"date": "2019-06-14", "close": 9.11, "volume": 210076.0}, {"date": "2019-06-17", "close": 8.91, "volume": 479137.0}, {"date": "2019-06-18", "close": 8.72, "volume": 640722.0}, {"date": "2019-06-19", "close": 8.8, "volume": 436058.0}, {"date": "2019-06-20", "close": 8.78, "volume": 498739.0}, {"date": "2019-06-21", "close": 8.83, "volume": 943486.0}, {"date": "2019-06-24", "close": 8.75, "volume": 632845.0}, {"date": "2019-06-25", "close": 8.63, "volume": 242867.0}, {"date": "2019-06-26", "close": 8.35, "volume": 402070.0}, {"date": "2019-06-27", "close": 8.34, "volume": 338109.0}, {"date": "2019-06-28", "close": 8.34, "volume": 247976.0}, {"date": "2019-07-01", "close": 8.61, "volume": 247265.0}, {"date": "2019-07-02", "close": 8.72, "volume": 376035.0}, {"date": "2019-07-03", "close": 8.89, "volume": 304655.0}, {"date": "2019-07-04", "close": 9.03, "volume": 334417.0}, {"date": "2019-07-05", "close": 9.11, "volume": 302081.0}, {"date": "2019-07-08", "close": 9.0, "volume": 319616.0}, {"date": "2019-07-09", "close": 8.91, "volume": 196927.0}, {"date": "2019-07-10", "close": 8.84, "volume": 281286.0}, {"date": "2019-07-11", "close": 9.04, "volume": 290281.0}, {"date": "2019-07-12", "close": 8.96, "volume": 176572.0}, {"date": "2019-07-15", "close": 8.87, "volume": 110023.0}, {"date": "2019-07-16", "close": 8.99, "volume": 257013.0}, {"date": "2019-07-17", "close": 9.18, "volume": 375001.0}, {"date": "2019-07-18", "close": 9.15, "volume": 280176.0}, {"date": "2019-07-19", "close": 9.2, "volume": 405857.0}, {"date": "2019-07-22", "close": 9.21, "volume": 177908.0}, {"date": "2019-07-23", "close": 9.21, "volume": 357906.0}, {"date": "2019-07-24", "close": 9.52, "volume": 598975.0}, {"date": "2019-07-25", "close": 9.6, "volume": 257435.0}, {"date": "2019-07-26", "close": 9.57, "volume": 288652.0}, {"date": "2019-07-29", "close": 9.59, "volume": 195537.0}, {"date": "2019-07-30", "close": 9.48, "volume": 219299.0}, {"date": "2019-07-31", "close": 9.4, "volume": 220138.0}, {"date": "2019-08-01", "close": 9.33, "volume": 211229.0}, {"date": "2019-08-02", "close": 9.43, "volume": 218519.0}, {"date": "2019-08-05", "close": 9.13, "volume": 241015.0}, {"date": "2019-08-06", "close": 8.83, "volume": 350547.0}, {"date": "2019-08-07", "close": 8.98, "volume": 207738.0}, {"date": "2019-08-08", "close": 9.04, "volume": 142977.0}, {"date": "2019-08-09", "close": 9.17, "volume": 274495.0}, {"date": "2019-08-12", "close": 9.15, "volume": 186867.0}, {"date": "2019-08-13", "close": 9.09, "volume": 223315.0}, {"date": "2019-08-14", "close": 9.24, "volume": 292429.0}, {"date": "2019-08-15", "close": 8.94, "volume": 293946.0}, {"date": "2019-08-16", "close": 9.04, "volume": 329374.0}, {"date": "2019-08-19", "close": 11.0, "volume": 2438335.0}, {"date": "2019-08-20", "close": 10.8, "volume": 1112017.0}, {"date": "2019-08-21", "close": 11.39, "volume": 1044643.0}, {"date": "2019-08-22", "close": 10.93, "volume": 605882.0}, {"date": "2019-08-23", "close": 10.86, "volume": 449903.0}, {"date": "2019-08-26", "close": 10.95, "volume": 393799.0}, {"date": "2019-08-27", "close": 11.03, "volume": 604020.0}, {"date": "2019-08-28", "close": 11.34, "volume": 389480.0}, {"date": "2019-08-29", "close": 11.35, "volume": 271196.0}, {"date": "2019-08-30", "close": 11.16, "volume": 573885.0}, {"date": "2019-09-02", "close": 11.36, "volume": 333073.0}, {"date": "2019-09-03", "close": 11.58, "volume": 686528.0}, {"date": "2019-09-04", "close": 11.68, "volume": 790734.0}, {"date": "2019-09-05", "close": 11.85, "volume": 774414.0}, {"date": "2019-09-06", "close": 11.99, "volume": 402885.0}, {"date": "2019-09-09", "close": 12.16, "volume": 493750.0}, {"date": "2019-09-10", "close": 12.25, "volume": 390951.0}, {"date": "2019-09-11", "close": 12.29, "volume": 625441.0}, {"date": "2019-09-12", "close": 12.3, "volume": 308748.0}, {"date": "2019-09-13", "close": 12.18, "volume": 311381.0}, {"date": "2019-09-16", "close": 12.04, "volume": 567401.0}, {"date": "2019-09-17", "close": 12.01, "volume": 515609.0}, {"date": "2019-09-18", "close": 11.92, "volume": 776985.0}, {"date": "2019-09-19", "close": 11.89, "volume": 1069928.0}, {"date": "2019-09-20", "close": 11.88, "volume": 579279.0}, {"date": "2019-09-23", "close": 11.96, "volume": 361973.0}, {"date": "2019-09-24", "close": 11.8, "volume": 348195.0}, {"date": "2019-09-25", "close": 12.07, "volume": 1667068.0}, {"date": "2019-09-26", "close": 12.16, "volume": 300107.0}, {"date": "2019-09-27", "close": 12.26, "volume": 337493.0}, {"date": "2019-09-30", "close": 12.21, "volume": 513968.0}, {"date": "2019-10-01", "close": 12.43, "volume": 756542.0}, {"date": "2019-10-02", "close": 12.24, "volume": 485838.0}, {"date": "2019-10-03", "close": 12.05, "volume": 437010.0}, {"date": "2019-10-04", "close": 12.03, "volume": 489171.0}, {"date": "2019-10-07", "close": 12.04, "volume": 303212.0}, {"date": "2019-10-08", "close": 11.99, "volume": 333409.0}, {"date": "2019-10-09", "close": 11.93, "volume": 566872.0}, {"date": "2019-10-10", "close": 12.0, "volume": 408943.0}, {"date": "2019-10-11", "close": 11.84, "volume": 319357.0}, {"date": "2019-10-14", "close": 11.72, "volume": 322732.0}, {"date": "2019-10-15", "close": 11.98, "volume": 742597.0}, {"date": "2019-10-16", "close": 12.24, "volume": 613924.0}, {"date": "2019-10-17", "close": 12.1, "volume": 385006.0}, {"date": "2019-10-18", "close": 11.25, "volume": 35345312.0}, {"date": "2019-10-21", "close": 11.26, "volume": 821388.0}, {"date": "2019-10-22", "close": 11.15, "volume": 1176252.0}, {"date": "2019-10-23", "close": 11.22, "volume": 1132828.0}, {"date": "2019-10-24", "close": 11.21, "volume": 1410455.0}, {"date": "2019-10-25", "close": 11.15, "volume": 771895.0}, {"date": "2019-10-28", "close": 11.28, "volume": 436960.0}, {"date": "2019-10-29", "close": 11.4, "volume": 2183929.0}, {"date": "2019-10-30", "close": 11.4, "volume": 572016.0}, {"date": "2019-10-31", "close": 11.41, "volume": 815299.0}, {"date": "2019-11-01", "close": 11.4, "volume": 482937.0}, {"date": "2019-11-04", "close": 11.38, "volume": 466743.0}, {"date": "2019-11-05", "close": 11.4, "volume": 334854.0}, {"date": "2019-11-06", "close": 11.18, "volume": 407923.0}, {"date": "2019-11-07", "close": 11.25, "volume": 370516.0}, {"date": "2019-11-08", "close": 11.15, "volume": 476213.0}, {"date": "2019-11-11", "close": 11.2, "volume": 570340.0}, {"date": "2019-11-12", "close": 11.25, "volume": 401073.0}, {"date": "2019-11-13", "close": 11.25, "volume": 657152.0}, {"date": "2019-11-14", "close": 11.01, "volume": 4642029.0}, {"date": "2019-11-15", "close": 10.99, "volume": 998020.0}, {"date": "2019-11-18", "close": 9.49, "volume": 6478065.0}, {"date": "2019-11-19", "close": 9.4, "volume": 2638694.0}, {"date": "2019-11-20", "close": 9.38, "volume": 1565978.0}, {"date": "2019-11-21", "close": 9.29, "volume": 1321029.0}, {"date": "2019-11-22", "close": 9.32, "volume": 884710.0}, {"date": "2019-11-25", "close": 9.19, "volume": 354739.0}, {"date": "2019-11-26", "close": 9.27, "volume": 1191952.0}, {"date": "2019-11-27", "close": 9.38, "volume": 1221191.0}, {"date": "2019-11-28", "close": 9.27, "volume": 750094.0}, {"date": "2019-11-29", "close": 9.05, "volume": 689637.0}, {"date": "2019-12-02", "close": 9.06, "volume": 790050.0}, {"date": "2019-12-03", "close": 9.04, "volume": 1095590.0}, {"date": "2019-12-04", "close": 8.82, "volume": 1169222.0}, {"date": "2019-12-05", "close": 9.04, "volume": 1059230.0}, {"date": "2019-12-06", "close": 9.04, "volume": 957244.0}, {"date": "2019-12-09", "close": 8.82, "volume": 1195737.0}, {"date": "2019-12-10", "close": 9.04, "volume": 1081668.0}, {"date": "2019-12-11", "close": 8.88, "volume": 931147.0}, {"date": "2019-12-12", "close": 9.02, "volume": 632078.0}, {"date": "2019-12-13", "close": 8.94, "volume": 428348.0}, {"date": "2019-12-16", "close": 7.58, "volume": 4632515.0}, {"date": "2019-12-17", "close": 7.04, "volume": 7597734.0}, {"date": "2019-12-18", "close": 6.77, "volume": 3364425.0}, {"date": "2019-12-19", "close": 6.8, "volume": 4520910.0}, {"date": "2019-12-20", "close": 6.78, "volume": 1410205.0}, {"date": "2019-12-23", "close": 6.82, "volume": 1432160.0}, {"date": "2019-12-24", "close": 6.86, "volume": 961319.0}, {"date": "2019-12-27", "close": 7.12, "volume": 1279717.0}, {"date": "2019-12-30", "close": 7.01, "volume": 1134787.0}, {"date": "2019-12-31", "close": 6.94, "volume": 908029.0}, {"date": "2020-01-02", "close": 6.77, "volume": 785263.0}, {"date": "2020-01-03", "close": 6.92, "volume": 774054.0}, {"date": "2020-01-06", "close": 6.78, "volume": 1115904.0}, {"date": "2020-01-07", "close": 6.88, "volume": 615833.0}, {"date": "2020-01-08", "close": 6.86, "volume": 1432549.0}, {"date": "2020-01-09", "close": 7.03, "volume": 1119020.0}, {"date": "2020-01-10", "close": 6.96, "volume": 792741.0}, {"date": "2020-01-13", "close": 6.87, "volume": 902972.0}, {"date": "2020-01-14", "close": 7.01, "volume": 640087.0}, {"date": "2020-01-15", "close": 7.02, "volume": 825369.0}, {"date": "2020-01-16", "close": 7.03, "volume": 969912.0}, {"date": "2020-01-17", "close": 6.95, "volume": 1476631.0}, {"date": "2020-01-20", "close": 6.87, "volume": 926066.0}, {"date": "2020-01-21", "close": 6.91, "volume": 968183.0}, {"date": "2020-01-22", "close": 6.95, "volume": 1169353.0}, {"date": "2020-01-23", "close": 6.82, "volume": 1192245.0}, {"date": "2020-01-24", "close": 6.9, "volume": 419556.0}, {"date": "2020-01-28", "close": 6.61, "volume": 1090194.0}, {"date": "2020-01-29", "close": 6.77, "volume": 588865.0}, {"date": "2020-01-30", "close": 6.72, "volume": 771883.0}, {"date": "2020-01-31", "close": 6.75, "volume": 785684.0}, {"date": "2020-02-03", "close": 6.64, "volume": 762216.0}, {"date": "2020-02-04", "close": 6.66, "volume": 800694.0}, {"date": "2020-02-05", "close": 6.84, "volume": 1048003.0}, {"date": "2020-02-06", "close": 6.88, "volume": 525695.0}, {"date": "2020-02-07", "close": 6.78, "volume": 1591073.0}, {"date": "2020-02-10", "close": 6.75, "volume": 1170119.0}, {"date": "2020-02-11", "close": 6.77, "volume": 919091.0}, {"date": "2020-02-12", "close": 6.89, "volume": 2061346.0}, {"date": "2020-02-13", "close": 6.9, "volume": 745607.0}, {"date": "2020-02-14", "close": 7.03, "volume": 1004986.0}, {"date": "2020-02-17", "close": 6.87, "volume": 951884.0}, {"date": "2020-02-18", "close": 6.74, "volume": 1556996.0}, {"date": "2020-02-19", "close": 6.72, "volume": 1003985.0}, {"date": "2020-02-20", "close": 7.36, "volume": 4133041.0}, {"date": "2020-02-21", "close": 7.34, "volume": 2602736.0}, {"date": "2020-02-24", "close": 7.04, "volume": 1790343.0}, {"date": "2020-02-25", "close": 7.25, "volume": 2002322.0}, {"date": "2020-02-26", "close": 6.93, "volume": 2091981.0}, {"date": "2020-02-27", "close": 6.88, "volume": 1839394.0}, {"date": "2020-02-28", "close": 6.39, "volume": 2565438.0}, {"date": "2020-03-02", "close": 6.35, "volume": 1899230.0}, {"date": "2020-03-03", "close": 6.55, "volume": 1050880.0}, {"date": "2020-03-04", "close": 6.39, "volume": 1070703.0}, {"date": "2020-03-05", "close": 6.39, "volume": 761642.0}, {"date": "2020-03-06", "close": 5.96, "volume": 1752489.0}, {"date": "2020-03-09", "close": 5.59, "volume": 1833758.0}, {"date": "2020-03-10", "close": 6.04, "volume": 1755559.0}, {"date": "2020-03-11", "close": 5.86, "volume": 1785171.0}, {"date": "2020-03-12", "close": 5.56, "volume": 1829128.0}, {"date": "2020-03-13", "close": 6.0, "volume": 2011963.0}, {"date": "2020-03-16", "close": 5.25, "volume": 1314682.0}, {"date": "2020-03-17", "close": 5.72, "volume": 1697531.0}, {"date": "2020-03-18", "close": 5.55, "volume": 1340581.0}, {"date": "2020-03-19", "close": 4.98, "volume": 1662950.0}, {"date": "2020-03-20", "close": 4.76, "volume": 1817404.0}, {"date": "2020-03-23", "close": 4.17, "volume": 2461259.0}, {"date": "2020-03-24", "close": 4.84, "volume": 1452084.0}, {"date": "2020-03-25", "close": 4.66, "volume": 1187149.0}, {"date": "2020-03-26", "close": 4.82, "volume": 971386.0}, {"date": "2020-03-27", "close": 4.76, "volume": 948747.0}, {"date": "2020-03-30", "close": 4.85, "volume": 1455445.0}, {"date": "2020-03-31", "close": 4.89, "volume": 1301922.0}, {"date": "2020-04-01", "close": 5.09, "volume": 1225706.0}, {"date": "2020-04-02", "close": 5.05, "volume": 1049589.0}, {"date": "2020-04-03", "close": 4.76, "volume": 883609.0}, {"date": "2020-04-06", "close": 4.76, "volume": 742548.0}, {"date": "2020-04-07", "close": 4.9, "volume": 899835.0}, {"date": "2020-04-08", "close": 4.76, "volume": 1630590.0}, {"date": "2020-04-09", "close": 4.9, "volume": 1498628.0}, {"date": "2020-04-14", "close": 5.1, "volume": 1452905.0}, {"date": "2020-04-15", "close": 5.22, "volume": 1360616.0}, {"date": "2020-04-16", "close": 5.29, "volume": 1000702.0}, {"date": "2020-04-17", "close": 5.41, "volume": 1206161.0}, {"date": "2020-04-20", "close": 5.26, "volume": 887735.0}, {"date": "2020-04-21", "close": 5.02, "volume": 1037065.0}, {"date": "2020-04-22", "close": 4.99, "volume": 859002.0}, {"date": "2020-04-23", "close": 4.97, "volume": 535703.0}, {"date": "2020-04-24", "close": 4.85, "volume": 332468.0}, {"date": "2020-04-27", "close": 5.05, "volume": 706964.0}, {"date": "2020-04-28", "close": 5.03, "volume": 470323.0}, {"date": "2020-04-29", "close": 5.08, "volume": 330882.0}, {"date": "2020-04-30", "close": 5.4, "volume": 653346.0}, {"date": "2020-05-01", "close": 5.21, "volume": 487959.0}, {"date": "2020-05-04", "close": 5.12, "volume": 552608.0}, {"date": "2020-05-05", "close": 5.46, "volume": 645841.0}, {"date": "2020-05-06", "close": 