{"ticker": "CPAC", "overview": {"cik": "1221029", "ticker": "CPAC", "name": "CEMENTOS PACASMAYO SAA", "industry": "Cement, Hydraulic", "country": "", "sic": "3241", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085440", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080149", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079801", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079749", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078711", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069671", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-074814", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061281", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-28", "title": "ANNUAL REPORT", "accession": "0001213900-26-048232", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "REPORT OF FOREIGN ISSUER", "accession": "0001213900-26-047697", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047668", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-169437", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0000947871-26-000445", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0000947871-26-000444", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041063", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040651", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040611", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-06", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-039944", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0000947871-26-000392", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037881", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036859", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036758", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035975", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-033847", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-032521", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 0, "net": 0, "insiders": 1, "first_date": "2026-03-30", "last_date": "2026-03-30"}, "metrics": {"ticker": "CPAC", "has_prices": true, "as_of": "2026-09-23", "last": 12.31, "prev_close": 12.39, "change": -0.08000000000000007, "change_pct": -0.006456820016142056, "session_volume": 13246.0, "vwap_5": 12.184994888842493, "vwap_20": 12.307474829618466, "vwap_60": 11.99877442261848, "vwap_250": 10.897879069923455, "high_52w": 12.7, "low_52w": 6.38, "avg_volume_20": 59454.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-117872", "src": "13DG", "ticker": "CPAC", "cik": "1221029", "company": "CEMENTOS PACASMAYO SAA", "company_raw": "CEMENTOS PACASMAYO SAA", "who": "Pacasmayo Saa Cementos", "who_key": "CEMENTOS PACASMAYO SAA", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "", "headline": "CEMENTOS PACASMAYO SAA moves to a 50.01% activist stake in CPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/0001104659-26-117872-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18219}, {"id": "13DG-0001104659-26-074814", "src": "13DG", "ticker": "CPAC", "cik": "1221029", "company": "CEMENTOS PACASMAYO SAA", "company_raw": "CEMENTOS PACASMAYO SAA", "who": "Pacasmayo Saa Cementos", "who_key": "CEMENTOS PACASMAYO SAA", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "", "headline": "CEMENTOS PACASMAYO SAA moves to a 50.01% activist stake in CPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/0001104659-26-074814-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202539}, {"id": "13DG-0001193125-26-169437", "src": "13DG", "ticker": "CPAC", "cik": "1221029", "company": "CEMENTOS PACASMAYO SAA", "company_raw": "CEMENTOS PACASMAYO SAA", "who": "Pacasmayo Saa Cementos", "who_key": "CEMENTOS PACASMAYO SAA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "", "headline": "CEMENTOS PACASMAYO SAA adjusts its stake in CPAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/0001193125-26-169437-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280299}, {"id": "13DG-0001104659-26-039944", "src": "13DG", "ticker": "CPAC", "cik": "1221029", "company": "CEMENTOS PACASMAYO SAA", "company_raw": "CEMENTOS PACASMAYO SAA", "who": "Pacasmayo Saa Cementos", "who_key": "CEMENTOS PACASMAYO SAA", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "", "headline": "CEMENTOS PACASMAYO SAA takes an activist stake in CPAC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/0001104659-26-039944-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303339}, {"id": "0000947871-26-000392", "src": "INSIDERS", "ticker": "CPAC", "cik": "1221029", "company": "CEMENTOS PACASMAYO SAA", "company_raw": "CEMENTOS PACASMAYO SAA", "who": "Beeck Eduardo Hochschild", "who_key": "Hochschild Beeck Eduardo", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "", "headline": "Board member offloads $0 of CPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/000094787126000392/0000947871-26-000392-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313419}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-117872", "src": "13DG", "ticker": "CPAC", "cik": "1221029", "company": "CEMENTOS PACASMAYO SAA", "company_raw": "CEMENTOS PACASMAYO SAA", "who": "Pacasmayo Saa Cementos", "who_key": "CEMENTOS PACASMAYO SAA", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "", "headline": "CEMENTOS PACASMAYO SAA moves to a 50.01% activist stake in CPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/0001104659-26-117872-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18219}, {"id": "13DG-0001104659-26-074814", "src": "13DG", "ticker": "CPAC", "cik": "1221029", "company": "CEMENTOS PACASMAYO SAA", "company_raw": "CEMENTOS PACASMAYO SAA", "who": "Pacasmayo Saa Cementos", "who_key": "CEMENTOS PACASMAYO SAA", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "", "headline": "CEMENTOS PACASMAYO SAA moves to a 50.01% activist stake in CPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/0001104659-26-074814-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202539}, {"id": "13DG-0001193125-26-169437", "src": "13DG", "ticker": "CPAC", "cik": "1221029", "company": "CEMENTOS PACASMAYO SAA", "company_raw": "CEMENTOS PACASMAYO SAA", "who": "Pacasmayo Saa Cementos", "who_key": "CEMENTOS PACASMAYO SAA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cement, Hydraulic", "country": "", "headline": "CEMENTOS PACASMAYO SAA adjusts its stake in CPAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/0001193125-26-169437-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280299}, {"id": "13DG-0001104659-26-039944", "src": "13DG", "ticker": "CPAC", "cik": "1221029", "company": "CEMENTOS PACASMAYO SAA", "company_raw": "CEMENTOS PACASMAYO SAA", "who": "Pacasmayo Saa Cementos", "who_key": "CEMENTOS PACASMAYO SAA", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cement, Hydraulic", "country": "", "headline": "CEMENTOS PACASMAYO SAA takes an activist stake in CPAC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/0001104659-26-039944-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303339}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CPAC (CEMENTOS PACASMAYO SAA)", "new_value": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)", "effective": "", "evidence": "we hold CPAC as CEMENTOS PACASMAYO SAA; the NYSE universe lists that code as Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares). Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T07:47:33.346794"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)", "new_value": "CEMENTOS PACASMAYO SAA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001221029", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001221029", "applied": 1, "detected_at": "2026-09-11T07:45:40.901465"}]}, "key_people": [{"who": "Beeck Eduardo Hochschild", "who_key": "Hochschild Beeck Eduardo", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/000094787126000392/0000947871-26-000392-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1221029/000094787126000392/0000947871-26-000392-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085440", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080149", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079801", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079749", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078711", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069671", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-074814", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061281", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-28", "title": "ANNUAL REPORT", "accession": "0001213900-26-048232", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "REPORT OF FOREIGN ISSUER", "accession": "0001213900-26-047697", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047668", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-169437", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0000947871-26-000445", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0000947871-26-000444", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041063", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040651", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040611", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-06", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-039944", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0000947871-26-000392", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037881", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036859", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036758", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035975", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-033847", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-032521", "price_sensitive": true}], "performance": {"ticker": "CPAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 9.58, "volume": 1970.0}, {"date": "2016-09-26", "close": 9.54, "volume": 33897.0}, {"date": "2016-09-27", "close": 9.38, "volume": 62275.0}, {"date": "2016-09-28", "close": 9.45, "volume": 80054.0}, {"date": "2016-09-29", "close": 9.48, "volume": 70284.0}, {"date": "2016-09-30", "close": 9.42, "volume": 101153.0}, {"date": "2016-10-03", "close": 9.6848, "volume": 345.0}, {"date": "2016-10-04", "close": 9.42, "volume": 121554.0}, {"date": "2016-10-05", "close": 9.35, "volume": 28119.0}, {"date": "2016-10-06", "close": 9.34, "volume": 13623.0}, {"date": "2016-10-07", "close": 9.4, "volume": 