5.25, "volume": 744711.0}, {"date": "2020-05-07", "close": 5.15, "volume": 604291.0}, {"date": "2020-05-08", "close": 5.22, "volume": 732121.0}, {"date": "2020-05-11", "close": 5.48, "volume": 407132.0}, {"date": "2020-05-12", "close": 5.34, "volume": 559047.0}, {"date": "2020-05-13", "close": 5.18, "volume": 1103462.0}, {"date": "2020-05-14", "close": 5.01, "volume": 1055815.0}, {"date": "2020-05-15", "close": 4.95, "volume": 719209.0}, {"date": "2020-05-18", "close": 5.05, "volume": 752098.0}, {"date": "2020-05-19", "close": 5.3, "volume": 1076758.0}, {"date": "2020-05-20", "close": 5.23, "volume": 1425748.0}, {"date": "2020-05-21", "close": 5.27, "volume": 1112521.0}, {"date": "2020-05-22", "close": 5.67, "volume": 1080780.0}, {"date": "2020-05-25", "close": 5.85, "volume": 1106877.0}, {"date": "2020-05-26", "close": 6.59, "volume": 1726183.0}, {"date": "2020-05-27", "close": 6.86, "volume": 2224027.0}, {"date": "2020-05-28", "close": 6.73, "volume": 1140435.0}, {"date": "2020-05-29", "close": 6.71, "volume": 1316855.0}, {"date": "2020-06-01", "close": 6.64, "volume": 1610478.0}, {"date": "2020-06-02", "close": 6.82, "volume": 959015.0}, {"date": "2020-06-03", "close": 6.6, "volume": 978865.0}, {"date": "2020-06-04", "close": 6.79, "volume": 1307668.0}, {"date": "2020-06-05", "close": 6.61, "volume": 1648458.0}, {"date": "2020-06-09", "close": 7.0, "volume": 1614049.0}, {"date": "2020-06-10", "close": 6.65, "volume": 1547068.0}, {"date": "2020-06-11", "close": 6.41, "volume": 1325728.0}, {"date": "2020-06-12", "close": 6.31, "volume": 1302769.0}, {"date": "2020-06-15", "close": 6.22, "volume": 1249916.0}, {"date": "2020-06-16", "close": 6.36, "volume": 821962.0}, {"date": "2020-06-17", "close": 6.45, "volume": 934008.0}, {"date": "2020-06-18", "close": 6.35, "volume": 1018286.0}, {"date": "2020-06-19", "close": 6.55, "volume": 1223137.0}, {"date": "2020-06-22", "close": 6.36, "volume": 997475.0}, {"date": "2020-06-23", "close": 6.35, "volume": 1158062.0}, {"date": "2020-06-24", "close": 6.31, "volume": 756173.0}, {"date": "2020-06-25", "close": 6.09, "volume": 612782.0}, {"date": "2020-06-26", "close": 6.08, "volume": 898894.0}, {"date": "2020-06-29", "close": 6.04, "volume": 789939.0}, {"date": "2020-06-30", "close": 6.07, "volume": 1125085.0}, {"date": "2020-07-01", "close": 6.29, "volume": 813259.0}, {"date": "2020-07-02", "close": 6.4, "volume": 936902.0}, {"date": "2020-07-03", "close": 6.31, "volume": 649943.0}, {"date": "2020-07-06", "close": 6.4, "volume": 1166225.0}, {"date": "2020-07-07", "close": 6.3, "volume": 437112.0}, {"date": "2020-07-08", "close": 6.09, "volume": 777181.0}, {"date": "2020-07-09", "close": 6.21, "volume": 582955.0}, {"date": "2020-07-10", "close": 5.94, "volume": 576593.0}, {"date": "2020-07-13", "close": 5.86, "volume": 751949.0}, {"date": "2020-07-14", "close": 6.13, "volume": 867616.0}, {"date": "2020-07-15", "close": 6.08, "volume": 480973.0}, {"date": "2020-07-16", "close": 6.22, "volume": 702350.0}, {"date": "2020-07-17", "close": 6.21, "volume": 566703.0}, {"date": "2020-07-20", "close": 6.12, "volume": 307216.0}, {"date": "2020-07-21", "close": 6.19, "volume": 491016.0}, {"date": "2020-07-22", "close": 6.19, "volume": 492893.0}, {"date": "2020-07-23", "close": 6.29, "volume": 434712.0}, {"date": "2020-07-24", "close": 6.16, "volume": 259987.0}, {"date": "2020-07-27", "close": 6.15, "volume": 549714.0}, {"date": "2020-07-28", "close": 6.13, "volume": 648386.0}, {"date": "2020-07-29", "close": 6.04, "volume": 815589.0}, {"date": "2020-07-30", "close": 6.24, "volume": 538932.0}, {"date": "2020-07-31", "close": 6.04, "volume": 391297.0}, {"date": "2020-08-03", "close": 5.82, "volume": 664251.0}, {"date": "2020-08-04", "close": 5.99, "volume": 668615.0}, {"date": "2020-08-05", "close": 5.99, "volume": 683700.0}, {"date": "2020-08-06", "close": 6.14, "volume": 488938.0}, {"date": "2020-08-07", "close": 6.12, "volume": 416294.0}, {"date": "2020-08-10", "close": 6.16, "volume": 447944.0}, {"date": "2020-08-11", "close": 6.16, "volume": 538069.0}, {"date": "2020-08-12", "close": 6.24, "volume": 921240.0}, {"date": "2020-08-13", "close": 6.28, "volume": 712324.0}, {"date": "2020-08-14", "close": 6.31, "volume": 443357.0}, {"date": "2020-08-17", "close": 6.47, "volume": 879980.0}, {"date": "2020-08-18", "close": 6.53, "volume": 768976.0}, {"date": "2020-08-19", "close": 6.28, "volume": 953244.0}, {"date": "2020-08-20", "close": 6.38, "volume": 1474451.0}, {"date": "2020-08-21", "close": 6.16, "volume": 784430.0}, {"date": "2020-08-24", "close": 6.25, "volume": 750943.0}, {"date": "2020-08-25", "close": 6.18, "volume": 829266.0}, {"date": "2020-08-26", "close": 6.14, "volume": 837656.0}, {"date": "2020-08-27", "close": 6.05, "volume": 695908.0}, {"date": "2020-08-28", "close": 5.95, "volume": 1050761.0}, {"date": "2020-08-31", "close": 5.97, "volume": 512159.0}, {"date": "2020-09-01", "close": 5.79, "volume": 1128547.0}, {"date": "2020-09-02", "close": 5.85, "volume": 605093.0}, {"date": "2020-09-03", "close": 5.91, "volume": 294626.0}, {"date": "2020-09-04", "close": 5.76, "volume": 488497.0}, {"date": "2020-09-07", "close": 5.71, "volume": 413599.0}, {"date": "2020-09-08", "close": 5.74, "volume": 367616.0}, {"date": "2020-09-09", "close": 5.57, "volume": 733762.0}, {"date": "2020-09-10", "close": 5.59, "volume": 510304.0}, {"date": "2020-09-11", "close": 5.7, "volume": 676851.0}, {"date": "2020-09-14", "close": 5.76, "volume": 367345.0}, {"date": "2020-09-15", "close": 5.79, "volume": 381786.0}, {"date": "2020-09-16", "close": 5.69, "volume": 737894.0}, {"date": "2020-09-17", "close": 5.68, "volume": 482762.0}, {"date": "2020-09-18", "close": 5.85, "volume": 971550.0}, {"date": "2020-09-21", "close": 5.81, "volume": 699422.0}, {"date": "2020-09-22", "close": 5.73, "volume": 385963.0}, {"date": "2020-09-23", "close": 5.89, "volume": 336761.0}, {"date": "2020-09-24", "close": 5.85, "volume": 454287.0}, {"date": "2020-09-25", "close": 5.8, "volume": 380118.0}, {"date": "2020-09-28", "close": 5.75, "volume": 338402.0}, {"date": "2020-09-29", "close": 5.91, "volume": 276155.0}, {"date": "2020-09-30", "close": 5.72, "volume": 673680.0}, {"date": "2020-10-01", "close": 5.73, "volume": 363441.0}, {"date": "2020-10-02", "close": 5.54, "volume": 622463.0}, {"date": "2020-10-05", "close": 5.75, "volume": 427569.0}, {"date": "2020-10-06", "close": 5.69, "volume": 520289.0}, {"date": "2020-10-07", "close": 5.75, "volume": 1268385.0}, {"date": "2020-10-08", "close": 5.89, "volume": 1213680.0}, {"date": "2020-10-09", "close": 6.01, "volume": 624165.0}, {"date": "2020-10-12", "close": 5.95, "volume": 324103.0}, {"date": "2020-10-13", "close": 6.01, "volume": 426323.0}, {"date": "2020-10-14", "close": 5.99, "volume": 529913.0}, {"date": "2020-10-15", "close": 5.98, "volume": 547255.0}, {"date": "2020-10-16", "close": 5.83, "volume": 435092.0}, {"date": "2020-10-19", "close": 5.72, "volume": 509842.0}, {"date": "2020-10-20", "close": 5.6, "volume": 600181.0}, {"date": "2020-10-21", "close": 5.74, "volume": 362080.0}, {"date": "2020-10-22", "close": 5.75, "volume": 413107.0}, {"date": "2020-10-23", "close": 5.84, "volume": 990136.0}, {"date": "2020-10-26", "close": 5.87, "volume": 1015851.0}, {"date": "2020-10-27", "close": 5.67, "volume": 941608.0}, {"date": "2020-10-28", "close": 5.67, "volume": 307489.0}, {"date": "2020-10-29", "close": 5.56, "volume": 571481.0}, {"date": "2020-10-30", "close": 5.43, "volume": 922004.0}, {"date": "2020-11-02", "close": 5.35, "volume": 782931.0}, {"date": "2020-11-03", "close": 5.26, "volume": 1324703.0}, {"date": "2020-11-04", "close": 5.28, "volume": 1161929.0}, {"date": "2020-11-05", "close": 5.37, "volume": 949229.0}, {"date": "2020-11-06", "close": 5.71, "volume": 1192403.0}, {"date": "2020-11-09", "close": 5.8, "volume": 673651.0}, {"date": "2020-11-10", "close": 5.92, "volume": 1124485.0}, {"date": "2020-11-11", "close": 5.84, "volume": 928934.0}, {"date": "2020-11-12", "close": 5.82, "volume": 690681.0}, {"date": "2020-11-13", "close": 5.89, "volume": 746172.0}, {"date": "2020-11-16", "close": 5.9, "volume": 71183.0}, {"date": "2020-11-17", "close": 5.9, "volume": 1078201.0}, {"date": "2020-11-18", "close": 6.03, "volume": 724878.0}, {"date": "2020-11-19", "close": 5.99, "volume": 691371.0}, {"date": "2020-11-20", "close": 6.0, "volume": 501522.0}, {"date": "2020-11-23", "close": 6.06, "volume": 711826.0}, {"date": "2020-11-24", "close": 6.15, "volume": 857873.0}, {"date": "2020-11-25", "close": 6.25, "volume": 731833.0}, {"date": "2020-11-26", "close": 6.28, "volume": 481047.0}, {"date": "2020-11-27", "close": 6.33, "volume": 390742.0}, {"date": "2020-11-30", "close": 6.31, "volume": 832104.0}, {"date": "2020-12-01", "close": 6.2, "volume": 580186.0}, {"date": "2020-12-02", "close": 6.35, "volume": 539946.0}, {"date": "2020-12-03", "close": 6.32, "volume": 266324.0}, {"date": "2020-12-04", "close": 6.31, "volume": 470805.0}, {"date": "2020-12-07", "close": 6.32, "volume": 845022.0}, {"date": "2020-12-08", "close": 6.45, "volume": 704935.0}, {"date": "2020-12-09", "close": 6.45, "volume": 858650.0}, {"date": "2020-12-10", "close": 6.31, "volume": 758061.0}, {"date": "2020-12-11", "close": 6.24, "volume": 714243.0}, {"date": "2020-12-14", "close": 6.25, "volume": 577587.0}, {"date": "2020-12-15", "close": 6.27, "volume": 1075779.0}, {"date": "2020-12-16", "close": 6.35, "volume": 776093.0}, {"date": "2020-12-17", "close": 6.41, "volume": 736851.0}, {"date": "2020-12-18", "close": 6.33, "volume": 427300.0}, {"date": "2020-12-21", "close": 6.25, "volume": 1080441.0}, {"date": "2020-12-22", "close": 6.3, "volume": 585575.0}, {"date": "2020-12-23", "close": 6.78, "volume": 1933032.0}, {"date": "2020-12-24", "close": 6.95, "volume": 673734.0}, {"date": "2020-12-29", "close": 7.02, "volume": 576866.0}, {"date": "2020-12-30", "close": 6.93, "volume": 607924.0}, {"date": "2020-12-31", "close": 6.83, "volume": 207579.0}, {"date": "2021-01-04", "close": 6.88, "volume": 297796.0}, {"date": "2021-01-05", "close": 6.9, "volume": 331447.0}, {"date": "2021-01-06", "close": 6.83, "volume": 377866.0}, {"date": "2021-01-07", "close": 6.76, "volume": 349712.0}, {"date": "2021-01-08", "close": 6.75, "volume": 228178.0}, {"date": "2021-01-11", "close": 6.58, "volume": 251041.0}, {"date": "2021-01-12", "close": 6.64, "volume": 370826.0}, {"date": "2021-01-13", "close": 6.63, "volume": 450387.0}, {"date": "2021-01-14", "close": 6.68, "volume": 581699.0}, {"date": "2021-01-15", "close": 6.71, "volume": 699108.0}, {"date": "2021-01-18", "close": 6.77, "volume": 437990.0}, {"date": "2021-01-19", "close": 6.9, "volume": 583135.0}, {"date": "2021-01-20", "close": 6.84, "volume": 618696.0}, {"date": "2021-01-21", "close": 6.86, "volume": 311065.0}, {"date": "2021-01-22", "close": 6.87, "volume": 394627.0}, {"date": "2021-01-25", "close": 6.89, "volume": 388993.0}, {"date": "2021-01-27", "close": 6.96, "volume": 453966.0}, {"date": "2021-01-28", "close": 6.87, "volume": 370441.0}, {"date": "2021-01-29", "close": 7.04, "volume": 826179.0}, {"date": "2021-02-01", "close": 6.92, "volume": 518099.0}, {"date": "2021-02-02", "close": 7.35, "volume": 740983.0}, {"date": "2021-02-03", "close": 7.51, "volume": 694913.0}, {"date": "2021-02-04", "close": 7.62, "volume": 551977.0}, {"date": "2021-02-05", "close": 7.77, "volume": 1038791.0}, {"date": "2021-02-08", "close": 7.72, "volume": 541880.0}, {"date": "2021-02-09", "close": 7.74, "volume": 386916.0}, {"date": "2021-02-10", "close": 7.77, "volume": 680514.0}, {"date": "2021-02-11", "close": 7.74, "volume": 290197.0}, {"date": "2021-02-12", "close": 7.68, "volume": 466573.0}, {"date": "2021-02-15", "close": 7.59, "volume": 570412.0}, {"date": "2021-02-16", "close": 7.65, "volume": 720434.0}, {"date": "2021-02-17", "close": 7.46, "volume": 262812.0}, {"date": "2021-02-18", "close": 7.35, "volume": 613870.0}, {"date": "2021-02-19", "close": 7.3, "volume": 811870.0}, {"date": "2021-02-22", "close": 7.23, "volume": 396643.0}, {"date": "2021-02-23", "close": 7.04, "volume": 1278059.0}, {"date": "2021-02-24", "close": 6.89, "volume": 516456.0}, {"date": "2021-02-25", "close": 7.26, "volume": 1235703.0}, {"date": "2021-02-26", "close": 6.89, "volume": 886938.0}, {"date": "2021-03-01", "close": 6.8, "volume": 960958.0}, {"date": "2021-03-02", "close": 6.66, "volume": 724347.0}, {"date": "2021-03-03", "close": 6.62, "volume": 1057414.0}, {"date": "2021-03-04", "close": 6.76, "volume": 955666.0}, {"date": "2021-03-05", "close": 6.7, "volume": 751660.0}, {"date": "2021-03-08", "close": 6.39, "volume": 807335.0}, {"date": "2021-03-09", "close": 6.37, "volume": 959095.0}, {"date": "2021-03-10", "close": 6.45, "volume": 847167.0}, {"date": "2021-03-11", "close": 6.29, "volume": 949069.0}, {"date": "2021-03-12", "close": 6.21, "volume": 708828.0}, {"date": "2021-03-15", "close": 5.95, "volume": 1530151.0}, {"date": "2021-03-16", "close": 6.16, "volume": 2058429.0}, {"date": "2021-03-17", "close": 6.28, "volume": 1089641.0}, {"date": "2021-03-18", "close": 6.37, "volume": 874145.0}, {"date": "2021-03-19", "close": 6.57, "volume": 5817287.0}, {"date": "2021-03-22", "close": 6.48, "volume": 584449.0}, {"date": "2021-03-23", "close": 6.46, "volume": 623322.0}, {"date": "2021-03-24", "close": 6.42, "volume": 1402762.0}, {"date": "2021-03-25", "close": 6.44, "volume": 466747.0}, {"date": "2021-03-26", "close": 6.38, "volume": 373467.0}, {"date": "2021-03-29", "close": 6.38, "volume": 503886.0}, {"date": "2021-03-30", "close": 