15815.0}, {"date": "2016-10-10", "close": 9.45, "volume": 3066.0}, {"date": "2016-10-11", "close": 9.23, "volume": 5813.0}, {"date": "2016-10-12", "close": 9.58, "volume": 53505.0}, {"date": "2016-10-13", "close": 9.5895, "volume": 13576.0}, {"date": "2016-10-14", "close": 9.41, "volume": 4347.0}, {"date": "2016-10-17", "close": 9.57, "volume": 9193.0}, {"date": "2016-10-18", "close": 9.6, "volume": 14896.0}, {"date": "2016-10-19", "close": 9.59, "volume": 14985.0}, {"date": "2016-10-20", "close": 9.6, "volume": 217712.0}, {"date": "2016-10-21", "close": 9.64, "volume": 12947.0}, {"date": "2016-10-24", "close": 9.35, "volume": 7851.0}, {"date": "2016-10-25", "close": 9.65, "volume": 8817.0}, {"date": "2016-10-26", "close": 9.6, "volume": 1316084.0}, {"date": "2016-10-27", "close": 9.4348, "volume": 38054.0}, {"date": "2016-10-28", "close": 9.54, "volume": 124581.0}, {"date": "2016-10-31", "close": 9.56, "volume": 1597.0}, {"date": "2016-11-01", "close": 9.5, "volume": 343.0}, {"date": "2016-11-02", "close": 9.32, "volume": 29454.0}, {"date": "2016-11-03", "close": 9.36, "volume": 3354.0}, {"date": "2016-11-04", "close": 9.45, "volume": 11098.0}, {"date": "2016-11-07", "close": 9.31, "volume": 25118.0}, {"date": "2016-11-08", "close": 9.5, "volume": 967.0}, {"date": "2016-11-09", "close": 9.45, "volume": 27817.0}, {"date": "2016-11-10", "close": 9.49, "volume": 676.0}, {"date": "2016-11-11", "close": 9.57, "volume": 10770.0}, {"date": "2016-11-14", "close": 9.3, "volume": 19331.0}, {"date": "2016-11-15", "close": 9.35, "volume": 13873.0}, {"date": "2016-11-16", "close": 9.21, "volume": 24951.0}, {"date": "2016-11-17", "close": 9.08, "volume": 2638.0}, {"date": "2016-11-18", "close": 9.05, "volume": 8309.0}, {"date": "2016-11-21", "close": 9.17, "volume": 25842.0}, {"date": "2016-11-22", "close": 8.95, "volume": 12851.0}, {"date": "2016-11-23", "close": 8.96, "volume": 47313.0}, {"date": "2016-11-25", "close": 9.07, "volume": 96277.0}, {"date": "2016-11-28", "close": 9.13, "volume": 59881.0}, {"date": "2016-11-29", "close": 9.03, "volume": 22477.0}, {"date": "2016-11-30", "close": 8.94, "volume": 72317.0}, {"date": "2016-12-01", "close": 9.095, "volume": 72752.0}, {"date": "2016-12-02", "close": 9.15, "volume": 5328.0}, {"date": "2016-12-05", "close": 9.11, "volume": 25595.0}, {"date": "2016-12-06", "close": 9.15, "volume": 6670.0}, {"date": "2016-12-07", "close": 9.1592, "volume": 58925.0}, {"date": "2016-12-08", "close": 9.03, "volume": 14821.0}, {"date": "2016-12-09", "close": 9.01, "volume": 15161.0}, {"date": "2016-12-12", "close": 8.99, "volume": 16547.0}, {"date": "2016-12-13", "close": 9.05, "volume": 48110.0}, {"date": "2016-12-14", "close": 9.1189, "volume": 12616.0}, {"date": "2016-12-15", "close": 9.1, "volume": 6807.0}, {"date": "2016-12-16", "close": 9.07, "volume": 8514.0}, {"date": "2016-12-19", "close": 9.16, "volume": 23715.0}, {"date": "2016-12-20", "close": 9.16, "volume": 24666.0}, {"date": "2016-12-21", "close": 9.14, "volume": 36927.0}, {"date": "2016-12-22", "close": 9.1635, "volume": 9811.0}, {"date": "2016-12-23", "close": 9.19, "volume": 1222.0}, {"date": "2016-12-27", "close": 9.17, "volume": 16224.0}, {"date": "2016-12-28", "close": 9.17, "volume": 9706.0}, {"date": "2016-12-29", "close": 9.1992, "volume": 31232.0}, {"date": "2016-12-30", "close": 9.21, "volume": 36172.0}, {"date": "2017-01-03", "close": 9.218, "volume": 33196.0}, {"date": "2017-01-04", "close": 9.51, "volume": 18328.0}, {"date": "2017-01-05", "close": 9.5192, "volume": 15083.0}, {"date": "2017-01-06", "close": 9.43, "volume": 6798.0}, {"date": "2017-01-09", "close": 9.52, "volume": 12808.0}, {"date": "2017-01-10", "close": 9.5297, "volume": 9141.0}, {"date": "2017-01-11", "close": 9.57, "volume": 4886.0}, {"date": "2017-01-12", "close": 9.41, "volume": 8057.0}, {"date": "2017-01-13", "close": 9.39, "volume": 3804.0}, {"date": "2017-01-17", "close": 9.45, "volume": 45119.0}, {"date": "2017-01-18", "close": 9.471, "volume": 20974.0}, {"date": "2017-01-19", "close": 9.44, "volume": 12417.0}, {"date": "2017-01-20", "close": 9.4489, "volume": 5997.0}, {"date": "2017-01-23", "close": 9.46, "volume": 11729.0}, {"date": "2017-01-24", "close": 9.4297, "volume": 6999.0}, {"date": "2017-01-25", "close": 9.585, "volume": 54657.0}, {"date": "2017-01-26", "close": 9.57, "volume": 9073.0}, {"date": "2017-01-27", "close": 9.46, "volume": 46952.0}, {"date": "2017-01-30", "close": 9.4, "volume": 4122.0}, {"date": "2017-01-31", "close": 9.5, "volume": 79093.0}, {"date": "2017-02-01", "close": 9.9, "volume": 66158.0}, {"date": "2017-02-02", "close": 9.89, "volume": 35145.0}, {"date": "2017-02-03", "close": 9.94, "volume": 8574.0}, {"date": "2017-02-06", "close": 9.92, "volume": 10532.0}, {"date": "2017-02-07", "close": 9.77, "volume": 13227.0}, {"date": "2017-02-08", "close": 9.89, "volume": 3637.0}, {"date": "2017-02-09", "close": 9.82, "volume": 926.0}, {"date": "2017-02-10", "close": 9.69, "volume": 11195.0}, {"date": "2017-02-13", "close": 9.51, "volume": 23800.0}, {"date": "2017-02-14", "close": 9.46, "volume": 25696.0}, {"date": "2017-02-15", "close": 9.32, "volume": 191311.0}, {"date": "2017-02-16", "close": 9.28, "volume": 62856.0}, {"date": "2017-02-17", "close": 9.2, "volume": 4814.0}, {"date": "2017-02-21", "close": 9.19, "volume": 121839.0}, {"date": "2017-02-22", "close": 9.0721, "volume": 79767.0}, {"date": "2017-02-23", "close": 9.15, "volume": 14033.0}, {"date": "2017-02-24", "close": 9.15, "volume": 5818.0}, {"date": "2017-02-27", "close": 9.21, "volume": 6059.0}, {"date": "2017-02-28", "close": 9.24, "volume": 2807.0}, {"date": "2017-03-01", "close": 9.94, "volume": 37055.0}, {"date": "2017-03-02", "close": 10.0, "volume": 490613.0}, {"date": "2017-03-03", "close": 10.5078, "volume": 1616.0}, {"date": "2017-03-06", "close": 9.95, "volume": 2321.0}, {"date": "2017-03-07", "close": 10.03, "volume": 1229.0}, {"date": "2017-03-08", "close": 9.77, "volume": 3831.0}, {"date": "2017-03-09", "close": 9.87, "volume": 10046.0}, {"date": "2017-03-10", "close": 9.85, "volume": 1470.0}, {"date": "2017-03-13", "close": 9.85, "volume": 3486.0}, {"date": "2017-03-14", "close": 9.73, "volume": 3252.0}, {"date": "2017-03-15", "close": 10.1, "volume": 6526.0}, {"date": "2017-03-16", "close": 10.51, "volume": 5881.0}, {"date": "2017-03-17", "close": 10.68, "volume": 6596.0}, {"date": "2017-03-20", "close": 10.855, "volume": 11881.0}, {"date": "2017-03-21", "close": 11.06, "volume": 10629.0}, {"date": "2017-03-22", "close": 11.15, "volume": 31829.0}, {"date": "2017-03-23", "close": 11.16, "volume": 28824.0}, {"date": "2017-03-24", "close": 11.4, "volume": 40883.0}, {"date": "2017-03-27", "close": 11.25, "volume": 42257.0}, {"date": "2017-03-28", "close": 11.11, "volume": 11242.0}, {"date": "2017-03-29", "close": 11.29, "volume": 17954.0}, {"date": "2017-03-30", "close": 11.11, "volume": 21932.0}, {"date": "2017-03-31", "close": 11.22, "volume": 3662.0}, {"date": "2017-04-03", "close": 11.2, "volume": 3307.0}, {"date": "2017-04-04", "close": 11.19, "volume": 1931.0}, {"date": "2017-04-05", "close": 11.41, "volume": 21364.0}, {"date": "2017-04-06", "close": 11.27, "volume": 1415.0}, {"date": "2017-04-07", "close": 11.13, "volume": 12764.0}, {"date": "2017-04-10", "close": 11.25, "volume": 2486.0}, {"date": "2017-04-11", "close": 11.18, "volume": 4220.0}, {"date": "2017-04-12", "close": 10.96, "volume": 5994.0}, {"date": "2017-04-13", "close": 11.28, "volume": 3538.0}, {"date": "2017-04-17", "close": 11.38, "volume": 43472.0}, {"date": "2017-04-18", "close": 11.36, "volume": 12266.0}, {"date": "2017-04-19", "close": 11.19, "volume": 1831.0}, {"date": "2017-04-20", "close": 11.04, "volume": 2334.0}, {"date": "2017-04-21", "close": 11.18, "volume": 3150.0}, {"date": "2017-04-24", "close": 10.8, "volume": 13371.0}, {"date": "2017-04-25", "close": 10.96, "volume": 14103.0}, {"date": "2017-04-26", "close": 10.66, "volume": 7697.0}, {"date": "2017-04-27", "close": 10.6597, "volume": 2742.0}, {"date": "2017-04-28", "close": 10.6597, "volume": null}, {"date": "2017-05-01", "close": 10.3, "volume": 2855.0}, {"date": "2017-05-02", "close": 10.3114, "volume": 14866.0}, {"date": "2017-05-03", "close": 10.5, "volume": 10907.0}, {"date": "2017-05-04", "close": 10.72, "volume": 22933.0}, {"date": "2017-05-05", "close": 10.65, "volume": 4604.0}, {"date": "2017-05-08", "close": 10.56, "volume": 11903.0}, {"date": "2017-05-09", "close": 10.84, "volume": 39929.0}, {"date": "2017-05-10", "close": 11.1339, "volume": 4176.0}, {"date": "2017-05-11", "close": 10.96, "volume": 22514.0}, {"date": "2017-05-12", "close": 10.66, "volume": 19318.0}, {"date": "2017-05-15", "close": 10.86, "volume": 16626.0}, {"date": "2017-05-16", "close": 11.01, "volume": 14926.0}, {"date": "2017-05-17", "close": 11.2, "volume": 9746.0}, {"date": "2017-05-18", "close": 11.04, "volume": 743.0}, {"date": "2017-05-19", "close": 11.23, "volume": 2543.0}, {"date": "2017-05-22", "close": 11.24, "volume": 1348.0}, {"date": "2017-05-23", "close": 11.32, "volume": 5283.0}, {"date": "2017-05-24", "close": 11.55, "volume": 15760.0}, {"date": "2017-05-25", "close": 11.91, "volume": 28719.0}, {"date": "2017-05-26", "close": 11.9, "volume": 24815.0}, {"date": "2017-05-30", "close": 11.5, "volume": 3237.0}, {"date": "2017-05-31", "close": 11.35, "volume": 2340.0}, {"date": "2017-06-01", "close": 11.48, "volume": 4004.0}, {"date": "2017-06-02", "close": 11.87, "volume": 11023.0}, {"date": "2017-06-05", "close": 11.53, "volume": 2160.0}, {"date": "2017-06-06", "close": 11.75, "volume": 661.0}, {"date": "2017-06-07", "close": 11.6001, "volume": 9823.0}, {"date": "2017-06-08", "close": 11.6001, "volume": null}, {"date": "2017-06-09", "close": 11.37, "volume": 15860.0}, {"date": "2017-06-12", "close": 11.74, "volume": 7556.0}, {"date": "2017-06-13", "close": 11.74, "volume": null}, {"date": "2017-06-14", "close": 11.565, "volume": 33518.0}, {"date": "2017-06-15", "close": 11.29, "volume": 1777.0}, {"date": "2017-06-16", "close": 11.44, "volume": 16002.0}, {"date": "2017-06-19", "close": 11.41, "volume": 8151.0}, {"date": "2017-06-20", "close": 11.48, "volume": 8108.0}, {"date": "2017-06-21", "close": 11.38, "volume": 978.0}, {"date": "2017-06-22", "close": 11.56, "volume": 3203.0}, {"date": "2017-06-23", "close": 11.56, "volume": null}, {"date": "2017-06-26", "close": 11.54, "volume": 248.0}, {"date": "2017-06-27", "close": 