6.17, "volume": 497915.0}, {"date": "2021-03-31", "close": 6.33, "volume": 586548.0}, {"date": "2021-04-01", "close": 6.4, "volume": 540701.0}, {"date": "2021-04-06", "close": 6.59, "volume": 360008.0}, {"date": "2021-04-07", "close": 6.66, "volume": 401889.0}, {"date": "2021-04-08", "close": 6.78, "volume": 573435.0}, {"date": "2021-04-09", "close": 6.92, "volume": 541422.0}, {"date": "2021-04-12", "close": 6.8, "volume": 348364.0}, {"date": "2021-04-13", "close": 6.83, "volume": 241424.0}, {"date": "2021-04-14", "close": 6.9, "volume": 439750.0}, {"date": "2021-04-15", "close": 6.88, "volume": 259328.0}, {"date": "2021-04-16", "close": 6.88, "volume": 163084.0}, {"date": "2021-04-19", "close": 6.82, "volume": 317886.0}, {"date": "2021-04-20", "close": 6.85, "volume": 1811042.0}, {"date": "2021-04-21", "close": 7.08, "volume": 511702.0}, {"date": "2021-04-22", "close": 7.17, "volume": 364764.0}, {"date": "2021-04-23", "close": 7.24, "volume": 215575.0}, {"date": "2021-04-26", "close": 7.17, "volume": 297936.0}, {"date": "2021-04-27", "close": 7.03, "volume": 367107.0}, {"date": "2021-04-28", "close": 7.08, "volume": 309006.0}, {"date": "2021-04-29", "close": 7.05, "volume": 357049.0}, {"date": "2021-04-30", "close": 7.04, "volume": 307148.0}, {"date": "2021-05-03", "close": 6.97, "volume": 206298.0}, {"date": "2021-05-04", "close": 7.04, "volume": 375583.0}, {"date": "2021-05-05", "close": 6.91, "volume": 478975.0}, {"date": "2021-05-06", "close": 6.95, "volume": 257447.0}, {"date": "2021-05-07", "close": 7.0, "volume": 171692.0}, {"date": "2021-05-10", "close": 6.97, "volume": 155423.0}, {"date": "2021-05-11", "close": 6.98, "volume": 262469.0}, {"date": "2021-05-12", "close": 6.84, "volume": 403308.0}, {"date": "2021-05-13", "close": 6.74, "volume": 250412.0}, {"date": "2021-05-14", "close": 6.74, "volume": 350560.0}, {"date": "2021-05-17", "close": 6.73, "volume": 736816.0}, {"date": "2021-05-18", "close": 6.71, "volume": 288504.0}, {"date": "2021-05-19", "close": 6.68, "volume": 532881.0}, {"date": "2021-05-20", "close": 6.76, "volume": 201792.0}, {"date": "2021-05-21", "close": 6.85, "volume": 98334.0}, {"date": "2021-05-24", "close": 6.65, "volume": 525933.0}, {"date": "2021-05-25", "close": 6.69, "volume": 288092.0}, {"date": "2021-05-26", "close": 6.7, "volume": 715266.0}, {"date": "2021-05-27", "close": 6.84, "volume": 339272.0}, {"date": "2021-05-28", "close": 6.89, "volume": 343944.0}, {"date": "2021-05-31", "close": 6.66, "volume": 451996.0}, {"date": "2021-06-01", "close": 6.78, "volume": 332289.0}, {"date": "2021-06-02", "close": 6.92, "volume": 292264.0}, {"date": "2021-06-03", "close": 6.94, "volume": 207215.0}, {"date": "2021-06-04", "close": 6.97, "volume": 318600.0}, {"date": "2021-06-07", "close": 6.98, "volume": 214519.0}, {"date": "2021-06-08", "close": 7.04, "volume": 270115.0}, {"date": "2021-06-09", "close": 7.26, "volume": 707480.0}, {"date": "2021-06-10", "close": 7.19, "volume": 497861.0}, {"date": "2021-06-11", "close": 7.26, "volume": 405059.0}, {"date": "2021-06-15", "close": 7.3, "volume": 243426.0}, {"date": "2021-06-16", "close": 7.36, "volume": 409727.0}, {"date": "2021-06-17", "close": 7.32, "volume": 147903.0}, {"date": "2021-06-18", "close": 7.39, "volume": 574298.0}, {"date": "2021-06-21", "close": 7.18, "volume": 361923.0}, {"date": "2021-06-22", "close": 7.26, "volume": 292905.0}, {"date": "2021-06-23", "close": 7.3, "volume": 141451.0}, {"date": "2021-06-24", "close": 7.2, "volume": 363970.0}, {"date": "2021-06-25", "close": 7.34, "volume": 357893.0}, {"date": "2021-06-28", "close": 7.21, "volume": 162133.0}, {"date": "2021-06-29", "close": 7.26, "volume": 205992.0}, {"date": "2021-06-30", "close": 7.38, "volume": 330444.0}, {"date": "2021-07-01", "close": 7.28, "volume": 290807.0}, {"date": "2021-07-02", "close": 7.35, "volume": 256642.0}, {"date": "2021-07-05", "close": 7.3, "volume": 326786.0}, {"date": "2021-07-06", "close": 7.12, "volume": 248949.0}, {"date": "2021-07-07", "close": 7.06, "volume": 421052.0}, {"date": "2021-07-08", "close": 7.03, "volume": 168720.0}, {"date": "2021-07-09", "close": 7.02, "volume": 252906.0}, {"date": "2021-07-12", "close": 6.94, "volume": 211026.0}, {"date": "2021-07-13", "close": 7.0, "volume": 469084.0}, {"date": "2021-07-14", "close": 7.08, "volume": 304041.0}, {"date": "2021-07-15", "close": 7.1, "volume": 196918.0}, {"date": "2021-07-16", "close": 7.22, "volume": 243249.0}, {"date": "2021-07-19", "close": 7.19, "volume": 249971.0}, {"date": "2021-07-20", "close": 7.2, "volume": 266124.0}, {"date": "2021-07-21", "close": 7.2, "volume": 345510.0}, {"date": "2021-07-22", "close": 7.2, "volume": 112173.0}, {"date": "2021-07-23", "close": 7.17, "volume": 191431.0}, {"date": "2021-07-26", "close": 7.11, "volume": 264493.0}, {"date": "2021-07-27", "close": 7.3, "volume": 449945.0}, {"date": "2021-07-28", "close": 7.21, "volume": 226467.0}, {"date": "2021-07-29", "close": 7.26, "volume": 127771.0}, {"date": "2021-07-30", "close": 7.2, "volume": 330223.0}, {"date": "2021-08-02", "close": 7.31, "volume": 152423.0}, {"date": "2021-08-03", "close": 7.3, "volume": 214782.0}, {"date": "2021-08-04", "close": 7.3, "volume": 79808.0}, {"date": "2021-08-05", "close": 7.34, "volume": 178713.0}, {"date": "2021-08-06", "close": 7.48, "volume": 329888.0}, {"date": "2021-08-09", "close": 7.43, "volume": 244393.0}, {"date": "2021-08-10", "close": 7.43, "volume": 155057.0}, {"date": "2021-08-11", "close": 7.5, "volume": 288482.0}, {"date": "2021-08-12", "close": 7.54, "volume": 207027.0}, {"date": "2021-08-13", "close": 7.55, "volume": 175203.0}, {"date": "2021-08-16", "close": 7.63, "volume": 205287.0}, {"date": "2021-08-17", "close": 7.59, "volume": 226830.0}, {"date": "2021-08-18", "close": 7.5, "volume": 197407.0}, {"date": "2021-08-19", "close": 7.51, "volume": 175451.0}, {"date": "2021-08-20", "close": 7.56, "volume": 425157.0}, {"date": "2021-08-23", "close": 7.96, "volume": 723010.0}, {"date": "2021-08-24", "close": 7.98, "volume": 1021665.0}, {"date": "2021-08-25", "close": 7.97, "volume": 374626.0}, {"date": "2021-08-26", "close": 7.99, "volume": 412448.0}, {"date": "2021-08-27", "close": 7.95, "volume": 254886.0}, {"date": "2021-08-30", "close": 8.0, "volume": 227803.0}, {"date": "2021-08-31", "close": 8.0, "volume": 513823.0}, {"date": "2021-09-01", "close": 7.94, "volume": 362243.0}, {"date": "2021-09-02", "close": 7.89, "volume": 407250.0}, {"date": "2021-09-03", "close": 7.93, "volume": 325403.0}, {"date": "2021-09-06", "close": 7.89, "volume": 270116.0}, {"date": "2021-09-07", "close": 7.9, "volume": 205182.0}, {"date": "2021-09-08", "close": 7.9, "volume": 176306.0}, {"date": "2021-09-09", "close": 7.6, "volume": 450132.0}, {"date": "2021-09-10", "close": 7.67, "volume": 478498.0}, {"date": "2021-09-13", "close": 7.82, "volume": 549228.0}, {"date": "2021-09-14", "close": 7.75, "volume": 1151015.0}, {"date": "2021-09-15", "close": 7.89, "volume": 1430598.0}, {"date": "2021-09-16", "close": 7.85, "volume": 237998.0}, {"date": "2021-09-17", "close": 7.71, "volume": 464132.0}, {"date": "2021-09-20", "close": 7.66, "volume": 608643.0}, {"date": "2021-09-21", "close": 7.59, "volume": 297491.0}, {"date": "2021-09-22", "close": 7.62, "volume": 869676.0}, {"date": "2021-09-23", "close": 7.84, "volume": 1133741.0}, {"date": "2021-09-24", "close": 7.83, "volume": 216685.0}, {"date": "2021-09-27", "close": 7.91, "volume": 497150.0}, {"date": "2021-09-28", "close": 7.86, "volume": 227140.0}, {"date": "2021-09-29", "close": 9.28, "volume": 3314309.0}, {"date": "2021-09-30", "close": 9.5, "volume": 1341051.0}, {"date": "2021-10-01", "close": 9.34, "volume": 1097102.0}, {"date": "2021-10-04", "close": 9.43, "volume": 339881.0}, {"date": "2021-10-05", "close": 9.4, "volume": 1306149.0}, {"date": "2021-10-06", "close": 9.41, "volume": 720485.0}, {"date": "2021-10-07", "close": 9.32, "volume": 372592.0}, {"date": "2021-10-08", "close": 9.41, "volume": 409844.0}, {"date": "2021-10-11", "close": 9.3, "volume": 644885.0}, {"date": "2021-10-12", "close": 9.38, "volume": 332337.0}, {"date": "2021-10-13", "close": 9.37, "volume": 373363.0}, {"date": "2021-10-14", "close": 9.41, "volume": 294082.0}, {"date": "2021-10-15", "close": 9.3, "volume": 213865.0}, {"date": "2021-10-18", "close": 9.31, "volume": 332216.0}, {"date": "2021-10-19", "close": 9.4, "volume": 218738.0}, {"date": "2021-10-20", "close": 9.34, "volume": 254395.0}, {"date": "2021-10-21", "close": 9.3, "volume": 366904.0}, {"date": "2021-10-22", "close": 9.34, "volume": 513518.0}, {"date": "2021-10-25", "close": 8.35, "volume": 3126872.0}, {"date": "2021-10-26", "close": 8.08, "volume": 2212613.0}, {"date": "2021-10-27", "close": 8.08, "volume": 549780.0}, {"date": "2021-10-28", "close": 8.05, "volume": 366102.0}, {"date": "2021-10-29", "close": 8.02, "volume": 432763.0}, {"date": "2021-11-01", "close": 8.02, "volume": 524392.0}, {"date": "2021-11-02", "close": 7.98, "volume": 419815.0}, {"date": "2021-11-03", "close": 7.92, "volume": 333523.0}, {"date": "2021-11-04", "close": 8.03, "volume": 949306.0}, {"date": "2021-11-05", "close": 7.95, "volume": 287783.0}, {"date": "2021-11-08", "close": 7.95, "volume": 244464.0}, {"date": "2021-11-09", "close": 7.83, "volume": 327445.0}, {"date": "2021-11-10", "close": 7.89, "volume": 196175.0}, {"date": "2021-11-11", "close": 7.92, "volume": 282346.0}, {"date": "2021-11-12", "close": 7.84, "volume": 294736.0}, {"date": "2021-11-15", "close": 7.95, "volume": 256503.0}, {"date": "2021-11-16", "close": 7.9, "volume": 345602.0}, {"date": "2021-11-17", "close": 7.91, "volume": 187560.0}, {"date": "2021-11-18", "close": 7.87, "volume": 194930.0}, {"date": "2021-11-19", "close": 7.86, "volume": 155256.0}, {"date": "2021-11-22", "close": 7.9, "volume": 348430.0}, {"date": "2021-11-23", "close": 7.88, "volume": 239110.0}, {"date": "2021-11-24", "close": 7.83, "volume": 186718.0}, {"date": "2021-11-25", "close": 7.57, "volume": 395318.0}, {"date": "2021-11-26", "close": 7.46, "volume": 352669.0}, {"date": "2021-11-29", "close": 7.5, "volume": 291688.0}, {"date": "2021-11-30", "close": 7.62, "volume": 573933.0}, {"date": "2021-12-01", "close": 7.37, "volume": 294656.0}, {"date": "2021-12-02", "close": 7.35, "volume": 303344.0}, {"date": "2021-12-03", "close": 7.3, "volume": 363568.0}, {"date": "2021-12-06", "close": 7.18, "volume": 338148.0}, {"date": "2021-12-07", "close": 7.22, "volume": 268713.0}, {"date": "2021-12-08", "close": 7.54, "volume": 470203.0}, {"date": "2021-12-09", "close": 7.54, "volume": 375840.0}, {"date": "2021-12-10", "close": 7.66, "volume": 575043.0}, {"date": "2021-12-13", "close": 7.68, "volume": 423318.0}, {"date": "2021-12-14", "close": 7.87, "volume": 516399.0}, {"date": "2021-12-15", "close": 7.76, "volume": 369704.0}, {"date": "2021-12-16", "close": 7.6, "volume": 380098.0}, {"date": "2021-12-17", "close": 7.24, "volume": 614050.0}, {"date": "2021-12-20", "close": 7.4, "volume": 317764.0}, {"date": "2021-12-21", "close": 7.42, "volume": 180110.0}, {"date": "2021-12-22", "close": 7.38, "volume": 333648.0}, {"date": "2021-12-23", "close": 7.54, "volume": 353404.0}, {"date": "2021-12-24", "close": 7.72, "volume": 131221.0}, {"date": "2021-12-29", "close": 7.74, "volume": 288193.0}, {"date": "2021-12-30", "close": 7.7, "volume": 237402.0}, {"date": "2021-12-31", "close": 7.75, "volume": 129716.0}, {"date": "2022-01-04", "close": 7.63, "volume": 206132.0}, {"date": "2022-01-05", "close": 7.79, "volume": 266501.0}, {"date": "2022-01-06", "close": 7.48, "volume": 257130.0}, {"date": "2022-01-07", "close": 7.49, "volume": 175193.0}, {"date": "2022-01-10", "close": 7.45, "volume": 76122.0}, {"date": "2022-01-11", "close": 7.31, "volume": 274085.0}, {"date": "2022-01-12", "close": 7.28, "volume": 236795.0}, {"date": "2022-01-13", "close": 7.32, "volume": 374856.0}, {"date": "2022-01-14", "close": 7.26, "volume": 262231.0}, {"date": "2022-01-17", "close": 7.4, "volume": 332164.0}, {"date": "2022-01-18", "close": 7.36, "volume": 412178.0}, {"date": "2022-01-19", "close": 7.33, "volume": 110919.0}, {"date": "2022-01-20", "close": 7.26, "volume": 279815.0}, {"date": "2022-01-21", "close": 7.08, "volume": 266169.0}, {"date": "2022-01-24", "close": 7.03, "volume": 1058379.0}, {"date": "2022-01-25", "close": 6.98, "volume": 451423.0}, {"date": "2022-01-27", "close": 6.79, "volume": 819949.0}, {"date": "2022-01-28", "close": 6.84, "volume": 919056.0}, {"date": "2022-01-31", "close": 7.14, "volume": 438541.0}, {"date": "2022-02-01", "close": 7.18, "volume": 310159.0}, {"date": "2022-02-02", "close": 7.21, "volume": 326571.0}, {"date": "2022-02-03", "close": 7.17, "volume": 263728.0}, {"date": "2022-02-04", "close": 7.24, "volume": 163542.0}, {"date": "2022-02-07", "close": 7.33, "volume": 329924.0}, {"date": "2022-02-08", "close": 7.4, "volume": 244881.0}, {"date": "2022-02-09", "close": 7.6, "volume": 519498.0}, {"date": "2022-02-10", "close": 7.48, "volume": 316464.0}, {"date": "2022-02-11", "close": 7.25, "volume": 322522.0}, {"date": "2022-02-14", "close": 7.21, "volume": 214317.0}, {"date": "2022-02-15", "close": 7.2, "volume": 360667.0}, {"date": "2022-02-16", "close": 7.39, "volume": 275264.0}, {"date": "2022-02-17", "close": 7.38, "volume": 434279.0}, {"date": "2022-02-18", "close": 8.24, "volume": 1743688.0}, {"date": "2022-02-21", "close": 8.38, "volume": 1002342.0}, {"date": "2022-02-22", "close": 7.97, "volume": 619519.0}, {"date": "2022-02-23", "close": 8.25, "volume": 914664.0}, {"date": "2022-02-24", "close": 8.09, "volume": 598036.0}, {"date": "2022-02-25", "close": 8.19, "volume": 477482.0}, {"date": "2022-02-28", "close": 8.37, "volume": 486085.0}, {"date": "2022-03-01", "close": 8.4, "volume": 512218.0}, {"date": "2022-03-02", "close": 8.47, "volume": 528024.0}, {"date": "2022-03-03", "close": 8.33, "volume": 411334.0}, {"date": "2022-03-04", "close": 8.33, "volume": 526006.0}, {"date": "2022-03-07", "close": 8.38, "volume": 650263.0}, {"date": "2022-03-08", "close": 7.72, "volume": 511335.0}, {"date": "2022-03-09", "close": 7.74, "volume": 280122.0}, {"date": "2022-03-10", "close": 7.89, "volume": 272133.0}, {"date": "2022-03-11", "close": 7.79, "volume": 178571.0}, {"date": "2022-03-14", "close": 7.88, "volume": 247387.0}, {"date": "2022-03-15", "close": 7.83, "volume": 168000.0}, {"date": "2022-03-16", "close": 7.9, "volume": 601058.0}, {"date": "2022-03-17", "close": 8.03, "volume": 538392.0}, {"date": "2022-03-18", "close": 8.18, "volume": 534190.0}, {"date": "2022-03-21", "close": 8.17, "volume": 362393.0}, {"date": "2022-03-22", "close": 8.2, "volume": 259602.0}, {"date": "2022-03-23", "close": 8.26, "volume": 179118.0}, {"date": "2022-03-24", "close": 8.19, "volume": 192461.0}, {"date": "2022-03-25", "close": 8.05, "volume": 214664.0}, {"date": "2022-03-28", "close": 8.14, "volume": 261543.0}, {"date": "2022-03-29", "close": 8.37, "volume": 355491.0}, {"date": "2022-03-30", "close": 8.34, "volume": 153624.0}, {"date": "2022-03-31", "close": 8.55, "volume": 338529.0}, {"date": "2022-04-01", "close": 8.45, "volume": 210076.0}, {"date": "2022-04-04", "close": 8.29, "volume": 383618.0}, {"date": "2022-04-05", "close": 8.53, "volume": 298254.0}, {"date": "2022-04-06", "close": 8.69, "volume": 525945.0}, {"date": "2022-04-07", "close": 8.58, "volume": 239414.0}, {"date": "2022-04-08", "close": 8.67, "volume": 144520.0}, {"date": "2022-04-11", "close": 8.69, "volume": 248101.0}, {"date": "2022-04-12", "close": 8.6, "volume": 198549.0}, {"date": "2022-04-13", "close": 8.74, "volume": 160513.0}, {"date": "2022-04-14", "close": 8.78, "volume": 219896.0}, {"date": "2022-04-19", "close": 8.91, "volume": 331583.0}, {"date": "2022-04-20", "close": 8.92, "volume": 1458184.0}, {"date": "2022-04-21", "close": 8.98, "volume": 331040.0}, {"date": "2022-04-22", "close": 9.02, "volume": 154853.0}, {"date": "2022-04-26", "close": 9.0, "volume": 226103.0}, {"date": "2022-04-27", "close": 8.98, "volume": 445480.0}, {"date": "2022-04-28", "close": 8.98, "volume": 415569.0}, {"date": "2022-04-29", "close": 8.93, "volume": 2185597.0}, {"date": "2022-05-02", "close": 8.8, "volume": 595479.0}, {"date": "2022-05-03", "close": 8.88, "volume": 393680.0}, {"date": "2022-05-04", "close": 8.89, "volume": 309690.0}, {"date": "2022-05-05", "close": 8.75, "volume": 496964.0}, {"date": "2022-05-06", "close": 8.66, "volume": 510286.0}, {"date": "2022-05-09", "close": 8.5, "volume": 295330.0}, {"date": "2022-05-10", "close": 8.41, "volume": 486927.0}, {"date": "2022-05-11", "close": 8.43, "volume": 710994.0}, {"date": "2022-05-12", "close": 8.28, "volume": 664914.0}, {"date": "2022-05-13", "close": 8.36, "volume": 427330.0}, {"date": "2022-05-16", "close": 8.37, "volume": 307760.0}, {"date": "2022-05-17", "close": 8.39, "volume": 224398.0}, {"date": "2022-05-18", "close": 8.47, "volume": 303145.0}, {"date": "2022-05-19", "close": 8.28, "volume": 249518.0}, {"date": "2022-05-20", "close": 8.33, "volume": 251051.0}, {"date": "2022-05-23", "close": 8.36, "volume": 233833.0}, {"date": "2022-05-24", "close": 8.42, "volume": 281937.0}, {"date": "2022-05-25", "close": 8.4, "volume": 504335.0}, {"date": "2022-05-26", "close": 8.25, "volume": 166409.0}, {"date": "2022-05-27", "close": 8.2, "volume": 240742.0}, {"date": "2022-05-30", "close": 8.28, "volume": 287713.0}, {"date": "2022-05-31", "close": 8.39, "volume": 342222.0}, {"date": "2022-06-01", "close": 8.43, "volume": 191514.0}, {"date": "2022-06-02", "close": 8.25, "volume": 144261.0}, {"date": "2022-06-03", "close": 8.37, "volume": 270247.0}, {"date": "2022-06-06", "close": 8.32, "volume": 160659.0}, {"date": "2022-06-07", "close": 8.03, "volume": 293704.0}, {"date": "2022-06-08", "close": 7.77, "volume": 495625.0}, {"date": "2022-06-09", "close": 7.84, "volume": 344595.0}, {"date": "2022-06-10", "close": 7.71, "volume": 201796.0}, {"date": "2022-06-14", "close": 7.44, "volume": 915336.0}, {"date": "2022-06-15", "close": 7.33, "volume": 527991.0}, {"date": "2022-06-16", "close": 6.53, "volume": 1170982.0}, {"date": "2022-06-17", "close": 6.2, "volume": 1170526.0}, {"date": "2022-06-20", "close": 5.85, "volume": 673118.0}, {"date": "2022-06-21", "close": 6.06, "volume": 883826.0}, {"date": "2022-06-22", "close": 6.02, "volume": 659146.0}, {"date": "2022-06-23", "close": 5.92, "volume": 383869.0}, {"date": "2022-06-24", "close": 6.14, "volume": 381605.0}, {"date": "2022-06-27", "close": 6.32, "volume": 559236.0}, {"date": "2022-06-28", "close": 6.24, "volume": 793156.0}, {"date": "2022-06-29", "close": 6.2, "volume": 502150.0}, {"date": "2022-06-30", "close": 6.11, "volume": 309779.0}, {"date": "2022-07-01", "close": 6.15, "volume": 173372.0}, {"date": "2022-07-04", "close": 6.3, "volume": 286045.0}, {"date": "2022-07-05", "close": 6.22, "volume": 319204.0}, {"date": "2022-07-06", "close": 6.4, "volume": 1077778.0}, {"date": "2022-07-07", "close": 6.57, "volume": 521140.0}, {"date": "2022-07-08", "close": 6.63, "volume": 332925.0}, {"date": "2022-07-11", "close": 6.6, "volume": 360194.0}, {"date": "2022-07-12", "close": 6.5, "volume": 459661.0}, {"date": "2022-07-13", "close": 6.64, "volume": 205020.0}, {"date": "2022-07-14", "close": 6.63, "volume": 469191.0}, {"date": "2022-07-15", "close": 6.6, "volume": 150779.0}, {"date": "2022-07-18", "close": 6.72, "volume": 221978.0}, {"date": "2022-07-19", "close": 6.7, "volume": 205488.0}, {"date": "2022-07-20", "close": 6.71, "volume": 274122.0}, {"date": "2022-07-21", "close": 6.86, "volume": 193846.0}, {"date": "2022-07-22", "close": 6.77, "volume": 256178.0}, {"date": "2022-07-25", "close": 6.78, "volume": 225067.0}, {"date": "2022-07-26", "close": 6.71, "volume": 216390.0}, {"date": "2022-07-27", "close": 6.7, "volume": 224452.0}, {"date": "2022-07-28", "close": 6.73, "volume": 563843.0}, {"date": "2022-07-29", "close": 6.88, "volume": 358930.0}, {"date": "2022-08-01", "close": 6.99, "volume": 469321.0}, {"date": "2022-08-02", "close": 7.17, "volume": 172838.0}, {"date": "2022-08-03", "close": 7.26, "volume": 366343.0}, {"date": "2022-08-04", "close": 7.22, "volume": 200211.0}, {"date": "2022-08-05", "close": 7.27, "volume": 310125.0}, {"date": "2022-08-08", "close": 7.06, "volume": 306419.0}, {"date": "2022-08-09", "close": 7.06, "volume": 154511.0}, {"date": "2022-08-10", "close": 7.08, "volume": 210082.0}, {"date": "2022-08-11", "close": 7.13, "volume": 787368.0}, {"date": "2022-08-12", "close": 7.19, "volume": 234124.0}, {"date": "2022-08-15", "close": 7.14, "volume": 535914.0}, {"date": "2022-08-16", "close": 7.18, "volume": 357731.0}, {"date": "2022-08-17", "close": 7.15, "volume": 377780.0}, {"date": "2022-08-18", "close": 7.13, "volume": 90988.0}, {"date": "2022-08-19", "close": 7.13, "volume": 138918.0}, {"date": "2022-08-22", "close": 7.09, "volume": 146813.0}, {"date": "2022-08-23", "close": 7.05, "volume": 200579.0}, {"date": "2022-08-24", "close": 6.96, "volume": 159238.0}, {"date": "2022-08-25", "close": 6.91, "volume": 501557.0}, {"date": "2022-08-26", "close": 6.12, "volume": 2437717.0}, {"date": "2022-08-29", "close": 5.87, "volume": 551053.0}, {"date": "2022-08-30", "close": 6.03, "volume": 368938.0}, {"date": "2022-08-31", "close": 5.94, "volume": 1690146.0}, {"date": "2022-09-01", "close": 5.89, "volume": 465031.0}, {"date": "2022-09-02", "close": 5.86, "volume": 324694.0}, {"date": "2022-09-05", "close": 5.97, "volume": 1050784.0}, {"date": "2022-09-06", "close": 5.91, "volume": 759988.0}, {"date": "2022-09-07", "close": 5.76, "volume": 750512.0}, {"date": "2022-09-08", "close": 5.8, "volume": 657252.0}, {"date": "2022-09-09", "close": 5.75, "volume": 1199010.0}, {"date": "2022-09-12", "close": 5.75, "volume": 730996.0}, {"date": "2022-09-13", "close": 5.7, "volume": 1689879.0}, {"date": "2022-09-14", "close": 5.6, "volume": 846422.0}, {"date": "2022-09-15", "close": 5.49, "volume": 758287.0}, {"date": "2022-09-16", "close": 5.42, "volume": 3301310.0}, {"date": "2022-09-19", "close": 5.4, "volume": 586183.0}, {"date": "2022-09-20", "close": 5.41, "volume": 421789.0}, {"date": "2022-09-21", "close": 5.37, "volume": 480183.0}, {"date": "2022-09-23", "close": 5.15, "volume": 587320.0}, {"date": "2022-09-26", "close": 5.05, "volume": 771774.0}, {"date": "2022-09-27", "close": 5.07, "volume": 722535.0}, {"date": "2022-09-28", "close": 5.05, "volume": 803938.0}, {"date": "2022-09-29", "close": 5.09, "volume": 854569.0}, {"date": "2022-09-30", "close": 4.99, "volume": 600895.0}, {"date": "2022-10-03", "close": 4.95, "volume": 322007.0}, {"date": "2022-10-04", "close": 5.13, "volume": 476764.0}, {"date": "2022-10-05", "close": 5.23, "volume": 867322.0}, {"date": "2022-10-06", "close": 5.15, "volume": 832784.0}, {"date": "2022-10-07", "close": 4.98, "volume": 624425.0}, {"date": "2022-10-10", "close": 4.86, "volume": 466036.0}, {"date": "2022-10-11", "close": 4.78, "volume": 465596.0}, {"date": "2022-10-12", "close": 4.77, "volume": 621146.0}, {"date": "2022-10-13", "close": 4.77, "volume": 1265830.0}, {"date": "2022-10-14", "close": 4.76, "volume": 960684.0}, {"date": "2022-10-17", "close": 4.63, "volume": 589544.0}, {"date": "2022-10-18", "close": 4.69, "volume": 867263.0}, {"date": "2022-10-19", "close": 4.75, "volume": 801922.0}, {"date": "2022-10-20", "close": 4.67, "volume": 643873.0}, {"date": "2022-10-21", "close": 4.64, "volume": 962922.0}, {"date": "2022-10-24", "close": 4.66, "volume": 399049.0}, {"date": "2022-10-25", "close": 4.72, "volume": 626582.0}, {"date": "2022-10-26", "close": 4.79, "volume": 812047.0}, {"date": "2022-10-27", "close": 5.04, "volume": 831095.0}, {"date": "2022-10-28", "close": 4.97, "volume": 971539.0}, {"date": "2022-10-31", "close": 4.92, "volume": 683198.0}, {"date": "2022-11-01", "close": 4.98, "volume": 493826.0}, {"date": "2022-11-02", "close": 4.92, "volume": 782924.0}, {"date": "2022-11-03", "close": 4.76, "volume": 639961.0}, {"date": "2022-11-04", "close": 4.72, "volume": 402718.0}, {"date": "2022-11-07", "close": 4.75, "volume": 456584.0}, {"date": "2022-11-08", "close": 4.8, "volume": 506868.0}, {"date": "2022-11-09", "close": 4.82, "volume": 591247.0}, {"date": "2022-11-10", "close": 4.7, "volume": 357875.0}, {"date": "2022-11-11", "close": 4.91, "volume": 646935.0}, {"date": "2022-11-14", "close": 4.9, "volume": 331982.0}, {"date": "2022-11-15", "close": 4.9, "volume": 754665.0}, {"date": "2022-11-16", "close": 4.9, "volume": 639318.0}, {"date": "2022-11-17", "close": 4.95, "volume": 493147.0}, {"date": "2022-11-18", "close": 4.91, "volume": 867717.0}, {"date": "2022-11-21", "close": 4.87, "volume": 441331.0}, {"date": "2022-11-22", "close": 4.89, "volume": 436249.0}, {"date": "2022-11-23", "close": 4.75, "volume": 2013459.0}, {"date": "2022-11-24", "close": 4.62, "volume": 1260553.0}, {"date": "2022-11-25", "close": 4.78, "volume": 805438.0}, {"date": "2022-11-28", "close": 4.72, "volume": 454902.0}, {"date": "2022-11-29", "close": 4.77, "volume": 478578.0}, {"date": "2022-11-30", "close": 4.79, "volume": 855103.0}, {"date": "2022-12-01", "close": 4.8, "volume": 453470.0}, {"date": "2022-12-02", "close": 5.11, "volume": 1155675.0}, {"date": "2022-12-05", "close": 5.06, "volume": 958633.0}, {"date": "2022-12-06", "close": 4.8, "volume": 889985.0}, {"date": "2022-12-07", "close": 4.75, "volume": 1657434.0}, {"date": "2022-12-08", "close": 4.67, "volume": 900610.0}, {"date": "2022-12-09", "close": 4.71, "volume": 994464.0}, {"date": "2022-12-12", "close": 4.83, "volume": 985691.0}, {"date": "2022-12-13", "close": 5.0, "volume": 1017211.0}, {"date": "2022-12-14", "close": 5.16, "volume": 1327394.0}, {"date": "2022-12-15", "close": 5.17, "volume": 1496011.0}, {"date": "2022-12-16", "close": 5.08, "volume": 1609205.0}, {"date": "2022-12-19", "close": 5.02, "volume": 660190.0}, {"date": "2022-12-20", "close": 4.98, "volume": 754625.0}, {"date": "2022-12-21", "close": 4.97, "volume": 581223.0}, {"date": "2022-12-22", "close": 5.05, "volume": 881026.0}, {"date": "2022-12-23", "close": 5.06, "volume": 403470.0}, {"date": "2022-12-28", "close": 5.06, "volume": 250194.0}, {"date": "2022-12-29", "close": 5.05, "volume": 329952.0}, {"date": "2022-12-30", "close": 5.1, "volume": 287302.0}, {"date": "2023-01-03", "close": 5.03, "volume": 337040.0}, {"date": "2023-01-04", "close": 5.12, "volume": 305499.0}, {"date": "2023-01-05", "close": 5.13, "volume": 432470.0}, {"date": "2023-01-06", "close": 5.17, "volume": 184968.0}, {"date": "2023-01-09", "close": 5.31, "volume": 351129.0}, {"date": "2023-01-10", "close": 5.32, "volume": 595809.0}, {"date": "2023-01-11", "close": 5.4, "volume": 637741.0}, {"date": "2023-01-12", "close": 5.42, "volume": 364302.0}, {"date": "2023-01-13", "close": 5.4, "volume": 358403.0}, {"date": "2023-01-16", "close": 5.49, "volume": 490131.0}, {"date": "2023-01-17", "close": 5.48, "volume": 364155.0}, {"date": "2023-01-18", "close": 5.5, "volume": 559457.0}, {"date": "2023-01-19", "close": 5.46, "volume": 554643.0}, {"date": "2023-01-20", "close": 5.47, "volume": 457247.0}, {"date": "2023-01-23", "close": 5.48, "volume": 