11.54, "volume": 204.0}, {"date": "2017-06-28", "close": 11.2, "volume": 7455.0}, {"date": "2017-06-29", "close": 11.43, "volume": 1147.0}, {"date": "2017-06-30", "close": 11.43, "volume": 417.0}, {"date": "2017-07-03", "close": 11.3, "volume": 253.0}, {"date": "2017-07-05", "close": 11.11, "volume": 2112.0}, {"date": "2017-07-06", "close": 11.4, "volume": 7810.0}, {"date": "2017-07-07", "close": 11.4, "volume": null}, {"date": "2017-07-10", "close": 11.2, "volume": 1869.0}, {"date": "2017-07-11", "close": 11.54, "volume": 335.0}, {"date": "2017-07-12", "close": 11.31, "volume": 318.0}, {"date": "2017-07-13", "close": 11.54, "volume": 2714.0}, {"date": "2017-07-14", "close": 11.54, "volume": null}, {"date": "2017-07-17", "close": 11.25, "volume": 386.0}, {"date": "2017-07-18", "close": 11.55, "volume": 17700.0}, {"date": "2017-07-19", "close": 11.53, "volume": 1409.0}, {"date": "2017-07-20", "close": 11.59, "volume": 312.0}, {"date": "2017-07-21", "close": 11.89, "volume": 584.0}, {"date": "2017-07-24", "close": 11.69, "volume": 1561.0}, {"date": "2017-07-25", "close": 11.9, "volume": 7929.0}, {"date": "2017-07-26", "close": 11.6827, "volume": 534.0}, {"date": "2017-07-27", "close": 11.3, "volume": 5772.0}, {"date": "2017-07-28", "close": 11.38, "volume": 557.0}, {"date": "2017-07-31", "close": 11.51, "volume": 2227.0}, {"date": "2017-08-01", "close": 11.89, "volume": 12144.0}, {"date": "2017-08-02", "close": 12.3, "volume": 17386.0}, {"date": "2017-08-03", "close": 11.8152, "volume": 2814.0}, {"date": "2017-08-04", "close": 11.9, "volume": 624.0}, {"date": "2017-08-07", "close": 11.55, "volume": 14350.0}, {"date": "2017-08-08", "close": 11.47, "volume": 5936.0}, {"date": "2017-08-09", "close": 11.47, "volume": 6387.0}, {"date": "2017-08-10", "close": 11.82, "volume": 886.0}, {"date": "2017-08-11", "close": 11.74, "volume": 7091.0}, {"date": "2017-08-14", "close": 11.39, "volume": 5183.0}, {"date": "2017-08-15", "close": 11.5, "volume": 2217.0}, {"date": "2017-08-16", "close": 11.4141, "volume": 60347.0}, {"date": "2017-08-17", "close": 11.4141, "volume": null}, {"date": "2017-08-18", "close": 11.8, "volume": 5120.0}, {"date": "2017-08-21", "close": 11.82, "volume": 5296.0}, {"date": "2017-08-22", "close": 11.98, "volume": 10220.0}, {"date": "2017-08-23", "close": 12.44, "volume": 19181.0}, {"date": "2017-08-24", "close": 12.2, "volume": 146.0}, {"date": "2017-08-25", "close": 11.91, "volume": 14230.0}, {"date": "2017-08-28", "close": 11.9, "volume": 2490.0}, {"date": "2017-08-29", "close": 12.051, "volume": 748.0}, {"date": "2017-08-30", "close": 12.17, "volume": 2662.0}, {"date": "2017-08-31", "close": 12.2, "volume": 2369.0}, {"date": "2017-09-01", "close": 12.4741, "volume": 6658.0}, {"date": "2017-09-05", "close": 12.2, "volume": 9908.0}, {"date": "2017-09-06", "close": 12.65, "volume": 12697.0}, {"date": "2017-09-07", "close": 12.33, "volume": 15874.0}, {"date": "2017-09-08", "close": 12.99, "volume": 6111.0}, {"date": "2017-09-11", "close": 12.93, "volume": 8715.0}, {"date": "2017-09-12", "close": 13.15, "volume": 21553.0}, {"date": "2017-09-13", "close": 13.1, "volume": 20341.0}, {"date": "2017-09-14", "close": 13.1, "volume": 623.0}, {"date": "2017-09-15", "close": 12.91, "volume": 993.0}, {"date": "2017-09-18", "close": 12.71, "volume": 2243.0}, {"date": "2017-09-19", "close": 12.83, "volume": 545.0}, {"date": "2017-09-20", "close": 12.92, "volume": 745.0}, {"date": "2017-09-21", "close": 12.63, "volume": 6784.0}, {"date": "2017-09-22", "close": 12.74, "volume": 4196.0}, {"date": "2017-09-25", "close": 12.7, "volume": 1083.0}, {"date": "2017-09-26", "close": 12.7, "volume": 2598.0}, {"date": "2017-09-27", "close": 12.7, "volume": null}, {"date": "2017-09-28", "close": 12.7, "volume": null}, {"date": "2017-09-29", "close": 12.73, "volume": 10923.0}, {"date": "2017-10-02", "close": 12.71, "volume": 1140.0}, {"date": "2017-10-03", "close": 12.76, "volume": 5704.0}, {"date": "2017-10-04", "close": 12.94, "volume": 10879.0}, {"date": "2017-10-05", "close": 12.95, "volume": 10684.0}, {"date": "2017-10-06", "close": 12.95, "volume": null}, {"date": "2017-10-09", "close": 13.042, "volume": 245.0}, {"date": "2017-10-10", "close": 13.0, "volume": 22221.0}, {"date": "2017-10-11", "close": 12.82, "volume": 9217.0}, {"date": "2017-10-12", "close": 12.82, "volume": null}, {"date": "2017-10-13", "close": 12.79, "volume": 13549.0}, {"date": "2017-10-16", "close": 12.7, "volume": 26619.0}, {"date": "2017-10-17", "close": 12.98, "volume": 5682.0}, {"date": "2017-10-18", "close": 12.9, "volume": 5160.0}, {"date": "2017-10-19", "close": 12.9, "volume": null}, {"date": "2017-10-20", "close": 12.85, "volume": 2895.0}, {"date": "2017-10-23", "close": 13.0, "volume": 4180.0}, {"date": "2017-10-24", "close": 13.02, "volume": 1655.0}, {"date": "2017-10-25", "close": 13.02, "volume": null}, {"date": "2017-10-26", "close": 12.8, "volume": 12860.0}, {"date": "2017-10-27", "close": 12.95, "volume": 4163.0}, {"date": "2017-10-30", "close": 12.91, "volume": 3589.0}, {"date": "2017-10-31", "close": 12.74, "volume": 13245.0}, {"date": "2017-11-01", "close": 12.61, "volume": 643.0}, {"date": "2017-11-02", "close": 13.19, "volume": 3595.0}, {"date": "2017-11-03", "close": 12.929, "volume": 18696.0}, {"date": "2017-11-06", "close": 12.94, "volume": 26617.0}, {"date": "2017-11-07", "close": 12.88, "volume": 15657.0}, {"date": "2017-11-08", "close": 12.86, "volume": 14751.0}, {"date": "2017-11-09", "close": 12.7, "volume": 24487.0}, {"date": "2017-11-10", "close": 12.64, "volume": 16864.0}, {"date": "2017-11-13", "close": 12.45, "volume": 14904.0}, {"date": "2017-11-14", "close": 11.97, "volume": 22455.0}, {"date": "2017-11-15", "close": 11.99, "volume": 30765.0}, {"date": "2017-11-16", "close": 12.17, "volume": 12551.0}, {"date": "2017-11-17", "close": 12.01, "volume": 114.0}, {"date": "2017-11-20", "close": 12.01, "volume": null}, {"date": "2017-11-21", "close": 12.6, "volume": 14056.0}, {"date": "2017-11-22", "close": 12.628, "volume": 195.0}, {"date": "2017-11-24", "close": 12.8, "volume": 1719.0}, {"date": "2017-11-27", "close": 12.49, "volume": 4556.0}, {"date": "2017-11-28", "close": 12.51, "volume": 17404.0}, {"date": "2017-11-29", "close": 12.52, "volume": 16454.0}, {"date": "2017-11-30", "close": 12.5101, "volume": 42644.0}, {"date": "2017-12-01", "close": 12.57, "volume": 4042.0}, {"date": "2017-12-04", "close": 12.57, "volume": 17701.0}, {"date": "2017-12-05", "close": 12.5677, "volume": 55481.0}, {"date": "2017-12-06", "close": 12.59, "volume": 3563.0}, {"date": "2017-12-07", "close": 12.35, "volume": 12064.0}, {"date": "2017-12-08", "close": 12.46, "volume": 344.0}, {"date": "2017-12-11", "close": 12.03, "volume": 59196.0}, {"date": "2017-12-12", "close": 12.53, "volume": 13207.0}, {"date": "2017-12-13", "close": 12.33, "volume": 26778.0}, {"date": "2017-12-14", "close": 11.93, "volume": 39955.0}, {"date": "2017-12-15", "close": 11.6999, "volume": 42609.0}, {"date": "2017-12-18", "close": 11.55, "volume": 7915.0}, {"date": "2017-12-19", "close": 11.65, "volume": 13455.0}, {"date": "2017-12-20", "close": 11.62, "volume": 2705.0}, {"date": "2017-12-21", "close": 11.7698, "volume": 9974.0}, {"date": "2017-12-22", "close": 12.01, "volume": 4725.0}, {"date": "2017-12-26", "close": 12.08, "volume": 7939.0}, {"date": "2017-12-27", "close": 12.25, "volume": 3200.0}, {"date": "2017-12-28", "close": 12.14, "volume": 2707.0}, {"date": "2017-12-29", "close": 12.4, "volume": 2977.0}, {"date": "2018-01-02", "close": 12.45, "volume": 3195.0}, {"date": "2018-01-03", "close": 12.45, "volume": 1257.0}, {"date": "2018-01-04", "close": 12.3999, "volume": 12900.0}, {"date": "2018-01-05", "close": 12.4495, "volume": 5413.0}, {"date": "2018-01-08", "close": 12.43, "volume": 2691.0}, {"date": "2018-01-09", "close": 12.57, "volume": 2241.0}, {"date": "2018-01-10", "close": 12.55, "volume": 1855.0}, {"date": "2018-01-11", "close": 12.765, "volume": 5692.0}, {"date": "2018-01-12", "close": 12.73, "volume": 3399.0}, {"date": "2018-01-16", "close": 12.94, "volume": 67935.0}, {"date": "2018-01-17", "close": 13.0, "volume": 1081.0}, {"date": "2018-01-18", "close": 12.91, "volume": 10400.0}, {"date": "2018-01-19", "close": 13.09, "volume": 13798.0}, {"date": "2018-01-22", "close": 13.3355, "volume": 229.0}, {"date": "2018-01-23", "close": 13.15, "volume": 7111.0}, {"date": "2018-01-24", "close": 12.8782, "volume": 4203.0}, {"date": "2018-01-25", "close": 13.49, "volume": 1047.0}, {"date": "2018-01-26", "close": 12.9, "volume": 4807.0}, {"date": "2018-01-29", "close": 12.67, "volume": 465.0}, {"date": "2018-01-30", "close": 12.7896, "volume": 522.0}, {"date": "2018-01-31", "close": 12.88, "volume": 7648.0}, {"date": "2018-02-01", "close": 12.9756, "volume": 4526.0}, {"date": "2018-02-02", "close": 12.76, "volume": 686.0}, {"date": "2018-02-05", "close": 12.8447, "volume": 1436.0}, {"date": "2018-02-06", "close": 12.54, "volume": 11208.0}, {"date": "2018-02-07", "close": 12.15, "volume": 12570.0}, {"date": "2018-02-08", "close": 12.49, "volume": 1497.0}, {"date": "2018-02-09", "close": 12.37, "volume": 3182.0}, {"date": "2018-02-12", "close": 12.05, "volume": 12680.0}, {"date": "2018-02-13", "close": 12.1, "volume": 1294.0}, {"date": "2018-02-14", "close": 12.2, "volume": 417.0}, {"date": "2018-02-15", "close": 12.1, "volume": 1493.0}, {"date": "2018-02-16", "close": 12.1242, "volume": 423.0}, {"date": "2018-02-20", "close": 12.1242, "volume": null}, {"date": "2018-02-21", "close": 12.07, "volume": 1691.0}, {"date": "2018-02-22", "close": 11.85, "volume": 306.0}, {"date": "2018-02-23", "close": 11.85, "volume": null}, {"date": "2018-02-26", "close": 12.23, "volume": 901.0}, {"date": "2018-02-27", "close": 12.01, "volume": 967.0}, {"date": "2018-02-28", "close": 12.06, "volume": 7038.0}, {"date": "2018-03-01", "close": 12.06, "volume": null}, {"date": "2018-03-02", "close": 11.85, "volume": 5366.0}, {"date": "2018-03-05", "close": 11.56, "volume": 17711.0}, {"date": "2018-03-06", "close": 11.85, "volume": 2763.0}, {"date": "2018-03-07", "close": 11.65, "volume": 1046.0}, {"date": "2018-03-08", "close": 11.96, "volume": 288.0}, {"date": "2018-03-09", "close": 11.92, "volume": 4212.0}, {"date": "2018-03-12", "close": 11.95, "volume": 2296.0}, {"date": "2018-03-13", "close": 11.49, "volume": 5431.0}, {"date": "2018-03-14", "close": 11.68, "volume": 