323109.0}, {"date": "2023-01-24", "close": 5.56, "volume": 388507.0}, {"date": "2023-01-25", "close": 5.62, "volume": 536548.0}, {"date": "2023-01-27", "close": 5.65, "volume": 735928.0}, {"date": "2023-01-30", "close": 5.71, "volume": 464646.0}, {"date": "2023-01-31", "close": 5.65, "volume": 536040.0}, {"date": "2023-02-01", "close": 5.59, "volume": 542586.0}, {"date": "2023-02-02", "close": 5.67, "volume": 387286.0}, {"date": "2023-02-03", "close": 5.83, "volume": 563125.0}, {"date": "2023-02-06", "close": 5.61, "volume": 527524.0}, {"date": "2023-02-07", "close": 5.55, "volume": 293511.0}, {"date": "2023-02-08", "close": 5.46, "volume": 411245.0}, {"date": "2023-02-09", "close": 5.54, "volume": 280323.0}, {"date": "2023-02-10", "close": 5.51, "volume": 415676.0}, {"date": "2023-02-13", "close": 5.51, "volume": 483262.0}, {"date": "2023-02-14", "close": 5.72, "volume": 641554.0}, {"date": "2023-02-15", "close": 5.59, "volume": 520165.0}, {"date": "2023-02-16", "close": 5.71, "volume": 580751.0}, {"date": "2023-02-17", "close": 5.61, "volume": 265236.0}, {"date": "2023-02-20", "close": 5.65, "volume": 297485.0}, {"date": "2023-02-21", "close": 5.6, "volume": 462633.0}, {"date": "2023-02-22", "close": 5.69, "volume": 599232.0}, {"date": "2023-02-23", "close": 6.11, "volume": 1817091.0}, {"date": "2023-02-24", "close": 6.45, "volume": 869724.0}, {"date": "2023-02-27", "close": 6.32, "volume": 738253.0}, {"date": "2023-02-28", "close": 6.39, "volume": 691200.0}, {"date": "2023-03-01", "close": 6.54, "volume": 982085.0}, {"date": "2023-03-02", "close": 6.48, "volume": 824268.0}, {"date": "2023-03-03", "close": 6.6, "volume": 859390.0}, {"date": "2023-03-06", "close": 6.68, "volume": 833522.0}, {"date": "2023-03-07", "close": 6.67, "volume": 681361.0}, {"date": "2023-03-08", "close": 6.29, "volume": 580463.0}, {"date": "2023-03-09", "close": 6.43, "volume": 643724.0}, {"date": "2023-03-10", "close": 6.21, "volume": 531896.0}, {"date": "2023-03-13", "close": 6.12, "volume": 356615.0}, {"date": "2023-03-14", "close": 6.02, "volume": 594270.0}, {"date": "2023-03-15", "close": 5.99, "volume": 739155.0}, {"date": "2023-03-16", "close": 5.89, "volume": 1013317.0}, {"date": "2023-03-17", "close": 6.02, "volume": 7302537.0}, {"date": "2023-03-20", "close": 6.01, "volume": 479071.0}, {"date": "2023-03-21", "close": 6.12, "volume": 484335.0}, {"date": "2023-03-22", "close": 6.18, "volume": 432685.0}, {"date": "2023-03-23", "close": 6.14, "volume": 536521.0}, {"date": "2023-03-24", "close": 6.15, "volume": 278768.0}, {"date": "2023-03-27", "close": 6.2, "volume": 473965.0}, {"date": "2023-03-28", "close": 6.35, "volume": 314398.0}, {"date": "2023-03-29", "close": 6.15, "volume": 442341.0}, {"date": "2023-03-30", "close": 6.29, "volume": 438689.0}, {"date": "2023-03-31", "close": 6.41, "volume": 532722.0}, {"date": "2023-04-03", "close": 6.44, "volume": 307850.0}, {"date": "2023-04-04", "close": 6.56, "volume": 2163855.0}, {"date": "2023-04-05", "close": 6.87, "volume": 1022963.0}, {"date": "2023-04-06", "close": 6.81, "volume": 717647.0}, {"date": "2023-04-11", "close": 6.88, "volume": 502526.0}, {"date": "2023-04-12", "close": 7.01, "volume": 532189.0}, {"date": "2023-04-13", "close": 6.92, "volume": 468679.0}, {"date": "2023-04-14", "close": 6.86, "volume": 385765.0}, {"date": "2023-04-17", "close": 6.78, "volume": 276963.0}, {"date": "2023-04-18", "close": 6.8, "volume": 326391.0}, {"date": "2023-04-19", "close": 6.72, "volume": 314854.0}, {"date": "2023-04-20", "close": 6.75, "volume": 200308.0}, {"date": "2023-04-21", "close": 6.79, "volume": 165342.0}, {"date": "2023-04-24", "close": 6.72, "volume": 125689.0}, {"date": "2023-04-26", "close": 6.68, "volume": 351875.0}, {"date": "2023-04-27", "close": 6.6, "volume": 423831.0}, {"date": "2023-04-28", "close": 6.72, "volume": 411724.0}, {"date": "2023-05-01", "close": 6.78, "volume": 265015.0}, {"date": "2023-05-02", "close": 6.73, "volume": 180591.0}, {"date": "2023-05-03", "close": 6.94, "volume": 455067.0}, {"date": "2023-05-04", "close": 7.1, "volume": 346875.0}, {"date": "2023-05-05", "close": 7.05, "volume": 329502.0}, {"date": "2023-05-08", "close": 7.23, "volume": 673452.0}, {"date": "2023-05-09", "close": 7.33, "volume": 454724.0}, {"date": "2023-05-10", "close": 7.26, "volume": 358507.0}, {"date": "2023-05-11", "close": 7.4, "volume": 363737.0}, {"date": "2023-05-12", "close": 7.4, "volume": 477371.0}, {"date": "2023-05-15", "close": 7.33, "volume": 156066.0}, {"date": "2023-05-16", "close": 7.24, "volume": 222404.0}, {"date": "2023-05-17", "close": 7.17, "volume": 203595.0}, {"date": "2023-05-18", "close": 7.14, "volume": 403431.0}, {"date": "2023-05-19", "close": 7.25, "volume": 670487.0}, {"date": "2023-05-22", "close": 7.25, "volume": 287044.0}, {"date": "2023-05-23", "close": 7.35, "volume": 370655.0}, {"date": "2023-05-24", "close": 7.32, "volume": 1145229.0}, {"date": "2023-05-25", "close": 7.39, "volume": 300766.0}, {"date": "2023-05-26", "close": 7.33, "volume": 385634.0}, {"date": "2023-05-29", "close": 7.23, "volume": 219053.0}, {"date": "2023-05-30", "close": 7.33, "volume": 316359.0}, {"date": "2023-05-31", "close": 7.26, "volume": 785460.0}, {"date": "2023-06-01", "close": 7.41, "volume": 981765.0}, {"date": "2023-06-02", "close": 7.43, "volume": 1444386.0}, {"date": "2023-06-05", "close": 7.5, "volume": 617644.0}, {"date": "2023-06-06", "close": 7.57, "volume": 402025.0}, {"date": "2023-06-07", "close": 7.46, "volume": 480622.0}, {"date": "2023-06-08", "close": 7.44, "volume": 202795.0}, {"date": "2023-06-09", "close": 7.55, "volume": 381710.0}, {"date": "2023-06-13", "close": 7.69, "volume": 890481.0}, {"date": "2023-06-14", "close": 7.93, "volume": 582134.0}, {"date": "2023-06-15", "close": 8.09, "volume": 722159.0}, {"date": "2023-06-16", "close": 8.19, "volume": 737443.0}, {"date": "2023-06-19", "close": 8.07, "volume": 460574.0}, {"date": "2023-06-20", "close": 8.15, "volume": 232684.0}, {"date": "2023-06-21", "close": 8.16, "volume": 261275.0}, {"date": "2023-06-22", "close": 7.96, "volume": 606512.0}, {"date": "2023-06-23", "close": 7.81, "volume": 691154.0}, {"date": "2023-06-26", "close": 7.9, "volume": 290198.0}, {"date": "2023-06-27", "close": 7.86, "volume": 288896.0}, {"date": "2023-06-28", "close": 7.85, "volume": 265777.0}, {"date": "2023-06-29", "close": 7.98, "volume": 297463.0}, {"date": "2023-06-30", "close": 7.92, "volume": 153873.0}, {"date": "2023-07-03", "close": 7.89, "volume": 422016.0}, {"date": "2023-07-04", "close": 7.79, "volume": 497803.0}, {"date": "2023-07-05", "close": 7.8, "volume": 264840.0}, {"date": "2023-07-06", "close": 7.7, "volume": 168108.0}, {"date": "2023-07-07", "close": 7.66, "volume": 340831.0}, {"date": "2023-07-10", "close": 7.7, "volume": 190851.0}, {"date": "2023-07-11", "close": 7.93, "volume": 497643.0}, {"date": "2023-07-12", "close": 7.89, "volume": 154459.0}, {"date": "2023-07-13", "close": 8.04, "volume": 294316.0}, {"date": "2023-07-14", "close": 8.11, "volume": 1074460.0}, {"date": "2023-07-17", "close": 8.03, "volume": 796416.0}, {"date": "2023-07-18", "close": 8.06, "volume": 1002615.0}, {"date": "2023-07-19", "close": 8.48, "volume": 914909.0}, {"date": "2023-07-20", "close": 8.57, "volume": 546746.0}, {"date": "2023-07-21", "close": 8.62, "volume": 440397.0}, {"date": "2023-07-24", "close": 8.64, "volume": 348018.0}, {"date": "2023-07-25", "close": 8.52, "volume": 501380.0}, {"date": "2023-07-26", "close": 8.62, "volume": 650673.0}, {"date": "2023-07-27", "close": 8.81, "volume": 654228.0}, {"date": "2023-07-28", "close": 8.81, "volume": 504282.0}, {"date": "2023-07-31", "close": 9.04, "volume": 1504743.0}, {"date": "2023-08-01", "close": 8.9, "volume": 1016675.0}, {"date": "2023-08-02", "close": 8.76, "volume": 791310.0}, {"date": "2023-08-03", "close": 8.69, "volume": 764049.0}, {"date": "2023-08-04", "close": 8.67, "volume": 432069.0}, {"date": "2023-08-07", "close": 8.66, "volume": 427225.0}, {"date": "2023-08-08", "close": 8.64, "volume": 375896.0}, {"date": "2023-08-09", "close": 8.7, "volume": 383958.0}, {"date": "2023-08-10", "close": 8.78, "volume": 332733.0}, {"date": "2023-08-11", "close": 8.8, "volume": 515916.0}, {"date": "2023-08-14", "close": 8.78, "volume": 285025.0}, {"date": "2023-08-15", "close": 8.87, "volume": 415322.0}, {"date": "2023-08-16", "close": 8.88, "volume": 333999.0}, {"date": "2023-08-17", "close": 8.95, "volume": 387931.0}, {"date": "2023-08-18", "close": 8.93, "volume": 1236255.0}, {"date": "2023-08-21", "close": 8.94, "volume": 637922.0}, {"date": "2023-08-22", "close": 8.85, "volume": 547336.0}, {"date": "2023-08-23", "close": 9.31, "volume": 1200128.0}, {"date": "2023-08-24", "close": 8.38, "volume": 3031993.0}, {"date": "2023-08-25", "close": 8.58, "volume": 1168195.0}, {"date": "2023-08-28", "close": 7.95, "volume": 1996853.0}, {"date": "2023-08-29", "close": 7.83, "volume": 1759980.0}, {"date": "2023-08-30", "close": 8.38, "volume": 836260.0}, {"date": "2023-08-31", "close": 8.6, "volume": 1074809.0}, {"date": "2023-09-01", "close": 8.37, "volume": 499430.0}, {"date": "2023-09-04", "close": 8.52, "volume": 504326.0}, {"date": "2023-09-05", "close": 8.49, "volume": 273775.0}, {"date": "2023-09-06", "close": 8.45, "volume": 568253.0}, {"date": "2023-09-07", "close": 8.27, "volume": 463112.0}, {"date": "2023-09-08", "close": 8.41, "volume": 540445.0}, {"date": "2023-09-11", "close": 8.63, "volume": 619928.0}, {"date": "2023-09-12", "close": 8.6, "volume": 324806.0}, {"date": "2023-09-13", "close": 8.45, "volume": 295010.0}, {"date": "2023-09-14", "close": 8.52, "volume": 529263.0}, {"date": "2023-09-15", "close": 8.8, "volume": 955450.0}, {"date": "2023-09-18", "close": 8.59, "volume": 567642.0}, {"date": "2023-09-19", "close": 8.2, "volume": 703307.0}, {"date": "2023-09-20", "close": 8.38, "volume": 224668.0}, {"date": "2023-09-21", "close": 8.3, "volume": 400829.0}, {"date": "2023-09-22", "close": 8.33, "volume": 930481.0}, {"date": "2023-09-25", "close": 8.37, "volume": 123906.0}, {"date": "2023-09-26", "close": 8.24, "volume": 171392.0}, {"date": "2023-09-27", "close": 8.28, "volume": 187730.0}, {"date": "2023-09-28", "close": 8.33, "volume": 192427.0}, {"date": "2023-09-29", "close": 8.28, "volume": 169141.0}, {"date": "2023-10-02", "close": 8.23, "volume": 152073.0}, {"date": "2023-10-03", "close": 8.16, "volume": 237861.0}, {"date": "2023-10-04", "close": 8.16, "volume": 394218.0}, {"date": "2023-10-05", "close": 8.22, "volume": 465666.0}, {"date": "2023-10-06", "close": 8.18, "volume": 326199.0}, {"date": "2023-10-09", "close": 8.12, "volume": 232161.0}, {"date": "2023-10-10", "close": 8.25, "volume": 313571.0}, {"date": "2023-10-11", "close": 8.07, "volume": 397300.0}, {"date": "2023-10-12", "close": 8.23, "volume": 373640.0}, {"date": "2023-10-13", "close": 8.05, "volume": 192733.0}, {"date": "2023-10-16", "close": 8.13, "volume": 293233.0}, {"date": "2023-10-17", "close": 8.19, "volume": 256960.0}, {"date": "2023-10-18", "close": 8.36, "volume": 389083.0}, {"date": "2023-10-19", "close": 8.34, "volume": 375826.0}, {"date": "2023-10-20", "close": 8.26, "volume": 861809.0}, {"date": "2023-10-23", "close": 7.98, "volume": 856006.0}, {"date": "2023-10-24", "close": 8.5, "volume": 1838925.0}, {"date": "2023-10-25", "close": 8.74, "volume": 737970.0}, {"date": "2023-10-26", "close": 8.51, "volume": 456071.0}, {"date": "2023-10-27", "close": 8.55, "volume": 251759.0}, {"date": "2023-10-30", "close": 8.51, "volume": 213478.0}, {"date": "2023-10-31", "close": 8.58, "volume": 327432.0}, {"date": "2023-11-01", "close": 8.78, "volume": 341418.0}, {"date": "2023-11-02", "close": 8.95, "volume": 347863.0}, {"date": "2023-11-03", "close": 8.94, "volume": 447619.0}, {"date": "2023-11-06", "close": 8.79, "volume": 369214.0}, {"date": "2023-11-07", "close": 9.0, "volume": 400622.0}, {"date": "2023-11-08", "close": 8.84, "volume": 760210.0}, {"date": "2023-11-09", "close": 8.86, "volume": 486917.0}, {"date": "2023-11-10", "close": 8.7, "volume": 394063.0}, {"date": "2023-11-13", "close": 8.78, "volume": 278880.0}, {"date": "2023-11-14", "close": 8.5, "volume": 399671.0}, {"date": "2023-11-15", "close": 8.55, "volume": 595977.0}, {"date": "2023-11-16", "close": 8.53, "volume": 772909.0}, {"date": "2023-11-17", "close": 8.46, "volume": 358513.0}, {"date": "2023-11-20", "close": 8.43, "volume": 302846.0}, {"date": "2023-11-21", "close": 8.52, "volume": 336595.0}, {"date": "2023-11-22", "close": 8.45, "volume": 186510.0}, {"date": "2023-11-23", "close": 8.53, "volume": 255157.0}, {"date": "2023-11-24", "close": 8.48, "volume": 165269.0}, {"date": "2023-11-27", "close": 8.54, "volume": 149795.0}, {"date": "2023-11-28", "close": 8.59, "volume": 234766.0}, {"date": "2023-11-29", "close": 8.55, "volume": 136875.0}, {"date": "2023-11-30", "close": 8.6, "volume": 880513.0}, {"date": "2023-12-01", "close": 8.62, "volume": 468023.0}, {"date": "2023-12-04", "close": 8.76, "volume": 1131641.0}, {"date": "2023-12-05", "close": 8.71, "volume": 736316.0}, {"date": "2023-12-06", "close": 8.7, "volume": 534830.0}, {"date": "2023-12-07", "close": 8.47, "volume": 1050097.0}, {"date": "2023-12-08", "close": 8.33, "volume": 449585.0}, {"date": "2023-12-11", "close": 8.95, "volume": 1259169.0}, {"date": "2023-12-12", "close": 9.0, "volume": 719387.0}, {"date": "2023-12-13", "close": 9.07, "volume": 851048.0}, {"date": "2023-12-14", "close": 9.13, "volume": 712035.0}, {"date": "2023-12-15", "close": 8.83, "volume": 4998714.0}, {"date": "2023-12-18", "close": 8.7, "volume": 