1213.0}, {"date": "2018-03-15", "close": 11.6, "volume": 1684.0}, {"date": "2018-03-16", "close": 11.6, "volume": 310.0}, {"date": "2018-03-19", "close": 11.51, "volume": 466.0}, {"date": "2018-03-20", "close": 11.51, "volume": null}, {"date": "2018-03-21", "close": 11.8599, "volume": 1699.0}, {"date": "2018-03-22", "close": 11.9, "volume": 8185.0}, {"date": "2018-03-23", "close": 12.26, "volume": 5981.0}, {"date": "2018-03-26", "close": 12.1373, "volume": 421.0}, {"date": "2018-03-27", "close": 12.21, "volume": 5702.0}, {"date": "2018-03-28", "close": 12.43, "volume": 625.0}, {"date": "2018-03-29", "close": 12.0, "volume": 501.0}, {"date": "2018-04-02", "close": 11.8, "volume": 11610.0}, {"date": "2018-04-03", "close": 12.16, "volume": 6934.0}, {"date": "2018-04-04", "close": 12.35, "volume": 4119.0}, {"date": "2018-04-05", "close": 12.108, "volume": 1849.0}, {"date": "2018-04-06", "close": 12.2, "volume": 13361.0}, {"date": "2018-04-09", "close": 11.98, "volume": 3734.0}, {"date": "2018-04-10", "close": 12.3399, "volume": 3560.0}, {"date": "2018-04-11", "close": 12.2, "volume": 6023.0}, {"date": "2018-04-12", "close": 12.25, "volume": 23690.0}, {"date": "2018-04-13", "close": 12.04, "volume": 1614.0}, {"date": "2018-04-16", "close": 12.12, "volume": 4522.0}, {"date": "2018-04-17", "close": 12.12, "volume": null}, {"date": "2018-04-18", "close": 12.1, "volume": 3811.0}, {"date": "2018-04-19", "close": 12.2, "volume": 73836.0}, {"date": "2018-04-20", "close": 12.05, "volume": 30795.0}, {"date": "2018-04-23", "close": 12.73, "volume": 3605.0}, {"date": "2018-04-24", "close": 12.27, "volume": 2097.0}, {"date": "2018-04-25", "close": 12.249, "volume": 45240.0}, {"date": "2018-04-26", "close": 12.13, "volume": 26704.0}, {"date": "2018-04-27", "close": 12.2, "volume": 2076.0}, {"date": "2018-04-30", "close": 12.8, "volume": 21917.0}, {"date": "2018-05-01", "close": 13.05, "volume": 1778.0}, {"date": "2018-05-02", "close": 12.6, "volume": 14672.0}, {"date": "2018-05-03", "close": 12.7391, "volume": 1201.0}, {"date": "2018-05-04", "close": 12.7391, "volume": null}, {"date": "2018-05-07", "close": 12.7391, "volume": null}, {"date": "2018-05-08", "close": 13.0, "volume": 2887.0}, {"date": "2018-05-09", "close": 13.0, "volume": null}, {"date": "2018-05-10", "close": 12.25, "volume": 18159.0}, {"date": "2018-05-11", "close": 12.25, "volume": 317.0}, {"date": "2018-05-14", "close": 12.07, "volume": 523.0}, {"date": "2018-05-15", "close": 12.0, "volume": 11851.0}, {"date": "2018-05-16", "close": 12.05, "volume": 36894.0}, {"date": "2018-05-17", "close": 11.95, "volume": 25247.0}, {"date": "2018-05-18", "close": 11.95, "volume": 1396.0}, {"date": "2018-05-21", "close": 11.95, "volume": null}, {"date": "2018-05-22", "close": 12.11, "volume": 26422.0}, {"date": "2018-05-23", "close": 12.07, "volume": 870.0}, {"date": "2018-05-24", "close": 12.15, "volume": 376.0}, {"date": "2018-05-25", "close": 12.2396, "volume": 347.0}, {"date": "2018-05-29", "close": 11.95, "volume": 63820.0}, {"date": "2018-05-30", "close": 11.63, "volume": 134009.0}, {"date": "2018-05-31", "close": 11.88, "volume": 51426.0}, {"date": "2018-06-01", "close": 11.94, "volume": 243.0}, {"date": "2018-06-04", "close": 11.94, "volume": null}, {"date": "2018-06-05", "close": 11.94, "volume": null}, {"date": "2018-06-06", "close": 12.0, "volume": 35943.0}, {"date": "2018-06-07", "close": 12.35, "volume": 748.0}, {"date": "2018-06-08", "close": 12.3, "volume": 211.0}, {"date": "2018-06-11", "close": 12.15, "volume": 923.0}, {"date": "2018-06-12", "close": 12.15, "volume": null}, {"date": "2018-06-13", "close": 12.03, "volume": 233.0}, {"date": "2018-06-14", "close": 12.03, "volume": null}, {"date": "2018-06-15", "close": 12.03, "volume": null}, {"date": "2018-06-18", "close": 12.2899, "volume": 556.0}, {"date": "2018-06-19", "close": 12.2899, "volume": null}, {"date": "2018-06-20", "close": 11.8, "volume": 260.0}, {"date": "2018-06-21", "close": 11.8, "volume": null}, {"date": "2018-06-22", "close": 12.0144, "volume": 604.0}, {"date": "2018-06-25", "close": 11.87, "volume": 375.0}, {"date": "2018-06-26", "close": 11.87, "volume": null}, {"date": "2018-06-27", "close": 11.9653, "volume": 4129.0}, {"date": "2018-06-28", "close": 12.049, "volume": 590.0}, {"date": "2018-06-29", "close": 11.5827, "volume": 2612.0}, {"date": "2018-07-02", "close": 11.71, "volume": 404.0}, {"date": "2018-07-03", "close": 11.71, "volume": null}, {"date": "2018-07-05", "close": 11.5083, "volume": 400.0}, {"date": "2018-07-06", "close": 11.65, "volume": 8810.0}, {"date": "2018-07-09", "close": 11.45, "volume": 3752.0}, {"date": "2018-07-10", "close": 11.47, "volume": 6452.0}, {"date": "2018-07-11", "close": 11.73, "volume": 5254.0}, {"date": "2018-07-12", "close": 11.33, "volume": 477.0}, {"date": "2018-07-13", "close": 11.55, "volume": 1908.0}, {"date": "2018-07-16", "close": 11.57, "volume": 1732.0}, {"date": "2018-07-17", "close": 11.29, "volume": 576.0}, {"date": "2018-07-18", "close": 11.64, "volume": 76415.0}, {"date": "2018-07-19", "close": 11.71, "volume": 8187.0}, {"date": "2018-07-20", "close": 11.9749, "volume": 9117.0}, {"date": "2018-07-23", "close": 11.45, "volume": 6480.0}, {"date": "2018-07-24", "close": 11.52, "volume": 2082.0}, {"date": "2018-07-25", "close": 11.52, "volume": 233.0}, {"date": "2018-07-26", "close": 11.3, "volume": 59066.0}, {"date": "2018-07-27", "close": 11.3, "volume": 1315.0}, {"date": "2018-07-30", "close": 11.3, "volume": null}, {"date": "2018-07-31", "close": 11.46, "volume": 277.0}, {"date": "2018-08-01", "close": 11.2947, "volume": 887.0}, {"date": "2018-08-02", "close": 11.2947, "volume": null}, {"date": "2018-08-03", "close": 10.95, "volume": 7282.0}, {"date": "2018-08-06", "close": 11.34, "volume": 5103.0}, {"date": "2018-08-07", "close": 11.34, "volume": null}, {"date": "2018-08-08", "close": 11.34, "volume": null}, {"date": "2018-08-09", "close": 11.2753, "volume": 1973.0}, {"date": "2018-08-10", "close": 11.2753, "volume": null}, {"date": "2018-08-13", "close": 11.24, "volume": 482.0}, {"date": "2018-08-14", "close": 11.4, "volume": 5628.0}, {"date": "2018-08-15", "close": 11.33, "volume": 2076.0}, {"date": "2018-08-16", "close": 11.33, "volume": null}, {"date": "2018-08-17", "close": 11.01, "volume": 1682.0}, {"date": "2018-08-20", "close": 11.01, "volume": null}, {"date": "2018-08-21", "close": 11.01, "volume": null}, {"date": "2018-08-22", "close": 10.8, "volume": 865.0}, {"date": "2018-08-23", "close": 10.4, "volume": 4344.0}, {"date": "2018-08-24", "close": 10.5, "volume": 802.0}, {"date": "2018-08-27", "close": 10.56, "volume": 266.0}, {"date": "2018-08-28", "close": 10.81, "volume": 3317.0}, {"date": "2018-08-29", "close": 10.91, "volume": 2157.0}, {"date": "2018-08-30", "close": 10.92, "volume": 1041.0}, {"date": "2018-08-31", "close": 10.82, "volume": 1396.0}, {"date": "2018-09-04", "close": 10.49, "volume": 1373.0}, {"date": "2018-09-05", "close": 10.4, "volume": 177.0}, {"date": "2018-09-06", "close": 9.83, "volume": 4947.0}, {"date": "2018-09-07", "close": 9.6, "volume": 113608.0}, {"date": "2018-09-10", "close": 9.73, "volume": 6481.0}, {"date": "2018-09-11", "close": 9.9999, "volume": 3162.0}, {"date": "2018-09-12", "close": 9.9999, "volume": null}, {"date": "2018-09-13", "close": 10.0, "volume": 3412.0}, {"date": "2018-09-14", "close": 9.9294, "volume": 1373.0}, {"date": "2018-09-17", "close": 10.0, "volume": 997.0}, {"date": "2018-09-18", "close": 10.1, "volume": 10499.0}, {"date": "2018-09-19", "close": 10.1, "volume": 449.0}, {"date": "2018-09-20", "close": 10.05, "volume": 12673.0}, {"date": "2018-09-21", "close": 10.08, "volume": 1254.0}, {"date": "2018-09-24", "close": 10.15, "volume": 6842.0}, {"date": "2018-09-25", "close": 10.6, "volume": 1398.0}, {"date": "2018-09-26", "close": 10.57, "volume": 1431.0}, {"date": "2018-09-27", "close": 10.57, "volume": null}, {"date": "2018-09-28", "close": 10.45, "volume": 230.0}, {"date": "2018-10-01", "close": 10.45, "volume": null}, {"date": "2018-10-02", "close": 10.7723, "volume": 1405.0}, {"date": "2018-10-03", "close": 11.07, "volume": 282.0}, {"date": "2018-10-04", "close": 11.49, "volume": 2691.0}, {"date": "2018-10-05", "close": 11.08, "volume": 7637.0}, {"date": "2018-10-08", "close": 11.2893, "volume": 1020.0}, {"date": "2018-10-09", "close": 11.5248, "volume": 3364.0}, {"date": "2018-10-10", "close": 11.5248, "volume": null}, {"date": "2018-10-11", "close": 11.3, "volume": 1540.0}, {"date": "2018-10-12", "close": 11.29, "volume": 375.0}, {"date": "2018-10-15", "close": 11.17, "volume": 358.0}, {"date": "2018-10-16", "close": 11.0567, "volume": 2025.0}, {"date": "2018-10-17", "close": 10.8, "volume": 2839.0}, {"date": "2018-10-18", "close": 10.25, "volume": 5861.0}, {"date": "2018-10-19", "close": 10.0127, "volume": 6052.0}, {"date": "2018-10-22", "close": 10.05, "volume": 1397.0}, {"date": "2018-10-23", "close": 10.02, "volume": 2109.0}, {"date": "2018-10-24", "close": 10.02, "volume": null}, {"date": "2018-10-25", "close": 10.1267, "volume": 1395.0}, {"date": "2018-10-26", "close": 10.2, "volume": 1381.0}, {"date": "2018-10-29", "close": 9.85, "volume": 4254.0}, {"date": "2018-10-30", "close": 10.18, "volume": 12660.0}, {"date": "2018-10-31", "close": 10.3, "volume": 901.0}, {"date": "2018-11-01", "close": 10.3, "volume": null}, {"date": "2018-11-02", "close": 10.35, "volume": 1929.0}, {"date": "2018-11-05", "close": 10.79, "volume": 13267.0}, {"date": "2018-11-06", "close": 10.94, "volume": 4012.0}, {"date": "2018-11-07", "close": 10.7783, "volume": 4716.0}, {"date": "2018-11-08", "close": 9.98, "volume": 2846.0}, {"date": "2018-11-09", "close": 9.57, "volume": 5125.0}, {"date": "2018-11-12", "close": 9.95, "volume": 3256.0}, {"date": "2018-11-13", "close": 9.95, "volume": null}, {"date": "2018-11-14", "close": 9.6353, "volume": 342.0}, {"date": "2018-11-15", "close": 9.5693, "volume": 624.0}, {"date": "2018-11-16", "close": 9.5693, "volume": null}, {"date": "2018-11-19", "close": 9.37, "volume": 4873.0}, {"date": "2018-11-20", "close": 9.9299, "volume": 199.0}, {"date": "2018-11-21", "close": 9.21, "volume": 680.0}, {"date": "2018-11-23", "close": 9.5, "volume": 1989.0}, {"date": "2018-11-26", "close": 9.5, "volume": null}, {"date": "2018-11-27", "close": 9.38, "volume": 419.0}, {"date": "2018-11-28", "close": 9.5241, "volume": 416.0}, {"date": "2018-11-29", "close": 