662311.0}, {"date": "2023-12-19", "close": 8.89, "volume": 619762.0}, {"date": "2023-12-20", "close": 8.98, "volume": 559970.0}, {"date": "2023-12-21", "close": 8.91, "volume": 514419.0}, {"date": "2023-12-22", "close": 8.86, "volume": 224606.0}, {"date": "2023-12-27", "close": 8.95, "volume": 225443.0}, {"date": "2023-12-28", "close": 8.81, "volume": 202603.0}, {"date": "2023-12-29", "close": 8.72, "volume": 221618.0}, {"date": "2024-01-02", "close": 8.61, "volume": 300541.0}, {"date": "2024-01-03", "close": 8.71, "volume": 524415.0}, {"date": "2024-01-04", "close": 8.77, "volume": 943256.0}, {"date": "2024-01-05", "close": 8.53, "volume": 180798.0}, {"date": "2024-01-08", "close": 8.57, "volume": 432932.0}, {"date": "2024-01-09", "close": 8.7, "volume": 209302.0}, {"date": "2024-01-10", "close": 8.93, "volume": 501670.0}, {"date": "2024-01-11", "close": 9.05, "volume": 278989.0}, {"date": "2024-01-12", "close": 9.17, "volume": 352009.0}, {"date": "2024-01-15", "close": 9.27, "volume": 372201.0}, {"date": "2024-01-16", "close": 9.31, "volume": 400562.0}, {"date": "2024-01-17", "close": 9.34, "volume": 510670.0}, {"date": "2024-01-18", "close": 9.24, "volume": 482426.0}, {"date": "2024-01-19", "close": 9.24, "volume": 361597.0}, {"date": "2024-01-22", "close": 9.31, "volume": 355707.0}, {"date": "2024-01-23", "close": 9.3, "volume": 182920.0}, {"date": "2024-01-24", "close": 9.24, "volume": 321289.0}, {"date": "2024-01-25", "close": 9.17, "volume": 307841.0}, {"date": "2024-01-29", "close": 9.5, "volume": 561699.0}, {"date": "2024-01-30", "close": 9.47, "volume": 458555.0}, {"date": "2024-01-31", "close": 9.71, "volume": 504888.0}, {"date": "2024-02-01", "close": 9.35, "volume": 330411.0}, {"date": "2024-02-02", "close": 9.52, "volume": 409071.0}, {"date": "2024-02-05", "close": 9.45, "volume": 274727.0}, {"date": "2024-02-06", "close": 9.21, "volume": 408248.0}, {"date": "2024-02-07", "close": 9.2, "volume": 431886.0}, {"date": "2024-02-08", "close": 9.2, "volume": 345182.0}, {"date": "2024-02-09", "close": 9.31, "volume": 454750.0}, {"date": "2024-02-12", "close": 9.48, "volume": 131028.0}, {"date": "2024-02-13", "close": 9.54, "volume": 484800.0}, {"date": "2024-02-14", "close": 9.39, "volume": 308630.0}, {"date": "2024-02-15", "close": 9.55, "volume": 601373.0}, {"date": "2024-02-16", "close": 9.6, "volume": 234651.0}, {"date": "2024-02-19", "close": 9.49, "volume": 253047.0}, {"date": "2024-02-20", "close": 9.6, "volume": 586367.0}, {"date": "2024-02-21", "close": 9.68, "volume": 1323843.0}, {"date": "2024-02-22", "close": 10.13, "volume": 1032617.0}, {"date": "2024-02-23", "close": 10.22, "volume": 640757.0}, {"date": "2024-02-26", "close": 10.7, "volume": 634987.0}, {"date": "2024-02-27", "close": 10.75, "volume": 680531.0}, {"date": "2024-02-28", "close": 10.67, "volume": 587799.0}, {"date": "2024-02-29", "close": 10.97, "volume": 565879.0}, {"date": "2024-03-01", "close": 10.58, "volume": 753787.0}, {"date": "2024-03-04", "close": 10.44, "volume": 403249.0}, {"date": "2024-03-05", "close": 10.19, "volume": 563876.0}, {"date": "2024-03-06", "close": 9.73, "volume": 676811.0}, {"date": "2024-03-07", "close": 9.88, "volume": 325868.0}, {"date": "2024-03-08", "close": 9.77, "volume": 375408.0}, {"date": "2024-03-11", "close": 9.59, "volume": 146154.0}, {"date": "2024-03-12", "close": 9.51, "volume": 286782.0}, {"date": "2024-03-13", "close": 9.59, "volume": 276871.0}, {"date": "2024-03-14", "close": 9.36, "volume": 459873.0}, {"date": "2024-03-15", "close": 9.35, "volume": 974327.0}, {"date": "2024-03-18", "close": 9.28, "volume": 472429.0}, {"date": "2024-03-19", "close": 9.2, "volume": 396256.0}, {"date": "2024-03-20", "close": 9.25, "volume": 288264.0}, {"date": "2024-03-21", "close": 9.34, "volume": 428856.0}, {"date": "2024-03-22", "close": 9.26, "volume": 170986.0}, {"date": "2024-03-25", "close": 9.21, "volume": 300921.0}, {"date": "2024-03-26", "close": 9.13, "volume": 283446.0}, {"date": "2024-03-27", "close": 9.43, "volume": 488248.0}, {"date": "2024-03-28", "close": 9.71, "volume": 414705.0}, {"date": "2024-04-02", "close": 9.66, "volume": 226439.0}, {"date": "2024-04-03", "close": 9.63, "volume": 258631.0}, {"date": "2024-04-04", "close": 9.73, "volume": 189176.0}, {"date": "2024-04-05", "close": 9.58, "volume": 176086.0}, {"date": "2024-04-08", "close": 9.58, "volume": 292064.0}, {"date": "2024-04-09", "close": 9.77, "volume": 901995.0}, {"date": "2024-04-10", "close": 10.09, "volume": 475092.0}, {"date": "2024-04-11", "close": 10.05, "volume": 441429.0}, {"date": "2024-04-12", "close": 10.3, "volume": 718625.0}, {"date": "2024-04-15", "close": 10.29, "volume": 238985.0}, {"date": "2024-04-16", "close": 9.95, "volume": 208877.0}, {"date": "2024-04-17", "close": 9.87, "volume": 389550.0}, {"date": "2024-04-18", "close": 9.99, "volume": 188695.0}, {"date": "2024-04-19", "close": 9.74, "volume": 267692.0}, {"date": "2024-04-22", "close": 9.92, "volume": 242510.0}, {"date": "2024-04-23", "close": 9.97, "volume": 714016.0}, {"date": "2024-04-24", "close": 9.99, "volume": 277130.0}, {"date": "2024-04-26", "close": 9.74, "volume": 240472.0}, {"date": "2024-04-29", "close": 9.81, "volume": 252192.0}, {"date": "2024-04-30", "close": 9.59, "volume": 239028.0}, {"date": "2024-05-01", "close": 9.19, "volume": 3613974.0}, {"date": "2024-05-02", "close": 8.94, "volume": 461225.0}, {"date": "2024-05-03", "close": 8.79, "volume": 555206.0}, {"date": "2024-05-06", "close": 8.87, "volume": 747566.0}, {"date": "2024-05-07", "close": 9.0, "volume": 472484.0}, {"date": "2024-05-08", "close": 8.74, "volume": 681421.0}, {"date": "2024-05-09", "close": 8.21, "volume": 1003812.0}, {"date": "2024-05-10", "close": 8.18, "volume": 848148.0}, {"date": "2024-05-13", "close": 8.44, "volume": 448163.0}, {"date": "2024-05-14", "close": 8.36, "volume": 1138269.0}, {"date": "2024-05-15", "close": 8.36, "volume": 159622.0}, {"date": "2024-05-16", "close": 8.41, "volume": 244026.0}, {"date": "2024-05-17", "close": 8.3, "volume": 347564.0}, {"date": "2024-05-20", "close": 8.13, "volume": 478247.0}, {"date": "2024-05-21", "close": 8.43, "volume": 823656.0}, {"date": "2024-05-22", "close": 8.3, "volume": 360943.0}, {"date": "2024-05-23", "close": 8.35, "volume": 249742.0}, {"date": "2024-05-24", "close": 8.38, "volume": 315876.0}, {"date": "2024-05-27", "close": 8.52, "volume": 602757.0}, {"date": "2024-05-28", "close": 8.25, "volume": 186980.0}, {"date": "2024-05-29", "close": 7.93, "volume": 533701.0}, {"date": "2024-05-30", "close": 8.0, "volume": 549615.0}, {"date": "2024-05-31", "close": 8.18, "volume": 668098.0}, {"date": "2024-06-03", "close": 8.12, "volume": 351883.0}, {"date": "2024-06-04", "close": 7.98, "volume": 328483.0}, {"date": "2024-06-05", "close": 8.22, "volume": 473636.0}, {"date": "2024-06-06", "close": 8.46, "volume": 615769.0}, {"date": "2024-06-07", "close": 8.46, "volume": 276707.0}, {"date": "2024-06-11", "close": 8.27, "volume": 325425.0}, {"date": "2024-06-12", "close": 8.26, "volume": 185031.0}, {"date": "2024-06-13", "close": 8.11, "volume": 376171.0}, {"date": "2024-06-14", "close": 8.28, "volume": 470869.0}, {"date": "2024-06-17", "close": 8.2, "volume": 346465.0}, {"date": "2024-06-18", "close": 8.43, "volume": 185672.0}, {"date": "2024-06-19", "close": 8.34, "volume": 292003.0}, {"date": "2024-06-20", "close": 8.46, "volume": 409161.0}, {"date": "2024-06-21", "close": 8.62, "volume": 1007761.0}, {"date": "2024-06-24", "close": 8.57, "volume": 163613.0}, {"date": "2024-06-25", "close": 8.67, "volume": 738820.0}, {"date": "2024-06-26", "close": 8.73, "volume": 294761.0}, {"date": "2024-06-27", "close": 8.51, "volume": 492550.0}, {"date": "2024-06-28", "close": 8.45, "volume": 302144.0}, {"date": "2024-07-01", "close": 8.3, "volume": 204710.0}, {"date": "2024-07-02", "close": 8.5, "volume": 697618.0}, {"date": "2024-07-03", "close": 8.44, "volume": 269694.0}, {"date": "2024-07-04", "close": 8.53, "volume": 181201.0}, {"date": "2024-07-05", "close": 8.44, "volume": 108326.0}, {"date": "2024-07-08", "close": 8.28, "volume": 190493.0}, {"date": "2024-07-09", "close": 8.24, "volume": 230160.0}, {"date": "2024-07-10", "close": 8.29, "volume": 177415.0}, {"date": "2024-07-11", "close": 8.25, "volume": 178607.0}, {"date": "2024-07-12", "close": 8.37, "volume": 350650.0}, {"date": "2024-07-15", "close": 8.38, "volume": 239651.0}, {"date": "2024-07-16", "close": 8.27, "volume": 374572.0}, {"date": "2024-07-17", "close": 8.62, "volume": 478897.0}, {"date": "2024-07-18", "close": 8.67, "volume": 357508.0}, {"date": "2024-07-19", "close": 8.6, "volume": 219805.0}, {"date": "2024-07-22", "close": 8.47, "volume": 284292.0}, {"date": "2024-07-23", "close": 8.48, "volume": 172906.0}, {"date": "2024-07-24", "close": 8.41, "volume": 187772.0}, {"date": "2024-07-25", "close": 8.24, "volume": 258259.0}, {"date": "2024-07-26", "close": 8.21, "volume": 298868.0}, {"date": "2024-07-29", "close": 8.33, "volume": 147628.0}, {"date": "2024-07-30", "close": 8.29, "volume": 128323.0}, {"date": "2024-07-31", "close": 8.65, "volume": 223584.0}, {"date": "2024-08-01", "close": 8.62, "volume": 218942.0}, {"date": "2024-08-02", "close": 8.44, "volume": 245479.0}, {"date": "2024-08-05", "close": 7.97, "volume": 333615.0}, {"date": "2024-08-06", "close": 8.15, "volume": 278567.0}, {"date": "2024-08-07", "close": 8.23, "volume": 117562.0}, {"date": "2024-08-08", "close": 8.31, "volume": 139291.0}, {"date": "2024-08-09", "close": 8.37, "volume": 124895.0}, {"date": "2024-08-12", "close": 8.41, "volume": 161361.0}, {"date": "2024-08-13", "close": 8.37, "volume": 241032.0}, {"date": "2024-08-14", "close": 8.24, "volume": 178468.0}, {"date": "2024-08-15", "close": 8.29, "volume": 198758.0}, {"date": "2024-08-16", "close": 8.39, "volume": 191177.0}, {"date": "2024-08-19", "close": 8.6, "volume": 235199.0}, {"date": "2024-08-20", "close": 8.28, "volume": 131746.0}, {"date": "2024-08-21", "close": 8.37, "volume": 152412.0}, {"date": "2024-08-22", "close": 8.23, "volume": 167014.0}, {"date": "2024-08-23", "close": 8.15, "volume": 199266.0}, {"date": "2024-08-26", "close": 8.2, "volume": 356022.0}, {"date": "2024-08-27", "close": 7.55, "volume": 949610.0}, {"date": "2024-08-28", "close": 7.78, "volume": 1370084.0}, {"date": "2024-08-29", "close": 7.87, "volume": 792875.0}, {"date": "2024-08-30", "close": 8.01, "volume": 550037.0}, {"date": "2024-09-02", "close": 8.44, "volume": 595229.0}, {"date": "2024-09-03", "close": 8.67, "volume": 509298.0}, {"date": "2024-09-04", "close": 8.6, "volume": 447687.0}, {"date": "2024-09-05", "close": 8.85, "volume": 489940.0}, {"date": "2024-09-06", "close": 8.52, "volume": 468146.0}, {"date": "2024-09-09", "close": 8.48, "volume": 234333.0}, {"date": "2024-09-10", "close": 8.7, "volume": 621957.0}, {"date": "2024-09-11", "close": 8.56, "volume": 439662.0}, {"date": "2024-09-12", "close": 8.48, "volume": 286496.0}, {"date": "2024-09-13", "close": 8.51, "volume": 466488.0}, {"date": "2024-09-16", "close": 8.4, "volume": 255421.0}, {"date": "2024-09-17", "close": 8.33, "volume": 209984.0}, {"date": "2024-09-18", "close": 8.21, "volume": 224824.0}, {"date": "2024-09-19", "close": 8.32, "volume": 406408.0}, {"date": "2024-09-20", "close": 8.16, "volume": 462127.0}, {"date": "2024-09-23", "close": 8.25, "volume": 203758.0}, {"date": "2024-09-24", "close": 8.3, "volume": 205369.0}, {"date": "2024-09-25", "close": 8.24, "volume": 287353.0}, {"date": "2024-09-26", "close": 8.34, "volume": 525587.0}, {"date": "2024-09-27", "close": 8.4, "volume": 290438.0}, {"date": "2024-09-30", "close": 8.38, "volume": 348272.0}, {"date": "2024-10-01", "close": 8.38, "volume": 246923.0}, {"date": "2024-10-02", "close": 8.28, "volume": 179958.0}, {"date": "2024-10-03", "close": 8.23, "volume": 175412.0}, {"date": "2024-10-04", "close": 8.24, "volume": 194510.0}, {"date": "2024-10-07", "close": 8.42, "volume": 214643.0}, {"date": "2024-10-08", "close": 8.53, "volume": 335434.0}, {"date": "2024-10-09", "close": 8.57, "volume": 231531.0}, {"date": "2024-10-10", "close": 8.59, "volume": 975149.0}, {"date": "2024-10-11", "close": 8.61, "volume": 103103.0}, {"date": "2024-10-14", "close": 8.48, "volume": 272687.0}, {"date": "2024-10-15", "close": 8.64, "volume": 139167.0}, {"date": "2024-10-16", "close": 8.4, "volume": 211956.0}, {"date": "2024-10-17", "close": 8.46, "volume": 241024.0}, {"date": "2024-10-18", "close": 8.38, "volume": 125456.0}, {"date": "2024-10-21", "close": 8.35, "volume": 211645.0}, {"date": "2024-10-22", "close": 8.11, "volume": 252553.0}, {"date": "2024-10-23", "close": 8.14, "volume": 124163.0}, {"date": "2024-10-24", "close": 7.98, "volume": 271843.0}, {"date": "2024-10-25", "close": 7.95, "volume": 203711.0}, {"date": "2024-10-28", "close": 7.9, "volume": 268554.0}, {"date": "2024-10-29", "close": 7.77, "volume": 494782.0}, {"date": "2024-10-30", "close": 7.84, "volume": 288565.0}, {"date": "2024-10-31", "close": 7.77, "volume": 310445.0}, {"date": "2024-11-01", "close": 7.57, "volume": 301428.0}, {"date": "2024-11-04", "close": 7.62, "volume": 299743.0}, {"date": "2024-11-05", "close": 7.71, "volume": 353894.0}, {"date": "2024-11-06", "close": 7.71, "volume": 241319.0}, {"date": "2024-11-07", "close": 7.7, "volume": 464477.0}, {"date": "2024-11-08", "close": 7.87, "volume": 367528.0}, {"date": "2024-11-11", "close": 8.07, "volume": 357207.0}, {"date": "2024-11-12", "close": 8.1, "volume": 217908.0}, {"date": "2024-11-13", "close": 8.03, "volume": 283510.0}, {"date": "2024-11-14", "close": 