9.5241, "volume": null}, {"date": "2018-11-30", "close": 9.4, "volume": 2231.0}, {"date": "2018-12-03", "close": 9.5, "volume": 1067.0}, {"date": "2018-12-04", "close": 9.91, "volume": 1326.0}, {"date": "2018-12-06", "close": 10.1175, "volume": 858498.0}, {"date": "2018-12-07", "close": 9.6, "volume": 198469.0}, {"date": "2018-12-10", "close": 9.41, "volume": 2972.0}, {"date": "2018-12-11", "close": 9.3258, "volume": 3767.0}, {"date": "2018-12-12", "close": 9.79, "volume": 15416.0}, {"date": "2018-12-13", "close": 9.79, "volume": 13496.0}, {"date": "2018-12-14", "close": 9.5, "volume": 12576.0}, {"date": "2018-12-17", "close": 9.789, "volume": 10182.0}, {"date": "2018-12-18", "close": 9.506, "volume": 10651.0}, {"date": "2018-12-19", "close": 9.74, "volume": 8503.0}, {"date": "2018-12-20", "close": 9.659, "volume": 2009.0}, {"date": "2018-12-21", "close": 9.98, "volume": 1645.0}, {"date": "2018-12-24", "close": 9.633, "volume": 220.0}, {"date": "2018-12-26", "close": 9.6419, "volume": 2965.0}, {"date": "2018-12-27", "close": 9.6351, "volume": 4972.0}, {"date": "2018-12-28", "close": 9.4783, "volume": 4327.0}, {"date": "2018-12-31", "close": 9.499, "volume": 1632.0}, {"date": "2019-01-02", "close": 9.499, "volume": null}, {"date": "2019-01-03", "close": 9.499, "volume": null}, {"date": "2019-01-04", "close": 9.74, "volume": 168.0}, {"date": "2019-01-07", "close": 9.6, "volume": 10173.0}, {"date": "2019-01-08", "close": 9.6669, "volume": 689.0}, {"date": "2019-01-09", "close": 9.68, "volume": 209.0}, {"date": "2019-01-10", "close": 9.735, "volume": 7399.0}, {"date": "2019-01-11", "close": 9.8, "volume": 5372.0}, {"date": "2019-01-14", "close": 9.97, "volume": 2909.0}, {"date": "2019-01-15", "close": 9.47, "volume": 3489.0}, {"date": "2019-01-16", "close": 9.7, "volume": 7886.0}, {"date": "2019-01-17", "close": 9.7, "volume": null}, {"date": "2019-01-18", "close": 9.81, "volume": 2382.0}, {"date": "2019-01-22", "close": 9.84, "volume": 546.0}, {"date": "2019-01-23", "close": 9.54, "volume": 2645.0}, {"date": "2019-01-24", "close": 10.15, "volume": 3044.0}, {"date": "2019-01-25", "close": 9.9136, "volume": 1434.0}, {"date": "2019-01-28", "close": 9.7594, "volume": 364.0}, {"date": "2019-01-29", "close": 9.7594, "volume": null}, {"date": "2019-01-30", "close": 9.7594, "volume": null}, {"date": "2019-01-31", "close": 9.999, "volume": 1489.0}, {"date": "2019-02-01", "close": 9.9, "volume": 2415.0}, {"date": "2019-02-04", "close": 9.9, "volume": null}, {"date": "2019-02-05", "close": 9.9, "volume": 3411.0}, {"date": "2019-02-06", "close": 10.2699, "volume": 800.0}, {"date": "2019-02-07", "close": 10.2699, "volume": null}, {"date": "2019-02-08", "close": 10.2699, "volume": null}, {"date": "2019-02-11", "close": 9.92, "volume": 4725.0}, {"date": "2019-02-12", "close": 10.2, "volume": 1884.0}, {"date": "2019-02-13", "close": 10.2, "volume": null}, {"date": "2019-02-14", "close": 10.2, "volume": null}, {"date": "2019-02-15", "close": 10.0, "volume": 7949.0}, {"date": "2019-02-19", "close": 9.8, "volume": 1087.0}, {"date": "2019-02-20", "close": 9.8, "volume": null}, {"date": "2019-02-21", "close": 9.65, "volume": 3447.0}, {"date": "2019-02-22", "close": 10.0, "volume": 513.0}, {"date": "2019-02-25", "close": 9.6, "volume": 232.0}, {"date": "2019-02-26", "close": 9.95, "volume": 8670.0}, {"date": "2019-02-27", "close": 9.88, "volume": 2498.0}, {"date": "2019-02-28", "close": 9.88, "volume": null}, {"date": "2019-03-01", "close": 9.7686, "volume": 460.0}, {"date": "2019-03-04", "close": 9.7686, "volume": null}, {"date": "2019-03-05", "close": 9.7686, "volume": null}, {"date": "2019-03-06", "close": 9.7686, "volume": null}, {"date": "2019-03-07", "close": 9.5, "volume": 826.0}, {"date": "2019-03-08", "close": 9.5, "volume": null}, {"date": "2019-03-11", "close": 9.64, "volume": 725.0}, {"date": "2019-03-12", "close": 10.67, "volume": 519.0}, {"date": "2019-03-13", "close": 9.73, "volume": 1489.0}, {"date": "2019-03-14", "close": 9.84, "volume": 818.0}, {"date": "2019-03-15", "close": 9.7, "volume": 674.0}, {"date": "2019-03-18", "close": 9.79, "volume": 1518.0}, {"date": "2019-03-19", "close": 9.89, "volume": 683.0}, {"date": "2019-03-20", "close": 10.0802, "volume": 761.0}, {"date": "2019-03-21", "close": 10.37, "volume": 310.0}, {"date": "2019-03-22", "close": 10.5, "volume": 702.0}, {"date": "2019-03-25", "close": 10.0, "volume": 3098.0}, {"date": "2019-03-26", "close": 10.0001, "volume": 9120.0}, {"date": "2019-03-27", "close": 10.03, "volume": 619.0}, {"date": "2019-03-28", "close": 10.0, "volume": 10104.0}, {"date": "2019-03-29", "close": 10.0, "volume": null}, {"date": "2019-04-01", "close": 9.8307, "volume": 1665.0}, {"date": "2019-04-02", "close": 9.8307, "volume": null}, {"date": "2019-04-03", "close": 9.89, "volume": 262.0}, {"date": "2019-04-04", "close": 9.89, "volume": null}, {"date": "2019-04-05", "close": 9.89, "volume": null}, {"date": "2019-04-08", "close": 9.83, "volume": 7276.0}, {"date": "2019-04-09", "close": 10.0, "volume": 677.0}, {"date": "2019-04-10", "close": 10.0, "volume": null}, {"date": "2019-04-11", "close": 9.85, "volume": 212.0}, {"date": "2019-04-12", "close": 9.85, "volume": null}, {"date": "2019-04-15", "close": 9.96, "volume": 3534.0}, {"date": "2019-04-16", "close": 9.96, "volume": null}, {"date": "2019-04-17", "close": 9.96, "volume": null}, {"date": "2019-04-18", "close": 9.9, "volume": 6960.0}, {"date": "2019-04-22", "close": 9.77, "volume": 2710.0}, {"date": "2019-04-23", "close": 9.8015, "volume": 181.0}, {"date": "2019-04-24", "close": 9.67, "volume": 11727.0}, {"date": "2019-04-25", "close": 9.67, "volume": null}, {"date": "2019-04-26", "close": 9.4173, "volume": 2018.0}, {"date": "2019-04-29", "close": 9.4173, "volume": null}, {"date": "2019-04-30", "close": 9.5, "volume": 2270.0}, {"date": "2019-05-01", "close": 9.5, "volume": null}, {"date": "2019-05-02", "close": 9.5, "volume": null}, {"date": "2019-05-03", "close": 9.28, "volume": 2775.0}, {"date": "2019-05-06", "close": 8.87, "volume": 9522.0}, {"date": "2019-05-07", "close": 9.08, "volume": 18078.0}, {"date": "2019-05-08", "close": 9.15, "volume": 9381.0}, {"date": "2019-05-09", "close": 9.15, "volume": null}, {"date": "2019-05-10", "close": 9.15, "volume": null}, {"date": "2019-05-13", "close": 8.85, "volume": 519.0}, {"date": "2019-05-14", "close": 9.23, "volume": 446.0}, {"date": "2019-05-15", "close": 8.8407, "volume": 299.0}, {"date": "2019-05-16", "close": 8.85, "volume": 115.0}, {"date": "2019-05-17", "close": 8.73, "volume": 399.0}, {"date": "2019-05-20", "close": 8.75, "volume": 1156.0}, {"date": "2019-05-21", "close": 8.7605, "volume": 5209.0}, {"date": "2019-05-22", "close": 8.6, "volume": 2278.0}, {"date": "2019-05-23", "close": 8.6, "volume": null}, {"date": "2019-05-24", "close": 8.6, "volume": null}, {"date": "2019-05-28", "close": 8.35, "volume": 1438.0}, {"date": "2019-05-29", "close": 8.6495, "volume": 2604.0}, {"date": "2019-05-30", "close": 8.59, "volume": 2295.0}, {"date": "2019-05-31", "close": 8.59, "volume": null}, {"date": "2019-06-03", "close": 8.43, "volume": 1796.0}, {"date": "2019-06-04", "close": 8.43, "volume": null}, {"date": "2019-06-05", "close": 8.2766, "volume": 886.0}, {"date": "2019-06-06", "close": 8.2766, "volume": null}, {"date": "2019-06-07", "close": 8.56, "volume": 4059.0}, {"date": "2019-06-10", "close": 8.56, "volume": null}, {"date": "2019-06-11", "close": 8.6, "volume": 352.0}, {"date": "2019-06-12", "close": 8.6, "volume": null}, {"date": "2019-06-13", "close": 8.69, "volume": 439.0}, {"date": "2019-06-14", "close": 8.69, "volume": null}, {"date": "2019-06-17", "close": 8.69, "volume": null}, {"date": "2019-06-18", "close": 8.69, "volume": null}, {"date": "2019-06-19", "close": 8.69, "volume": null}, {"date": "2019-06-20", "close": 8.3, "volume": 1241.0}, {"date": "2019-06-21", "close": 8.3, "volume": null}, {"date": "2019-06-24", "close": 8.157, "volume": 427.0}, {"date": "2019-06-25", "close": 8.35, "volume": 15007.0}, {"date": "2019-06-26", "close": 8.35, "volume": null}, {"date": "2019-06-27", "close": 8.8, "volume": 16214.0}, {"date": "2019-06-28", "close": 8.8, "volume": 2535.0}, {"date": "2019-07-01", "close": 8.95, "volume": 394.0}, {"date": "2019-07-02", "close": 9.14, "volume": 4746.0}, {"date": "2019-07-03", "close": 8.9905, "volume": 5352.0}, {"date": "2019-07-05", "close": 9.0, "volume": 162.0}, {"date": "2019-07-08", "close": 9.0, "volume": 134.0}, {"date": "2019-07-09", "close": 8.62, "volume": 217.0}, {"date": "2019-07-10", "close": 8.23, "volume": 28495.0}, {"date": "2019-07-11", "close": 8.23, "volume": null}, {"date": "2019-07-12", "close": 8.5147, "volume": 1433.0}, {"date": "2019-07-15", "close": 8.5, "volume": 240.0}, {"date": "2019-07-16", "close": 8.44, "volume": 1363.0}, {"date": "2019-07-17", "close": 8.49, "volume": 4358.0}, {"date": "2019-07-18", "close": 8.49, "volume": null}, {"date": "2019-07-19", "close": 8.7465, "volume": 2184.0}, {"date": "2019-07-22", "close": 9.0165, "volume": 4351.0}, {"date": "2019-07-23", "close": 9.3645, "volume": 6204.0}, {"date": "2019-07-24", "close": 9.4099, "volume": 356.0}, {"date": "2019-07-25", "close": 9.4, "volume": 16303.0}, {"date": "2019-07-26", "close": 8.86, "volume": 4000.0}, {"date": "2019-07-29", "close": 8.86, "volume": null}, {"date": "2019-07-30", "close": 8.86, "volume": null}, {"date": "2019-07-31", "close": 9.1499, "volume": 2101.0}, {"date": "2019-08-01", "close": 8.85, "volume": 5238.0}, {"date": "2019-08-02", "close": 8.718, "volume": 3992.0}, {"date": "2019-08-05", "close": 8.65, "volume": 4890.0}, {"date": "2019-08-06", "close": 8.4, "volume": 11551.0}, {"date": "2019-08-07", "close": 8.75, "volume": 23008.0}, {"date": "2019-08-08", "close": 8.795, "volume": 10928.0}, {"date": "2019-08-09", "close": 8.55, "volume": 7319.0}, {"date": "2019-08-12", "close": 8.7, "volume": 1028.0}, {"date": "2019-08-13", "close": 8.7, "volume": null}, {"date": "2019-08-14", "close": 8.39, "volume": 16726.0}, {"date": "2019-08-15", "close": 8.42, "volume": 1773.0}, {"date": "2019-08-16", "close": 8.55, "volume": 6745.0}, {"date": "2019-08-19", "close": 8.46, "volume": 2884.0}, {"date": "2019-08-20", "close": 8.55, "volume": 262.0}, {"date": "2019-08-21", "close": 8.4285, "volume": 116.0}, {"date": "2019-08-22", "close": 8.17, "volume": 1094.0}, {"date": "2019-08-23", "close": 8.17, "volume": null}, {"date": "2019-08-26", "close": 8.17, "volume": null}, {"date": "2019-08-27", "close": 8.17, "volume": null}, {"date": "2019-08-28", "close": 8.19, "volume": 14571.0}, {"date": "2019-08-29", "close": 8.3036, "volume": 594.0}, {"date": "2019-08-30", "close": 8.3036, "volume": null}, {"date": "2019-09-03", "close": 8.35, "volume": 2294.0}, {"date": "2019-09-04", "close": 8.35, "volume": null}, {"date": "2019-09-05", "close": 8.36, "volume": 17181.0}, {"date": "2019-09-06", "close": 8.28, "volume": 1022.0}, {"date": "2019-09-09", "close": 8.28, "volume": null}, {"date": "2019-09-10", "close": 8.4, "volume": 40498.0}, {"date": "2019-09-11", "close": 8.41, "volume": 2305.0}, {"date": "2019-09-12", "close": 8.51, "volume": 14800.0}, {"date": "2019-09-13", "close": 8.51, "volume": null}, {"date": "2019-09-16", "close": 8.51, "volume": null}, {"date": "2019-09-17", "close": 8.51, "volume": null}, {"date": "2019-09-18", "close": 8.87, "volume": 5596.0}, {"date": "2019-09-19", "close": 8.98, "volume": 7347.0}, {"date": "2019-09-20", "close": 8.98, "volume": null}, {"date": "2019-09-23", "close": 8.55, "volume": 5153.0}, {"date": "2019-09-24", "close": 8.55, "volume": 1310.0}, {"date": "2019-09-25", "close": 8.71, "volume": 235.0}, {"date": "2019-09-26", "close": 8.7294, "volume": 1882.0}, {"date": "2019-09-27", "close": 8.8665, "volume": 1240.0}, {"date": "2019-09-30", "close": 8.85, "volume": 3703.0}, {"date": "2019-10-01", "close": 8.5002, "volume": 6817.0}, {"date": "2019-10-02", "close": 8.5, "volume": 1205.0}, {"date": "2019-10-03", "close": 8.699, "volume": 1682.0}, {"date": "2019-10-04", "close": 8.85, "volume": 1323.0}, {"date": "2019-10-07", "close": 8.75, "volume": 3213.0}, {"date": "2019-10-08", "close": 8.615, "volume": 2532.0}, {"date": "2019-10-09", "close": 8.83, "volume": 782.0}, {"date": "2019-10-10", "close": 8.75, "volume": 5274.0}, {"date": "2019-10-11", "close": 9.05, "volume": 5801.0}, {"date": "2019-10-14", "close": 9.445, "volume": 10443.0}, {"date": "2019-10-15", "close": 9.5684, "volume": 3293.0}, {"date": "2019-10-16", "close": 9.3, "volume": 4174.0}, {"date": "2019-10-17", "close": 9.6805, "volume": 9446.0}, {"date": "2019-10-18", "close": 9.61, "volume": 3346.0}, {"date": "2019-10-21", "close": 9.32, "volume": 3652.0}, {"date": "2019-10-22", "close": 9.49, "volume": 783.0}, {"date": "2019-10-23", "close": 9.625, "volume": 168.0}, {"date": "2019-10-24", "close": 9.7026, "volume": 10286.0}, {"date": "2019-10-25", "close": 9.63, "volume": 587.0}, {"date": "2019-10-28", "close": 9.65, "volume": 2347.0}, {"date": "2019-10-29", "close": 9.65, "volume": null}, {"date": "2019-10-30", "close": 9.65, "volume": null}, {"date": "2019-10-31", "close": 9.65, "volume": null}, {"date": "2019-11-01", "close": 9.6146, "volume": 288.0}, {"date": "2019-11-04", "close": 9.7, "volume": 441.0}, {"date": "2019-11-05", "close": 9.78, "volume": 993.0}, {"date": "2019-11-06", "close": 9.761, "volume": 684.0}, {"date": "2019-11-07", "close": 9.761, "volume": null}, {"date": "2019-11-08", "close": 9.57, "volume": 380.0}, {"date": "2019-11-11", "close": 9.6, "volume": 2140.0}, {"date": "2019-11-12", "close": 9.6081, "volume": 714.0}, {"date": "2019-11-13", "close": 9.3326, "volume": 217.0}, {"date": "2019-11-14", "close": 9.38, "volume": 3111.0}, {"date": "2019-11-15", "close": 9.45, "volume": 4229.0}, {"date": "2019-11-18", "close": 9.7549, "volume": 4774.0}, {"date": "2019-11-19", "close": 9.54, "volume": 1138.0}, {"date": "2019-11-20", "close": 9.55, "volume": 1197.0}, {"date": "2019-11-21", "close": 9.55, "volume": null}, {"date": "2019-11-22", "close": 9.55, "volume": null}, {"date": "2019-11-25", "close": 9.65, "volume": 1760.0}, {"date": "2019-11-26", "close": 9.57, "volume": 2059.0}, {"date": "2019-11-27", "close": 9.45, "volume": 327.0}, {"date": "2019-11-29", "close": 9.683, "volume": 207.0}, {"date": "2019-12-02", "close": 9.55, "volume": 3869.0}, {"date": "2019-12-03", "close": 9.5973, "volume": 3213.0}, {"date": "2019-12-04", "close": 9.5617, "volume": 4717.0}, {"date": "2019-12-05", "close": 9.6784, "volume": 7217.0}, {"date": "2019-12-06", "close": 9.09, "volume": 7646.0}, {"date": "2019-12-09", "close": 8.91, "volume": 1146.0}, {"date": "2019-12-10", "close": 8.91, "volume": 865.0}, {"date": "2019-12-11", "close": 8.5579, "volume": 67522.0}, {"date": "2019-12-12", "close": 8.88, "volume": 490.0}, {"date": "2019-12-13", "close": 8.9, "volume": 33588.0}, {"date": "2019-12-16", "close": 8.9007, "volume": 1675.0}, {"date": "2019-12-17", "close": 9.0, "volume": 5978.0}, {"date": "2019-12-18", "close": 9.21, "volume": 8280.0}, {"date": "2019-12-19", "close": 9.0, "volume": 756.0}, {"date": "2019-12-20", "close": 9.0, "volume": null}, {"date": "2019-12-23", "close": 9.18, "volume": 805.0}, {"date": "2019-12-24", "close": 9.3506, "volume": 206.0}, {"date": "2019-12-26", "close": 9.32, "volume": 2705.0}, {"date": "2019-12-27", "close": 9.35, "volume": 1605.0}, {"date": "2019-12-30", "close": 9.2, "volume": 882.0}, {"date": "2019-12-31", "close": 9.2344, "volume": 572.0}, {"date": "2020-01-02", "close": 9.045, "volume": 1584.0}, {"date": "2020-01-03", "close": 9.045, "volume": null}, {"date": "2020-01-06", "close": 9.01, "volume": 1859.0}, {"date": "2020-01-07", "close": 8.95, "volume": 373.0}, {"date": "2020-01-08", "close": 9.17, "volume": 1840.0}, {"date": "2020-01-09", "close": 9.125, "volume": 379.0}, {"date": "2020-01-10", "close": 9.2, "volume": 7216.0}, {"date": "2020-01-13", "close": 9.2105, "volume": 53372.0}, {"date": "2020-01-14", "close": 9.2105, "volume": null}, {"date": "2020-01-15", "close": 9.0714, "volume": 519.0}, {"date": "2020-01-16", "close": 9.07, "volume": 104954.0}, {"date": "2020-01-17", "close": 9.07, "volume": null}, {"date": "2020-01-21", "close": 9.18, "volume": 411.0}, {"date": "2020-01-22", "close": 8.9984, "volume": 342.0}, {"date": "2020-01-23", "close": 9.13, "volume": 4743.0}, {"date": "2020-01-24", "close": 9.3, "volume": 3621.0}, {"date": "2020-01-27", "close": 9.18, "volume": 22978.0}, {"date": "2020-01-28", "close": 9.25, "volume": 901.0}, {"date": "2020-01-29", "close": 9.3, "volume": 35293.0}, {"date": "2020-01-30", "close": 9.3, "volume": null}, {"date": "2020-01-31", "close": 9.2106, "volume": 286.0}, {"date": "2020-02-03", "close": 9.1876, "volume": 50105.0}, {"date": "2020-02-04", "close": 9.3, "volume": 139.0}, {"date": "2020-02-05", "close": 9.3, "volume": null}, {"date": "2020-02-06", "close": 9.25, "volume": 1633.0}, {"date": "2020-02-07", "close": 9.2633, "volume": 217.0}, {"date": "2020-02-10", "close": 9.2688, "volume": 5570.0}, {"date": "2020-02-11", "close": 9.3371, "volume": 1101.0}, {"date": "2020-02-12", "close": 9.3158, "volume": 1261.0}, {"date": "2020-02-13", "close": 9.1, "volume": 4253.0}, {"date": "2020-02-14", "close": 9.1511, "volume": 3548.0}, {"date": "2020-02-18", "close": 8.95, "volume": 19046.0}, {"date": "2020-02-19", "close": 8.81, "volume": 425.0}, {"date": "2020-02-20", "close": 8.81, "volume": null}, {"date": "2020-02-21", "close": 8.81, "volume": null}, {"date": "2020-02-24", "close": 8.81, "volume": 246.0}, {"date": "2020-02-25", "close": 9.142, "volume": 1393.0}, {"date": "2020-02-26", "close": 9.0, "volume": 678.0}, {"date": "2020-02-27", "close": 8.9, "volume": 352.0}, {"date": "2020-02-28", "close": 8.69, "volume": 272.0}, {"date": "2020-03-02", "close": 9.09, "volume": 12695.0}, {"date": "2020-03-03", "close": 9.0, "volume": 991.0}, {"date": "2020-03-04", "close": 9.0, "volume": 1586.0}, {"date": "2020-03-05", "close": 9.0, "volume": 6200.0}, {"date": "2020-03-06", "close": 8.74, "volume": 1015.0}, {"date": "2020-03-09", "close": 8.74, "volume": null}, {"date": "2020-03-10", "close": 8.87, "volume": 13293.0}, {"date": "2020-03-11", "close": 8.8778, "volume": 2292.0}, {"date": "2020-03-12", "close": 8.16, "volume": 1962.0}, {"date": "2020-03-13", "close": 8.16, "volume": null}, {"date": "2020-03-16", "close": 7.41, "volume": 1284.0}, {"date": "2020-03-17", "close": 7.29, "volume": 2325.0}, {"date": "2020-03-18", "close": 7.04, "volume": 686.0}, {"date": "2020-03-19", "close": 7.0521, "volume": 584.0}, {"date": "2020-03-20", "close": 7.0521, "volume": null}, {"date": "2020-03-23", "close": 6.81, "volume": 157.0}, {"date": "2020-03-24", "close": 7.15, "volume": 572.0}, {"date": "2020-03-25", "close": 7.15, "volume": null}, {"date": "2020-03-26", "close": 7.15, "volume": null}, {"date": "2020-03-27", "close": 7.15, "volume": null}, {"date": "2020-03-30", "close": 7.0973, "volume": 727.0}, {"date": "2020-03-31", "close": 7.0973, "volume": null}, {"date": "2020-04-01", "close": 7.3544, "volume": 1154.0}, {"date": "2020-04-02", "close": 7.3544, "volume": null}, {"date": "2020-04-03", "close": 7.3544, "volume": null}, {"date": "2020-04-06", "close": 6.84, "volume": 497.0}, {"date": "2020-04-07", "close": 6.84, "volume": null}, {"date": "2020-04-08", "close": 7.2001, "volume": 4727.0}, {"date": "2020-04-09", "close": 7.2001, "volume": null}, {"date": "2020-04-13", "close": 7.05, "volume": 3628.0}, {"date": "2020-04-14", "close": 6.74, "volume": 1523.0}, {"date": "2020-04-15", "close": 6.5287, "volume": 77999.0}, {"date": "2020-04-16", "close": 6.69, "volume": 171.0}, {"date": "2020-04-17", "close": 6.69, "volume": null}, {"date": "2020-04-20", "close": 6.78, "volume": 26287.0}, {"date": "2020-04-21", "close": 6.71, "volume": 348.0}, {"date": "2020-04-22", "close": 6.88, "volume": 794.0}, {"date": "2020-04-23", "close": 6.58, "volume": 6048.0}, {"date": "2020-04-24", "close": 6.58, "volume": null}, {"date": "2020-04-27", "close": 6.4, "volume": 5027.0}, {"date": "2020-04-28", "close": 6.22, "volume": 41734.0}, {"date": "2020-04-29", "close": 6.1522, "volume": 18487.0}, {"date": "2020-04-30", "close": 6.09, "volume": 23173.0}, {"date": "2020-05-01", "close": 6.045, "volume": 1596.0}, {"date": "2020-05-04", "close": 6.0, "volume": 4907.0}, {"date": "2020-05-05", "close": 6.04, "volume": 22765.0}, {"date": "2020-05-06", "close": 5.54, "volume": 7378.0}, {"date": "2020-05-07", "close": 6.2, "volume": 31829.0}, {"date": "2020-05-08", "close": 6.5, "volume": 22518.0}, {"date": "2020-05-11", "close": 6.5, "volume": 21432.0}, {"date": "2020-05-12", "close": 6.9, "volume": 12346.0}, {"date": "2020-05-13", "close": 7.0, "volume": 8362.0}, {"date": "2020-05-14", "close": 6.775, "volume": 3711.0}, {"date": "2020-05-15", "close": 6.8, "volume": 5203.0}, {"date": "2020-05-18", "close": 7.0001, "volume": 