7.79, "volume": 351258.0}, {"date": "2024-11-15", "close": 7.77, "volume": 501111.0}, {"date": "2024-11-18", "close": 7.78, "volume": 250827.0}, {"date": "2024-11-19", "close": 8.03, "volume": 325971.0}, {"date": "2024-11-20", "close": 7.8, "volume": 262636.0}, {"date": "2024-11-21", "close": 7.8, "volume": 211909.0}, {"date": "2024-11-22", "close": 7.86, "volume": 256883.0}, {"date": "2024-11-25", "close": 7.87, "volume": 555596.0}, {"date": "2024-11-26", "close": 7.82, "volume": 257479.0}, {"date": "2024-11-27", "close": 7.87, "volume": 354175.0}, {"date": "2024-11-28", "close": 7.92, "volume": 452748.0}, {"date": "2024-11-29", "close": 7.81, "volume": 241300.0}, {"date": "2024-12-02", "close": 7.73, "volume": 267234.0}, {"date": "2024-12-03", "close": 7.84, "volume": 221102.0}, {"date": "2024-12-04", "close": 7.75, "volume": 199544.0}, {"date": "2024-12-05", "close": 8.01, "volume": 417547.0}, {"date": "2024-12-06", "close": 8.17, "volume": 653909.0}, {"date": "2024-12-09", "close": 8.19, "volume": 344815.0}, {"date": "2024-12-10", "close": 7.95, "volume": 434446.0}, {"date": "2024-12-11", "close": 7.74, "volume": 267006.0}, {"date": "2024-12-12", "close": 7.65, "volume": 330474.0}, {"date": "2024-12-13", "close": 7.81, "volume": 286847.0}, {"date": "2024-12-16", "close": 7.67, "volume": 521994.0}, {"date": "2024-12-17", "close": 7.81, "volume": 348888.0}, {"date": "2024-12-18", "close": 7.76, "volume": 391930.0}, {"date": "2024-12-19", "close": 7.63, "volume": 567352.0}, {"date": "2024-12-20", "close": 7.61, "volume": 447130.0}, {"date": "2024-12-23", "close": 7.63, "volume": 173175.0}, {"date": "2024-12-24", "close": 7.63, "volume": 101622.0}, {"date": "2024-12-27", "close": 7.74, "volume": 149181.0}, {"date": "2024-12-30", "close": 7.7, "volume": 228140.0}, {"date": "2024-12-31", "close": 7.77, "volume": 217958.0}, {"date": "2025-01-02", "close": 7.86, "volume": 221850.0}, {"date": "2025-01-03", "close": 7.87, "volume": 137697.0}, {"date": "2025-01-06", "close": 7.78, "volume": 338573.0}, {"date": "2025-01-07", "close": 7.89, "volume": 234645.0}, {"date": "2025-01-08", "close": 7.91, "volume": 214249.0}, {"date": "2025-01-09", "close": 7.86, "volume": 316450.0}, {"date": "2025-01-10", "close": 7.83, "volume": 236719.0}, {"date": "2025-01-13", "close": 7.68, "volume": 159228.0}, {"date": "2025-01-14", "close": 7.71, "volume": 215267.0}, {"date": "2025-01-15", "close": 7.73, "volume": 166150.0}, {"date": "2025-01-16", "close": 7.77, "volume": 185145.0}, {"date": "2025-01-17", "close": 7.76, "volume": 186280.0}, {"date": "2025-01-20", "close": 7.66, "volume": 203676.0}, {"date": "2025-01-21", "close": 7.7, "volume": 233811.0}, {"date": "2025-01-22", "close": 7.76, "volume": 218980.0}, {"date": "2025-01-23", "close": 7.68, "volume": 476677.0}, {"date": "2025-01-24", "close": 7.76, "volume": 191197.0}, {"date": "2025-01-28", "close": 7.83, "volume": 331613.0}, {"date": "2025-01-29", "close": 7.87, "volume": 326855.0}, {"date": "2025-01-30", "close": 7.95, "volume": 254867.0}, {"date": "2025-01-31", "close": 8.03, "volume": 479208.0}, {"date": "2025-02-03", "close": 7.82, "volume": 390724.0}, {"date": "2025-02-04", "close": 7.7, "volume": 167979.0}, {"date": "2025-02-05", "close": 7.74, "volume": 389262.0}, {"date": "2025-02-06", "close": 7.86, "volume": 187622.0}, {"date": "2025-02-07", "close": 7.6, "volume": 425974.0}, {"date": "2025-02-10", "close": 7.58, "volume": 299245.0}, {"date": "2025-02-11", "close": 7.77, "volume": 200160.0}, {"date": "2025-02-12", "close": 7.95, "volume": 352600.0}, {"date": "2025-02-13", "close": 7.84, "volume": 426470.0}, {"date": "2025-02-14", "close": 7.9, "volume": 318448.0}, {"date": "2025-02-17", "close": 7.86, "volume": 231872.0}, {"date": "2025-02-18", "close": 7.81, "volume": 198495.0}, {"date": "2025-02-19", "close": 7.85, "volume": 852714.0}, {"date": "2025-02-20", "close": 7.81, "volume": 446559.0}, {"date": "2025-02-21", "close": 7.81, "volume": 453721.0}, {"date": "2025-02-24", "close": 7.83, "volume": 272825.0}, {"date": "2025-02-25", "close": 7.87, "volume": 480134.0}, {"date": "2025-02-26", "close": 8.45, "volume": 1012987.0}, {"date": "2025-02-27", "close": 8.33, "volume": 615486.0}, {"date": "2025-02-28", "close": 8.39, "volume": 928209.0}, {"date": "2025-03-03", "close": 8.4, "volume": 446431.0}, {"date": "2025-03-04", "close": 8.45, "volume": 462963.0}, {"date": "2025-03-05", "close": 8.43, "volume": 366067.0}, {"date": "2025-03-06", "close": 7.98, "volume": 381818.0}, {"date": "2025-03-07", "close": 7.8, "volume": 451469.0}, {"date": "2025-03-10", "close": 7.79, "volume": 315977.0}, {"date": "2025-03-11", "close": 7.7, "volume": 391711.0}, {"date": "2025-03-12", "close": 7.08, "volume": 688238.0}, {"date": "2025-03-13", "close": 7.0, "volume": 651609.0}, {"date": "2025-03-14", "close": 6.96, "volume": 389629.0}, {"date": "2025-03-17", "close": 7.02, "volume": 447837.0}, {"date": "2025-03-18", "close": 7.01, "volume": 258531.0}, {"date": "2025-03-19", "close": 6.91, "volume": 380876.0}, {"date": "2025-03-20", "close": 7.1, "volume": 442198.0}, {"date": "2025-03-21", "close": 7.09, "volume": 603097.0}, {"date": "2025-03-24", "close": 7.12, "volume": 304257.0}, {"date": "2025-03-25", "close": 7.26, "volume": 363161.0}, {"date": "2025-03-26", "close": 7.4, "volume": 349634.0}, {"date": "2025-03-27", "close": 7.35, "volume": 330277.0}, {"date": "2025-03-28", "close": 7.51, "volume": 336384.0}, {"date": "2025-03-31", "close": 7.36, "volume": 373620.0}, {"date": "2025-04-01", "close": 7.38, "volume": 273712.0}, {"date": "2025-04-02", "close": 7.28, "volume": 417270.0}, {"date": "2025-04-03", "close": 7.35, "volume": 401420.0}, {"date": "2025-04-04", "close": 7.31, "volume": 297718.0}, {"date": "2025-04-07", "close": 7.06, "volume": 650934.0}, {"date": "2025-04-08", "close": 7.31, "volume": 488111.0}, {"date": "2025-04-09", "close": 7.11, "volume": 648131.0}, {"date": "2025-04-10", "close": 7.49, "volume": 450475.0}, {"date": "2025-04-11", "close": 7.51, "volume": 275735.0}, {"date": "2025-04-14", "close": 7.54, "volume": 474627.0}, {"date": "2025-04-15", "close": 7.58, "volume": 299925.0}, {"date": "2025-04-16", "close": 7.51, "volume": 283727.0}, {"date": "2025-04-17", "close": 7.51, "volume": 194861.0}, {"date": "2025-04-22", "close": 7.45, "volume": 232537.0}, {"date": "2025-04-23", "close": 7.7, "volume": 401221.0}, {"date": "2025-04-24", "close": 7.6, "volume": 266708.0}, {"date": "2025-04-28", "close": 7.73, "volume": 351663.0}, {"date": "2025-04-29", "close": 7.82, "volume": 354187.0}, {"date": "2025-04-30", "close": 7.82, "volume": 869233.0}, {"date": "2025-05-01", "close": 7.93, "volume": 681062.0}, {"date": "2025-05-02", "close": 7.87, "volume": 372787.0}, {"date": "2025-05-05", "close": 7.91, "volume": 512033.0}, {"date": "2025-05-06", "close": 8.14, "volume": 335558.0}, {"date": "2025-05-07", "close": 8.14, "volume": 279468.0}, {"date": "2025-05-08", "close": 8.24, "volume": 822066.0}, {"date": "2025-05-09", "close": 7.74, "volume": 751207.0}, {"date": "2025-05-12", "close": 7.81, "volume": 416755.0}, {"date": "2025-05-13", "close": 7.95, "volume": 852129.0}, {"date": "2025-05-14", "close": 7.73, "volume": 454847.0}, {"date": "2025-05-15", "close": 7.63, "volume": 651503.0}, {"date": "2025-05-16", "close": 7.68, "volume": 378575.0}, {"date": "2025-05-19", "close": 7.68, "volume": 362249.0}, {"date": "2025-05-20", "close": 7.7, "volume": 451549.0}, {"date": "2025-05-21", "close": 7.62, "volume": 404325.0}, {"date": "2025-05-22", "close": 7.66, "volume": 367990.0}, {"date": "2025-05-23", "close": 7.61, "volume": 225840.0}, {"date": "2025-05-26", "close": 7.58, "volume": 287478.0}, {"date": "2025-05-27", "close": 7.65, "volume": 281359.0}, {"date": "2025-05-28", "close": 7.64, "volume": 277550.0}, {"date": "2025-05-29", "close": 7.29, "volume": 756436.0}, {"date": "2025-05-30", "close": 7.29, "volume": 805512.0}, {"date": "2025-06-02", "close": 7.18, "volume": 354069.0}, {"date": "2025-06-03", "close": 7.29, "volume": 392025.0}, {"date": "2025-06-04", "close": 7.25, "volume": 447205.0}, {"date": "2025-06-05", "close": 7.26, "volume": 421112.0}, {"date": "2025-06-06", "close": 7.29, "volume": 361441.0}, {"date": "2025-06-10", "close": 7.18, "volume": 360729.0}, {"date": "2025-06-11", "close": 7.26, "volume": 403202.0}, {"date": "2025-06-12", "close": 7.29, "volume": 448104.0}, {"date": "2025-06-13", "close": 7.39, "volume": 432858.0}, {"date": "2025-06-16", "close": 7.34, "volume": 551231.0}, {"date": "2025-06-17", "close": 7.42, "volume": 556278.0}, {"date": "2025-06-18", "close": 7.37, "volume": 374752.0}, {"date": "2025-06-19", "close": 7.26, "volume": 416856.0}, {"date": "2025-06-20", "close": 7.22, "volume": 1994786.0}, {"date": "2025-06-23", "close": 7.22, "volume": 378083.0}, {"date": "2025-06-24", "close": 7.27, "volume": 235862.0}, {"date": "2025-06-25", "close": 7.25, "volume": 423745.0}, {"date": "2025-06-26", "close": 7.34, "volume": 196395.0}, {"date": "2025-06-27", "close": 7.33, "volume": 251556.0}, {"date": "2025-06-30", "close": 7.37, "volume": 445978.0}, {"date": "2025-07-01", "close": 7.4, "volume": 241511.0}, {"date": "2025-07-02", "close": 7.46, "volume": 333457.0}, {"date": "2025-07-03", "close": 7.55, "volume": 416536.0}, {"date": "2025-07-04", "close": 7.66, "volume": 332960.0}, {"date": "2025-07-07", "close": 7.75, "volume": 356084.0}, {"date": "2025-07-08", "close": 7.71, "volume": 571676.0}, {"date": "2025-07-09", "close": 7.72, "volume": 313858.0}, {"date": "2025-07-10", "close": 7.88, "volume": 317213.0}, {"date": "2025-07-11", "close": 7.89, "volume": 191334.0}, {"date": "2025-07-14", "close": 7.82, "volume": 305689.0}, {"date": "2025-07-15", "close": 7.88, "volume": 216196.0}, {"date": "2025-07-16", "close": 7.78, "volume": 259080.0}, {"date": "2025-07-17", "close": 7.87, "volume": 229057.0}, {"date": "2025-07-18", "close": 7.92, "volume": 227562.0}, {"date": "2025-07-21", "close": 7.73, "volume": 294319.0}, {"date": "2025-07-22", "close": 7.69, "volume": 250216.0}, {"date": "2025-07-23", "close": 7.88, "volume": 334160.0}, {"date": "2025-07-24", "close": 7.8, "volume": 429429.0}, {"date": "2025-07-25", "close": 7.7, "volume": 341252.0}, {"date": "2025-07-28", "close": 7.71, "volume": 149655.0}, {"date": "2025-07-29", "close": 7.79, "volume": 209830.0}, {"date": "2025-07-30", "close": 7.94, "volume": 238587.0}, {"date": "2025-07-31", "close": 7.92, "volume": 251574.0}, {"date": "2025-08-01", "close": 7.94, "volume": 140185.0}, {"date": "2025-08-04", "close": 7.88, "volume": 270370.0}, {"date": "2025-08-05", "close": 7.95, "volume": 210310.0}, {"date": "2025-08-06", "close": 8.08, "volume": 228767.0}, {"date": "2025-08-07", "close": 8.11, "volume": 282368.0}, {"date": "2025-08-08", "close": 8.13, "volume": 220186.0}, {"date": "2025-08-11", "close": 8.17, "volume": 233427.0}, {"date": "2025-08-12", "close": 8.21, "volume": 126814.0}, {"date": "2025-08-13", "close": 8.16, "volume": 234820.0}, {"date": "2025-08-14", "close": 8.14, "volume": 246148.0}, {"date": "2025-08-15", "close": 8.1, "volume": 199331.0}, {"date": "2025-08-18", "close": 8.08, "volume": 207533.0}, {"date": "2025-08-19", "close": 8.1, "volume": 220333.0}, {"date": "2025-08-20", "close": 8.13, "volume": 260190.0}, {"date": "2025-08-21", "close": 8.35, "volume": 313860.0}, {"date": "2025-08-22", "close": 8.0, "volume": 405897.0}, {"date": "2025-08-25", "close": 8.02, "volume": 455022.0}, {"date": "2025-08-26", "close": 8.02, "volume": 509692.0}, {"date": "2025-08-27", "close": 8.04, "volume": 189040.0}, {"date": "2025-08-28", "close": 8.08, "volume": 1026322.0}, {"date": "2025-08-29", "close": 9.05, "volume": 1255122.0}, {"date": "2025-09-01", "close": 9.09, "volume": 763123.0}, {"date": "2025-09-02", "close": 9.09, "volume": 429159.0}, {"date": "2025-09-03", "close": 8.86, "volume": 778752.0}, {"date": "2025-09-04", "close": 9.08, "volume": 632893.0}, {"date": "2025-09-05", "close": 9.1, "volume": 274779.0}, {"date": "2025-09-08", "close": 8.7, "volume": 807222.0}, {"date": "2025-09-09", "close": 8.67, "volume": 476183.0}, {"date": "2025-09-10", "close": 8.37, "volume": 316251.0}, {"date": "2025-09-11", "close": 8.34, "volume": 283199.0}, {"date": "2025-09-12", "close": 8.24, "volume": 255849.0}, {"date": "2025-09-15", "close": 8.26, "volume": 302647.0}, {"date": "2025-09-16", "close": 8.23, "volume": 412137.0}, {"date": "2025-09-17", "close": 8.17, "volume": 568794.0}, {"date": "2025-09-18", "close": 8.24, "volume": 481000.0}, {"date": "2025-09-19", "close": 8.17, "volume": 4688330.0}, {"date": "2025-09-22", "close": 8.3, "volume": 556809.0}, {"date": "2025-09-23", "close": 8.14, "volume": 449829.0}, {"date": "2025-09-24", "close": 8.16, "volume": 330490.0}, {"date": "2025-09-25", "close": 8.06, "volume": 480966.0}, {"date": "2025-09-26", "close": 8.24, "volume": 449441.0}, {"date": "2025-09-29", "close": 8.22, "volume": 378039.0}, {"date": "2025-09-30", "close": 7.98, "volume": 1122151.0}, {"date": "2025-10-01", "close": 8.0, "volume": 494437.0}, {"date": "2025-10-02", "close": 8.06, "volume": 666056.0}, {"date": "2025-10-03", "close": 8.15, "volume": 484428.0}, {"date": "2025-10-06", "close": 7.9, "volume": 276318.0}, {"date": "2025-10-07", "close": 7.93, "volume": 816670.0}, {"date": "2025-10-08", "close": 7.85, "volume": 396177.0}, {"date": "2025-10-09", "close": 7.86, "volume": 354313.0}, {"date": "2025-10-10", "close": 7.92, "volume": 244718.0}, {"date": "2025-10-13", "close": 7.85, "volume": 