4142.0}, {"date": "2020-05-19", "close": 7.45, "volume": 1471.0}, {"date": "2020-05-20", "close": 7.25, "volume": 1185.0}, {"date": "2020-05-21", "close": 7.165, "volume": 585.0}, {"date": "2020-05-22", "close": 6.5, "volume": 3566.0}, {"date": "2020-05-26", "close": 6.61, "volume": 2507.0}, {"date": "2020-05-27", "close": 6.9992, "volume": 2304.0}, {"date": "2020-05-28", "close": 6.75, "volume": 5562.0}, {"date": "2020-05-29", "close": 6.75, "volume": null}, {"date": "2020-06-01", "close": 6.8101, "volume": 15066.0}, {"date": "2020-06-02", "close": 7.25, "volume": 25880.0}, {"date": "2020-06-03", "close": 6.9998, "volume": 30530.0}, {"date": "2020-06-04", "close": 6.85, "volume": 1782.0}, {"date": "2020-06-05", "close": 6.85, "volume": null}, {"date": "2020-06-08", "close": 7.55, "volume": 3660.0}, {"date": "2020-06-09", "close": 7.26, "volume": 530.0}, {"date": "2020-06-10", "close": 7.26, "volume": null}, {"date": "2020-06-11", "close": 6.95, "volume": 23532.0}, {"date": "2020-06-12", "close": 7.131, "volume": 338.0}, {"date": "2020-06-15", "close": 7.131, "volume": null}, {"date": "2020-06-16", "close": 6.9, "volume": 1399.0}, {"date": "2020-06-17", "close": 7.23, "volume": 4657.0}, {"date": "2020-06-18", "close": 8.0, "volume": 6539.0}, {"date": "2020-06-19", "close": 8.0, "volume": 9032.0}, {"date": "2020-06-22", "close": 8.0, "volume": 5330.0}, {"date": "2020-06-23", "close": 8.0, "volume": 305.0}, {"date": "2020-06-24", "close": 8.09, "volume": 13535.0}, {"date": "2020-06-25", "close": 8.11, "volume": 1720.0}, {"date": "2020-06-26", "close": 7.85, "volume": 6898.0}, {"date": "2020-06-29", "close": 8.45, "volume": 679.0}, {"date": "2020-06-30", "close": 8.45, "volume": null}, {"date": "2020-07-01", "close": 8.45, "volume": null}, {"date": "2020-07-02", "close": 8.31, "volume": 1498.0}, {"date": "2020-07-06", "close": 8.05, "volume": 563.0}, {"date": "2020-07-07", "close": 8.05, "volume": null}, {"date": "2020-07-08", "close": 8.05, "volume": null}, {"date": "2020-07-09", "close": 8.0038, "volume": 233.0}, {"date": "2020-07-10", "close": 8.05, "volume": 146.0}, {"date": "2020-07-13", "close": 8.0613, "volume": 739.0}, {"date": "2020-07-14", "close": 8.0613, "volume": null}, {"date": "2020-07-15", "close": 8.07, "volume": 1313.0}, {"date": "2020-07-16", "close": 8.0, "volume": 2007.0}, {"date": "2020-07-17", "close": 7.78, "volume": 1333.0}, {"date": "2020-07-20", "close": 7.88, "volume": 12199.0}, {"date": "2020-07-21", "close": 8.35, "volume": 5722.0}, {"date": "2020-07-22", "close": 8.35, "volume": null}, {"date": "2020-07-23", "close": 8.15, "volume": 1067.0}, {"date": "2020-07-24", "close": 8.35, "volume": 11832.0}, {"date": "2020-07-27", "close": 8.3567, "volume": 6038.0}, {"date": "2020-07-28", "close": 8.3567, "volume": null}, {"date": "2020-07-29", "close": 8.3567, "volume": null}, {"date": "2020-07-30", "close": 8.3567, "volume": null}, {"date": "2020-07-31", "close": 8.3567, "volume": null}, {"date": "2020-08-03", "close": 8.44, "volume": 1078.0}, {"date": "2020-08-04", "close": 8.15, "volume": 3479.0}, {"date": "2020-08-05", "close": 8.15, "volume": 319.0}, {"date": "2020-08-06", "close": 7.7, "volume": 5159.0}, {"date": "2020-08-07", "close": 7.82, "volume": 7155.0}, {"date": "2020-08-10", "close": 7.8, "volume": 7734.0}, {"date": "2020-08-11", "close": 7.8, "volume": null}, {"date": "2020-08-12", "close": 7.67, "volume": 896.0}, {"date": "2020-08-13", "close": 7.979, "volume": 11658.0}, {"date": "2020-08-14", "close": 7.979, "volume": null}, {"date": "2020-08-17", "close": 7.9, "volume": 4000.0}, {"date": "2020-08-18", "close": 7.9716, "volume": 5414.0}, {"date": "2020-08-19", "close": 8.0342, "volume": 3222.0}, {"date": "2020-08-20", "close": 8.055, "volume": 453.0}, {"date": "2020-08-21", "close": 8.1351, "volume": 967.0}, {"date": "2020-08-24", "close": 8.0, "volume": 2685.0}, {"date": "2020-08-25", "close": 8.0, "volume": null}, {"date": "2020-08-26", "close": 7.91, "volume": 1245.0}, {"date": "2020-08-27", "close": 7.54, "volume": 367.0}, {"date": "2020-08-28", "close": 8.0971, "volume": 5342.0}, {"date": "2020-08-31", "close": 7.71, "volume": 43007.0}, {"date": "2020-09-01", "close": 7.9, "volume": 52275.0}, {"date": "2020-09-02", "close": 7.9, "volume": null}, {"date": "2020-09-03", "close": 7.9, "volume": null}, {"date": "2020-09-04", "close": 7.9, "volume": null}, {"date": "2020-09-08", "close": 7.9, "volume": null}, {"date": "2020-09-09", "close": 7.53, "volume": 332.0}, {"date": "2020-09-10", "close": 7.6, "volume": 2321.0}, {"date": "2020-09-11", "close": 7.5, "volume": 894.0}, {"date": "2020-09-14", "close": 8.1, "volume": 173.0}, {"date": "2020-09-15", "close": 7.9899, "volume": 573.0}, {"date": "2020-09-16", "close": 7.64, "volume": 1226.0}, {"date": "2020-09-17", "close": 7.55, "volume": 496.0}, {"date": "2020-09-18", "close": 7.2645, "volume": 54962.0}, {"date": "2020-09-21", "close": 7.28, "volume": 2371.0}, {"date": "2020-09-22", "close": 7.28, "volume": null}, {"date": "2020-09-23", "close": 7.3, "volume": 1243.0}, {"date": "2020-09-24", "close": 7.3, "volume": 127.0}, {"date": "2020-09-25", "close": 7.4538, "volume": 2282.0}, {"date": "2020-09-28", "close": 7.59, "volume": 450.0}, {"date": "2020-09-29", "close": 7.57, "volume": 159.0}, {"date": "2020-09-30", "close": 7.8, "volume": 3308.0}, {"date": "2020-10-01", "close": 7.8595, "volume": 283.0}, {"date": "2020-10-02", "close": 7.78, "volume": 1379.0}, {"date": "2020-10-05", "close": 7.78, "volume": null}, {"date": "2020-10-06", "close": 7.78, "volume": null}, {"date": "2020-10-07", "close": 7.8, "volume": 3195.0}, {"date": "2020-10-08", "close": 7.75, "volume": 315.0}, {"date": "2020-10-09", "close": 7.75, "volume": null}, {"date": "2020-10-12", "close": 7.75, "volume": null}, {"date": "2020-10-13", "close": 7.82, "volume": 163.0}, {"date": "2020-10-14", "close": 7.58, "volume": 410.0}, {"date": "2020-10-15", "close": 7.58, "volume": null}, {"date": "2020-10-16", "close": 7.58, "volume": null}, {"date": "2020-10-19", "close": 7.58, "volume": null}, {"date": "2020-10-20", "close": 7.58, "volume": null}, {"date": "2020-10-21", "close": 7.58, "volume": 8.0}, {"date": "2020-10-22", "close": 7.7, "volume": 1542.0}, {"date": "2020-10-23", "close": 7.7, "volume": null}, {"date": "2020-10-26", "close": 7.6, "volume": 399.0}, {"date": "2020-10-27", "close": 7.6, "volume": null}, {"date": "2020-10-28", "close": 7.6, "volume": 30103.0}, {"date": "2020-10-29", "close": 7.6, "volume": null}, {"date": "2020-10-30", "close": 7.6, "volume": null}, {"date": "2020-11-02", "close": 7.6, "volume": null}, {"date": "2020-11-03", "close": 7.6, "volume": null}, {"date": "2020-11-04", "close": 7.6, "volume": null}, {"date": "2020-11-05", "close": 7.6, "volume": 10392.0}, {"date": "2020-11-06", "close": 7.65, "volume": 454.0}, {"date": "2020-11-09", "close": 7.9, "volume": 2800.0}, {"date": "2020-11-10", "close": 8.0, "volume": 1367.0}, {"date": "2020-11-11", "close": 8.0, "volume": null}, {"date": "2020-11-12", "close": 8.0, "volume": null}, {"date": "2020-11-13", "close": 7.82, "volume": 1465.0}, {"date": "2020-11-16", "close": 7.82, "volume": null}, {"date": "2020-11-17", "close": 8.03, "volume": 1559.0}, {"date": "2020-11-18", "close": 8.2403, "volume": 1104.0}, {"date": "2020-11-19", "close": 8.2403, "volume": null}, {"date": "2020-11-20", "close": 8.305, "volume": 1845.0}, {"date": "2020-11-23", "close": 8.4696, "volume": 30415.0}, {"date": "2020-11-24", "close": 8.6531, "volume": 7137.0}, {"date": "2020-11-25", "close": 8.25, "volume": 2256.0}, {"date": "2020-11-27", "close": 8.683, "volume": 777.0}, {"date": "2020-11-30", "close": 9.03, "volume": 5248.0}, {"date": "2020-12-01", "close": 8.5, "volume": 6056.0}, {"date": "2020-12-02", "close": 8.4985, "volume": 5264.0}, {"date": "2020-12-03", "close": 9.0552, "volume": 21881.0}, {"date": "2020-12-04", "close": 8.1899, "volume": 13695.0}, {"date": "2020-12-07", "close": 8.01, "volume": 7050.0}, {"date": "2020-12-08", "close": 8.01, "volume": 8864.0}, {"date": "2020-12-09", "close": 7.59, "volume": 4767.0}, {"date": "2020-12-10", "close": 7.6001, "volume": 1315.0}, {"date": "2020-12-11", "close": 8.0, "volume": 5642.0}, {"date": "2020-12-14", "close": 7.8282, "volume": 625.0}, {"date": "2020-12-15", "close": 7.8282, "volume": null}, {"date": "2020-12-16", "close": 7.75, "volume": 927.0}, {"date": "2020-12-17", "close": 7.75, "volume": null}, {"date": "2020-12-18", "close": 7.92, "volume": 831.0}, {"date": "2020-12-21", "close": 7.7948, "volume": 5067.0}, {"date": "2020-12-22", "close": 7.475, "volume": 10463.0}, {"date": "2020-12-23", "close": 7.4936, "volume": 311.0}, {"date": "2020-12-24", "close": 7.39, "volume": 2163.0}, {"date": "2020-12-28", "close": 7.335, "volume": 2644.0}, {"date": "2020-12-29", "close": 7.57, "volume": 3296.0}, {"date": "2020-12-30", "close": 7.46, "volume": 551.0}, {"date": "2020-12-31", "close": 7.46, "volume": null}, {"date": "2021-01-04", "close": 7.47, "volume": 1431.0}, {"date": "2021-01-05", "close": 7.47, "volume": null}, {"date": "2021-01-06", "close": 7.51, "volume": 1028.0}, {"date": "2021-01-07", "close": 7.56, "volume": 1099.0}, {"date": "2021-01-08", "close": 8.0, "volume": 1596.0}, {"date": "2021-01-11", "close": 7.34, "volume": 2672.0}, {"date": "2021-01-12", "close": 7.74, "volume": 186.0}, {"date": "2021-01-13", "close": 8.0, "volume": 4360.0}, {"date": "2021-01-14", "close": 7.9318, "volume": 613.0}, {"date": "2021-01-15", "close": 7.93, "volume": 424.0}, {"date": "2021-01-19", "close": 8.11, "volume": 5090.0}, {"date": "2021-01-20", "close": 8.03, "volume": 1587.0}, {"date": "2021-01-21", "close": 8.1213, "volume": 3686.0}, {"date": "2021-01-22", "close": 7.965, "volume": 997.0}, {"date": "2021-01-25", "close": 8.6, "volume": 3479.0}, {"date": "2021-01-26", "close": 8.05, "volume": 4906.0}, {"date": "2021-01-27", "close": 8.146, "volume": 1701.0}, {"date": "2021-01-28", "close": 8.1, "volume": 339.0}, {"date": "2021-01-29", "close": 8.0552, "volume": 494.0}, {"date": "2021-02-01", "close": 7.75, "volume": 2924.0}, {"date": "2021-02-02", "close": 8.05, "volume": 3213.0}, {"date": "2021-02-03", "close": 8.4, "volume": 1808.0}, {"date": "2021-02-04", "close": 8.4975, "volume": 530.0}, {"date": "2021-02-05", "close": 8.4319, "volume": 1298.0}, {"date": "2021-02-08", "close": 8.53, "volume": 1709.0}, {"date": "2021-02-09", "close": 8.77, "volume": 546.0}, {"date": "2021-02-10", "close": 