251476.0}, {"date": "2025-10-14", "close": 7.9, "volume": 279012.0}, {"date": "2025-10-15", "close": 7.95, "volume": 315166.0}, {"date": "2025-10-16", "close": 7.95, "volume": 279266.0}, {"date": "2025-10-17", "close": 8.01, "volume": 322196.0}, {"date": "2025-10-20", "close": 8.08, "volume": 380207.0}, {"date": "2025-10-21", "close": 8.11, "volume": 292926.0}, {"date": "2025-10-22", "close": 8.23, "volume": 476060.0}, {"date": "2025-10-23", "close": 8.18, "volume": 325745.0}, {"date": "2025-10-24", "close": 7.98, "volume": 121058.0}, {"date": "2025-10-27", "close": 8.02, "volume": 186065.0}, {"date": "2025-10-28", "close": 8.06, "volume": 200244.0}, {"date": "2025-10-29", "close": 8.17, "volume": 398565.0}, {"date": "2025-10-30", "close": 8.17, "volume": 393308.0}, {"date": "2025-10-31", "close": 8.18, "volume": 290391.0}, {"date": "2025-11-03", "close": 8.25, "volume": 437486.0}, {"date": "2025-11-04", "close": 8.21, "volume": 361011.0}, {"date": "2025-11-05", "close": 8.13, "volume": 307965.0}, {"date": "2025-11-06", "close": 8.16, "volume": 211335.0}, {"date": "2025-11-07", "close": 8.29, "volume": 420110.0}, {"date": "2025-11-10", "close": 8.25, "volume": 324560.0}, {"date": "2025-11-11", "close": 8.27, "volume": 386971.0}, {"date": "2025-11-12", "close": 8.4, "volume": 306377.0}, {"date": "2025-11-13", "close": 8.35, "volume": 419838.0}, {"date": "2025-11-14", "close": 8.33, "volume": 441132.0}, {"date": "2025-11-17", "close": 8.28, "volume": 440314.0}, {"date": "2025-11-18", "close": 8.22, "volume": 424240.0}, {"date": "2025-11-19", "close": 8.25, "volume": 251265.0}, {"date": "2025-11-20", "close": 8.43, "volume": 344176.0}, {"date": "2025-11-21", "close": 8.29, "volume": 407555.0}, {"date": "2025-11-24", "close": 8.43, "volume": 462611.0}, {"date": "2025-11-25", "close": 8.45, "volume": 326974.0}, {"date": "2025-11-26", "close": 8.51, "volume": 319193.0}, {"date": "2025-11-27", "close": 8.44, "volume": 430645.0}, {"date": "2025-11-28", "close": 8.79, "volume": 295658.0}, {"date": "2025-12-01", "close": 9.01, "volume": 845956.0}, {"date": "2025-12-02", "close": 9.19, "volume": 837912.0}, {"date": "2025-12-03", "close": 9.0, "volume": 536797.0}, {"date": "2025-12-04", "close": 9.0, "volume": 286768.0}, {"date": "2025-12-05", "close": 9.03, "volume": 347955.0}, {"date": "2025-12-08", "close": 8.98, "volume": 717759.0}, {"date": "2025-12-09", "close": 9.06, "volume": 280870.0}, {"date": "2025-12-10", "close": 8.8, "volume": 398708.0}, {"date": "2025-12-11", "close": 9.07, "volume": 205642.0}, {"date": "2025-12-12", "close": 9.06, "volume": 192614.0}, {"date": "2025-12-15", "close": 8.59, "volume": 510583.0}, {"date": "2025-12-16", "close": 8.7, "volume": 658417.0}, {"date": "2025-12-17", "close": 8.64, "volume": 1339932.0}, {"date": "2025-12-18", "close": 8.85, "volume": 431817.0}, {"date": "2025-12-19", "close": 8.97, "volume": 565184.0}, {"date": "2025-12-22", "close": 9.12, "volume": 136472.0}, {"date": "2025-12-23", "close": 9.16, "volume": 173059.0}, {"date": "2025-12-24", "close": 9.05, "volume": 80567.0}, {"date": "2025-12-29", "close": 9.1, "volume": 97342.0}, {"date": "2025-12-30", "close": 9.07, "volume": 121332.0}, {"date": "2025-12-31", "close": 9.14, "volume": 103165.0}, {"date": "2026-01-02", "close": 9.08, "volume": 120044.0}, {"date": "2026-01-05", "close": 8.87, "volume": 209028.0}, {"date": "2026-01-06", "close": 8.91, "volume": 148118.0}, {"date": "2026-01-07", "close": 9.05, "volume": 186215.0}, {"date": "2026-01-08", "close": 9.01, "volume": 246562.0}, {"date": "2026-01-09", "close": 9.13, "volume": 286456.0}, {"date": "2026-01-12", "close": 9.16, "volume": 456450.0}, {"date": "2026-01-13", "close": 9.08, "volume": 160846.0}, {"date": "2026-01-14", "close": 8.95, "volume": 159324.0}, {"date": "2026-01-15", "close": 8.95, "volume": 126783.0}, {"date": "2026-01-16", "close": 9.02, "volume": 211762.0}, {"date": "2026-01-19", "close": 8.99, "volume": 173453.0}, {"date": "2026-01-20", "close": 8.96, "volume": 207471.0}, {"date": "2026-01-21", "close": 8.8, "volume": 497610.0}, {"date": "2026-01-22", "close": 8.8, "volume": 365041.0}, {"date": "2026-01-23", "close": 8.79, "volume": 290534.0}, {"date": "2026-01-27", "close": 8.73, "volume": 317500.0}, {"date": "2026-01-28", "close": 8.48, "volume": 514510.0}, {"date": "2026-01-29", "close": 8.39, "volume": 383179.0}, {"date": "2026-01-30", "close": 8.43, "volume": 506842.0}, {"date": "2026-02-02", "close": 8.43, "volume": 389168.0}, {"date": "2026-02-03", "close": 8.42, "volume": 302450.0}, {"date": "2026-02-04", "close": 8.33, "volume": 452666.0}, {"date": "2026-02-05", "close": 8.5, "volume": 572964.0}, {"date": "2026-02-06", "close": 8.51, "volume": 602394.0}, {"date": "2026-02-09", "close": 8.57, "volume": 341568.0}, {"date": "2026-02-10", "close": 8.53, "volume": 812837.0}, {"date": "2026-02-11", "close": 8.52, "volume": 287112.0}, {"date": "2026-02-12", "close": 8.31, "volume": 363816.0}, {"date": "2026-02-13", "close": 8.13, "volume": 340613.0}, {"date": "2026-02-16", "close": 8.25, "volume": 512668.0}, {"date": "2026-02-17", "close": 8.28, "volume": 244319.0}, {"date": "2026-02-18", "close": 8.51, "volume": 274298.0}, {"date": "2026-02-19", "close": 8.63, "volume": 215982.0}, {"date": "2026-02-20", "close": 8.67, "volume": 303593.0}, {"date": "2026-02-23", "close": 8.52, "volume": 390269.0}, {"date": "2026-02-24", "close": 8.24, "volume": 486136.0}, {"date": "2026-02-25", "close": 8.3, "volume": 298766.0}, {"date": "2026-02-26", "close": 8.77, "volume": 695065.0}, {"date": "2026-02-27", "close": 8.82, "volume": 836820.0}, {"date": "2026-03-02", "close": 9.08, "volume": 1069439.0}, {"date": "2026-03-03", "close": 8.99, "volume": 429080.0}, {"date": "2026-03-04", "close": 8.85, "volume": 735322.0}, {"date": "2026-03-05", "close": 8.29, "volume": 609886.0}, {"date": "2026-03-06", "close": 8.2, "volume": 554994.0}, {"date": "2026-03-09", "close": 7.98, "volume": 333114.0}, {"date": "2026-03-10", "close": 8.02, "volume": 313978.0}, {"date": "2026-03-11", "close": 8.0, "volume": 544522.0}, {"date": "2026-03-12", "close": 7.78, "volume": 597529.0}, {"date": "2026-03-13", "close": 7.66, "volume": 363841.0}, {"date": "2026-03-16", "close": 7.62, "volume": 300543.0}, {"date": "2026-03-17", "close": 7.65, "volume": 231401.0}, {"date": "2026-03-18", "close": 7.66, "volume": 296093.0}, {"date": "2026-03-19", "close": 7.52, "volume": 459079.0}, {"date": "2026-03-20", "close": 7.41, "volume": 1352823.0}, {"date": "2026-03-23", "close": 7.37, "volume": 429708.0}, {"date": "2026-03-24", "close": 7.67, "volume": 424302.0}, {"date": "2026-03-25", "close": 7.94, "volume": 451847.0}, {"date": "2026-03-26", "close": 7.99, "volume": 1289438.0}, {"date": "2026-03-27", "close": 8.03, "volume": 947712.0}, {"date": "2026-03-30", "close": 7.96, "volume": 1629619.0}, {"date": "2026-03-31", "close": 8.21, "volume": 340883.0}, {"date": "2026-04-01", "close": 8.32, "volume": 906401.0}, {"date": "2026-04-02", "close": 8.44, "volume": 361394.0}, {"date": "2026-04-07", "close": 8.51, "volume": 446911.0}, {"date": "2026-04-08", "close": 8.69, "volume": 387682.0}, {"date": "2026-04-09", "close": 8.76, "volume": 514632.0}, {"date": "2026-04-10", "close": 8.79, "volume": 259021.0}, {"date": "2026-04-13", "close": 8.54, "volume": 784374.0}, {"date": "2026-04-14", "close": 8.54, "volume": 166446.0}, {"date": "2026-04-15", "close": 8.54, "volume": 230924.0}, {"date": "2026-04-16", "close": 8.6, "volume": 502631.0}, {"date": "2026-04-17", "close": 8.77, "volume": 531183.0}, {"date": "2026-04-20", "close": 8.8, "volume": 293404.0}, {"date": "2026-04-21", "close": 8.89, "volume": 1046439.0}, {"date": "2026-04-22", "close": 8.96, "volume": 792250.0}, {"date": "2026-04-23", "close": 8.88, "volume": 527223.0}, {"date": "2026-04-24", "close": 8.84, "volume": 796648.0}, {"date": "2026-04-27", "close": 8.83, "volume": 158516.0}, {"date": "2026-04-28", "close": 8.94, "volume": 393651.0}, {"date": "2026-04-29", "close": 8.94, "volume": 661490.0}, {"date": "2026-04-30", "close": 9.02, "volume": 228466.0}, {"date": "2026-05-01", "close": 9.15, "volume": 176142.0}, {"date": "2026-05-04", "close": 9.24, "volume": 273929.0}, {"date": "2026-05-05", "close": 9.85, "volume": 991476.0}, {"date": "2026-05-06", "close": 9.79, "volume": 760774.0}, {"date": "2026-05-07", "close": 10.19, "volume": 829717.0}, {"date": "2026-05-08", "close": 10.67, "volume": 1010324.0}, {"date": "2026-05-11", "close": 11.02, "volume": 1000604.0}, {"date": "2026-05-12", "close": 11.18, "volume": 745628.0}, {"date": "2026-05-13", "close": 11.08, "volume": 576593.0}, {"date": "2026-05-14", "close": 11.0, "volume": 670922.0}, {"date": "2026-05-15", "close": 11.14, "volume": 759936.0}, {"date": "2026-05-18", "close": 11.28, "volume": 461921.0}, {"date": "2026-05-19", "close": 11.45, "volume": 491278.0}, {"date": "2026-05-20", "close": 11.54, "volume": 555824.0}, {"date": "2026-05-21", "close": 11.59, "volume": 883663.0}, {"date": "2026-05-22", "close": 11.64, "volume": 786936.0}, {"date": "2026-05-25", "close": 11.47, "volume": 640475.0}, {"date": "2026-05-26", "close": 11.59, "volume": 578496.0}, {"date": "2026-05-27", "close": 11.52, "volume": 645446.0}, {"date": "2026-05-28", "close": 11.49, "volume": 530807.0}, {"date": "2026-05-29", "close": 11.39, "volume": 928032.0}, {"date": "2026-06-01", "close": 11.6, "volume": 526655.0}, {"date": "2026-06-02", "close": 11.52, "volume": 669570.0}, {"date": "2026-06-03", "close": 11.44, "volume": 629100.0}, {"date": "2026-06-04", "close": 11.72, "volume": 666841.0}, {"date": "2026-06-05", "close": 11.92, "volume": 507206.0}, {"date": "2026-06-09", "close": 11.83, "volume": 524458.0}, {"date": "2026-06-10", "close": 12.15, "volume": 672663.0}, {"date": "2026-06-11", "close": 12.32, "volume": 553343.0}, {"date": "2026-06-12", "close": 12.18, "volume": 390109.0}, {"date": "2026-06-15", "close": 12.13, "volume": 503820.0}, {"date": "2026-06-16", "close": 12.34, "volume": 369580.0}, {"date": "2026-06-17", "close": 12.55, "volume": 377385.0}, {"date": "2026-06-18", "close": 12.45, "volume": 483988.0}, {"date": "2026-06-19", "close": 12.57, "volume": 1329338.0}, {"date": "2026-06-22", "close": 12.33, "volume": 286946.0}, {"date": "2026-06-23", "close": 12.18, "volume": 337916.0}, {"date": "2026-06-24", "close": 12.34, "volume": 340479.0}, {"date": "2026-06-25", "close": 12.49, "volume": 345247.0}, {"date": "2026-06-26", "close": 12.5, "volume": 301171.0}, {"date": "2026-06-29", "close": 12.67, "volume": 317213.0}, {"date": "2026-06-30", "close": 12.79, "volume": 485093.0}, {"date": "2026-07-01", "close": 12.6, "volume": 676500.0}, {"date": "2026-07-02", "close": 12.59, "volume": 261243.0}, {"date": "2026-07-03", "close": 12.78, "volume": 292287.0}, {"date": "2026-07-06", "close": 12.72, "volume": 282669.0}, {"date": "2026-07-07", "close": 12.72, "volume": 332649.0}, {"date": "2026-07-08", "close": 13.0, "volume": 702676.0}, {"date": "2026-07-09", "close": 12.54, "volume": 517667.0}, {"date": "2026-07-10", "close": 12.33, "volume": 723284.0}, {"date": "2026-07-13", "close": 12.47, "volume": 641655.0}, {"date": "2026-07-14", "close": 12.47, "volume": 435693.0}, {"date": "2026-07-15", "close": 12.96, "volume": 464011.0}, {"date": "2026-07-16", "close": 12.93, "volume": 680162.0}, {"date": "2026-07-17", "close": 12.99, "volume": 456753.0}, {"date": "2026-07-20", "close": 13.3, "volume": 380807.0}, {"date": "2026-07-21", "close": 13.16, "volume": 1443054.0}, {"date": "2026-07-22", "close": 13.05, "volume": 274522.0}, {"date": "2026-07-23", "close": 12.84, "volume": 403380.0}, {"date": "2026-07-24", "close": 12.71, "volume": 492187.0}, {"date": "2026-07-27", "close": 12.83, "volume": 394715.0}, {"date": "2026-07-28", "close": 12.99, "volume": 638777.0}, {"date": "2026-07-29", "close": 12.98, "volume": 392518.0}, {"date": "2026-07-30", "close": 12.84, "volume": 458054.0}, {"date": "2026-07-31", "close": 12.81, "volume": 558523.0}, {"date": "2026-08-03", "close": 12.99, "volume": 325772.0}, {"date": "2026-08-04", "close": 13.3, "volume": 611346.0}, {"date": "2026-08-05", "close": 13.49, "volume": 395022.0}, {"date": "2026-08-06", "close": 13.41, "volume": 566088.0}, {"date": "2026-08-07", "close": 13.36, "volume": 218560.0}, {"date": "2026-08-10", "close": 13.26, "volume": 241251.0}, {"date": "2026-08-11", "close": 13.63, "volume": 298385.0}, {"date": "2026-08-12", "close": 13.4, "volume": 339441.0}, {"date": "2026-08-13", "close": 13.25, "volume": 331482.0}, {"date": "2026-08-14", "close": 12.85, "volume": 633499.0}, {"date": "2026-08-17", "close": 13.15, "volume": 532430.0}, {"date": "2026-08-18", "close": 13.02, "volume": 444062.0}, {"date": "2026-08-19", "close": 13.08, "volume": 312498.0}, {"date": "2026-08-20", "close": 12.97, "volume": 279214.0}, {"date": "2026-08-21", "close": 12.86, "volume": 246747.0}, {"date": "2026-08-24", "close": 12.83, "volume": 250010.0}, {"date": "2026-08-25", "close": 12.64, "volume": 432906.0}, {"date": "2026-08-26", "close": 12.97, "volume": 567560.0}, {"date": "2026-08-27", "close": 11.3, "volume": 969391.0}, {"date": "2026-08-28", "close": 10.56, "volume": 1114087.0}, {"date": "2026-08-31", "close": 10.66, "volume": 1389254.0}, {"date": "2026-09-01", "close": 11.11, "volume": 1184115.0}, {"date": "2026-09-02", "close": 11.3, "volume": 1226316.0}, {"date": "2026-09-03", "close": 11.53, "volume": 755763.0}, {"date": "2026-09-04", "close": 11.5, "volume": 526490.0}, {"date": "2026-09-07", "close": 11.43, "volume": 411543.0}], "refreshing": true}