8.51, "volume": 517.0}, {"date": "2021-02-11", "close": 8.77, "volume": 521.0}, {"date": "2021-02-12", "close": 8.64, "volume": 1248.0}, {"date": "2021-02-16", "close": 8.8786, "volume": 1551.0}, {"date": "2021-02-17", "close": 8.36, "volume": 1834.0}, {"date": "2021-02-18", "close": 8.3101, "volume": 1257.0}, {"date": "2021-02-19", "close": 8.3, "volume": 445.0}, {"date": "2021-02-22", "close": 8.695, "volume": 2158.0}, {"date": "2021-02-23", "close": 8.3, "volume": 9753.0}, {"date": "2021-02-24", "close": 8.1157, "volume": 782.0}, {"date": "2021-02-25", "close": 8.15, "volume": 1066.0}, {"date": "2021-02-26", "close": 8.45, "volume": 32295.0}, {"date": "2021-03-01", "close": 8.475, "volume": 2843.0}, {"date": "2021-03-02", "close": 8.5, "volume": 30313.0}, {"date": "2021-03-03", "close": 8.67, "volume": 3342.0}, {"date": "2021-03-04", "close": 8.06, "volume": 71278.0}, {"date": "2021-03-05", "close": 8.0101, "volume": 627.0}, {"date": "2021-03-08", "close": 8.2, "volume": 1123.0}, {"date": "2021-03-09", "close": 8.91, "volume": 15138.0}, {"date": "2021-03-10", "close": 8.225, "volume": 3257.0}, {"date": "2021-03-11", "close": 8.0, "volume": 1145.0}, {"date": "2021-03-12", "close": 8.02, "volume": 969.0}, {"date": "2021-03-15", "close": 8.09, "volume": 1735.0}, {"date": "2021-03-16", "close": 8.0735, "volume": 676.0}, {"date": "2021-03-17", "close": 8.0735, "volume": null}, {"date": "2021-03-18", "close": 8.08, "volume": 371.0}, {"date": "2021-03-19", "close": 8.072, "volume": 366.0}, {"date": "2021-03-22", "close": 8.1, "volume": 1627.0}, {"date": "2021-03-23", "close": 8.34, "volume": 4388.0}, {"date": "2021-03-24", "close": 8.35, "volume": 4627.0}, {"date": "2021-03-25", "close": 8.24, "volume": 4332.0}, {"date": "2021-03-26", "close": 7.93, "volume": 3714.0}, {"date": "2021-03-29", "close": 7.875, "volume": 8519.0}, {"date": "2021-03-30", "close": 7.75, "volume": 1652.0}, {"date": "2021-03-31", "close": 7.8039, "volume": 1699.0}, {"date": "2021-04-01", "close": 7.98, "volume": 3286.0}, {"date": "2021-04-05", "close": 7.764, "volume": 1126.0}, {"date": "2021-04-06", "close": 8.06, "volume": 868.0}, {"date": "2021-04-07", "close": 7.95, "volume": 7108.0}, {"date": "2021-04-08", "close": 7.71, "volume": 5856.0}, {"date": "2021-04-09", "close": 7.7645, "volume": 163.0}, {"date": "2021-04-12", "close": 7.7679, "volume": 468.0}, {"date": "2021-04-13", "close": 7.85, "volume": 619.0}, {"date": "2021-04-14", "close": 7.5, "volume": 11367.0}, {"date": "2021-04-15", "close": 7.725, "volume": 7378.0}, {"date": "2021-04-16", "close": 7.79, "volume": 5348.0}, {"date": "2021-04-19", "close": 7.57, "volume": 3449.0}, {"date": "2021-04-20", "close": 7.21, "volume": 7099.0}, {"date": "2021-04-21", "close": 7.06, "volume": 9310.0}, {"date": "2021-04-22", "close": 7.08, "volume": 20606.0}, {"date": "2021-04-23", "close": 6.99, "volume": 11924.0}, {"date": "2021-04-26", "close": 6.7, "volume": 5733.0}, {"date": "2021-04-27", "close": 6.47, "volume": 9251.0}, {"date": "2021-04-28", "close": 6.4404, "volume": 5538.0}, {"date": "2021-04-29", "close": 6.705, "volume": 10773.0}, {"date": "2021-04-30", "close": 7.17, "volume": 16107.0}, {"date": "2021-05-03", "close": 7.25, "volume": 6658.0}, {"date": "2021-05-04", "close": 7.2467, "volume": 3347.0}, {"date": "2021-05-05", "close": 7.1959, "volume": 1404.0}, {"date": "2021-05-06", "close": 7.22, "volume": 37523.0}, {"date": "2021-05-07", "close": 7.1448, "volume": 3581.0}, {"date": "2021-05-10", "close": 7.18, "volume": 17229.0}, {"date": "2021-05-11", "close": 7.27, "volume": 11362.0}, {"date": "2021-05-12", "close": 7.47, "volume": 2610.0}, {"date": "2021-05-13", "close": 7.71, "volume": 9540.0}, {"date": "2021-05-14", "close": 7.9899, "volume": 10702.0}, {"date": "2021-05-17", "close": 7.92, "volume": 1985.0}, {"date": "2021-05-18", "close": 7.7019, "volume": 206.0}, {"date": "2021-05-19", "close": 7.45, "volume": 1525.0}, {"date": "2021-05-20", "close": 7.7, "volume": 5486.0}, {"date": "2021-05-21", "close": 7.2273, "volume": 5693.0}, {"date": "2021-05-24", "close": 7.12, "volume": 6997.0}, {"date": "2021-05-25", "close": 6.875, "volume": 8361.0}, {"date": "2021-05-26", "close": 7.0, "volume": 8351.0}, {"date": "2021-05-27", "close": 7.11, "volume": 13480.0}, {"date": "2021-05-28", "close": 7.4801, "volume": 12888.0}, {"date": "2021-06-01", "close": 7.663, "volume": 21409.0}, {"date": "2021-06-02", "close": 7.65, "volume": 20223.0}, {"date": "2021-06-03", "close": 7.78, "volume": 14948.0}, {"date": "2021-06-04", "close": 8.0, "volume": 18893.0}, {"date": "2021-06-07", "close": 7.81, "volume": 78276.0}, {"date": "2021-06-08", "close": 8.0, "volume": 58295.0}, {"date": "2021-06-09", "close": 8.0, "volume": 44142.0}, {"date": "2021-06-10", "close": 7.94, "volume": 25365.0}, {"date": "2021-06-11", "close": 8.04, "volume": 66610.0}, {"date": "2021-06-14", "close": 7.89, "volume": 85309.0}, {"date": "2021-06-15", "close": 8.16, "volume": 120787.0}, {"date": "2021-06-16", "close": 8.1, "volume": 81414.0}, {"date": "2021-06-17", "close": 7.8, "volume": 184788.0}, {"date": "2021-06-18", "close": 7.7, "volume": 189991.0}, {"date": "2021-06-21", "close": 6.73, "volume": 175585.0}, {"date": "2021-06-22", "close": 6.38, "volume": 77959.0}, {"date": "2021-06-23", "close": 6.2, "volume": 82606.0}, {"date": "2021-06-24", "close": 6.25, "volume": 25364.0}, {"date": "2021-06-25", "close": 6.38, "volume": 41231.0}, {"date": "2021-06-28", "close": 6.55, "volume": 35361.0}, {"date": "2021-06-29", "close": 6.39, "volume": 13833.0}, {"date": "2021-06-30", "close": 6.55, "volume": 33918.0}, {"date": "2021-07-01", "close": 6.45, "volume": 12022.0}, {"date": "2021-07-02", "close": 6.41, "volume": 16786.0}, {"date": "2021-07-06", "close": 6.33, "volume": 13237.0}, {"date": "2021-07-07", "close": 6.28, "volume": 8554.0}, {"date": "2021-07-08", "close": 6.29, "volume": 36093.0}, {"date": "2021-07-09", "close": 6.24, "volume": 22857.0}, {"date": "2021-07-12", "close": 6.44, "volume": 19959.0}, {"date": "2021-07-13", "close": 6.35, "volume": 25509.0}, {"date": "2021-07-14", "close": 6.22, "volume": 33663.0}, {"date": "2021-07-15", "close": 6.25, "volume": 10081.0}, {"date": "2021-07-16", "close": 6.22, "volume": 16317.0}, {"date": "2021-07-19", "close": 6.12, "volume": 38733.0}, {"date": "2021-07-20", "close": 6.26, "volume": 21314.0}, {"date": "2021-07-21", "close": 6.14, "volume": 18267.0}, {"date": "2021-07-22", "close": 6.1, "volume": 17148.0}, {"date": "2021-07-23", "close": 6.1, "volume": 24941.0}, {"date": "2021-07-26", "close": 6.36, "volume": 24348.0}, {"date": "2021-07-27", "close": 6.42, "volume": 11816.0}, {"date": "2021-07-28", "close": 6.34, "volume": 5138.0}, {"date": "2021-07-29", "close": 6.35, "volume": 6186.0}, {"date": "2021-07-30", "close": 6.18, "volume": 12313.0}, {"date": "2021-08-02", "close": 6.12, "volume": 10052.0}, {"date": "2021-08-03", "close": 6.09, "volume": 5486.0}, {"date": "2021-08-04", "close": 5.95, "volume": 10159.0}, {"date": "2021-08-05", "close": 6.04, "volume": 16125.0}, {"date": "2021-08-06", "close": 5.84, "volume": 53593.0}, {"date": "2021-08-09", "close": 5.79, "volume": 26313.0}, {"date": "2021-08-10", "close": 5.65, "volume": 22756.0}, {"date": "2021-08-11", "close": 5.62, "volume": 23884.0}, {"date": "2021-08-12", "close": 5.64, "volume": 12914.0}, {"date": "2021-08-13", "close": 5.665, "volume": 42940.0}, {"date": "2021-08-16", "close": 5.72, "volume": 28018.0}, {"date": "2021-08-17", "close": 5.555, "volume": 176883.0}, {"date": "2021-08-18", "close": 5.62, "volume": 37440.0}, {"date": "2021-08-19", "close": 5.36, "volume": 10009.0}, {"date": "2021-08-20", "close": 5.42, "volume": 14124.0}, {"date": "2021-08-23", "close": 5.57, "volume": 39321.0}, {"date": "2021-08-24", "close": 5.58, "volume": 10608.0}, {"date": "2021-08-25", "close": 5.6, "volume": 17947.0}, {"date": "2021-08-26", "close": 5.52, "volume": 235732.0}, {"date": "2021-08-27", "close": 5.49, "volume": 59577.0}, {"date": "2021-08-30", "close": 5.5, "volume": 15337.0}, {"date": "2021-08-31", "close": 5.52, "volume": 12869.0}, {"date": "2021-09-01", "close": 5.6, "volume": 32241.0}, {"date": "2021-09-02", "close": 5.5, "volume": 14632.0}, {"date": "2021-09-03", "close": 5.55, "volume": 9075.0}, {"date": "2021-09-07", "close": 5.56, "volume": 15837.0}, {"date": "2021-09-08", "close": 5.53, "volume": 13573.0}, {"date": "2021-09-09", "close": 5.45, "volume": 19572.0}, {"date": "2021-09-10", "close": 5.55, "volume": 15253.0}, {"date": "2021-09-13", "close": 5.59, "volume": 22954.0}, {"date": "2021-09-14", "close": 5.57, "volume": 9115.0}, {"date": "2021-09-15", "close": 5.53, "volume": 6817.0}, {"date": "2021-09-16", "close": 5.5, "volume": 31387.0}, {"date": "2021-09-17", "close": 5.48, "volume": 4080.0}, {"date": "2021-09-20", "close": 5.52, "volume": 28469.0}, {"date": "2021-09-21", "close": 5.5, "volume": 15455.0}, {"date": "2021-09-22", "close": 5.62, "volume": 13329.0}, {"date": "2021-09-23", "close": 5.59, "volume": 9086.0}, {"date": "2021-09-24", "close": 5.61, "volume": 7845.0}, {"date": "2021-09-27", "close": 5.4, "volume": 41425.0}, {"date": "2021-09-28", "close": 5.38, "volume": 10487.0}, {"date": "2021-09-29", "close": 5.33, "volume": 14674.0}, {"date": "2021-09-30", "close": 5.37, "volume": 10049.0}, {"date": "2021-10-01", "close": 5.39, "volume": 13645.0}, {"date": "2021-10-04", "close": 5.38, "volume": 2376.0}, {"date": "2021-10-05", "close": 5.44, "volume": 8898.0}, {"date": "2021-10-06", "close": 5.39, "volume": 6063.0}, {"date": "2021-10-07", "close": 5.56, "volume": 33617.0}, {"date": "2021-10-08", "close": 5.65, "volume": 15095.0}, {"date": "2021-10-11", "close": 5.67, "volume": 33709.0}, {"date": "2021-10-12", "close": 5.67, "volume": 24470.0}, {"date": "2021-10-13", "close": 5.69, "volume": 13490.0}, {"date": "2021-10-14", "close": 5.7, "volume": 24468.0}, {"date": "2021-10-15", "close": 5.84, "volume": 25541.0}, {"date": "2021-10-18", "close": 5.9, "volume": 51029.0}, {"date": "2021-10-19", "close": 6.05, "volume": 19163.0}, {"date": "2021-10-20", "close": 6.1, "volume": 65927.0}, {"date": "2021-10-21", "close": 6.18, "volume": 31647.0}, {"date": "2021-10-22", "close": 6.25, "volume": 33168.0}, {"date": "2021-10-25", "close": 6.27, "volume": 45618.0}, {"date": "2021-10-26", "close": 6.3, "volume": 14406.0}, {"date": "2021-10-27", "close": 6.26, "volume": 8294.0}, {"date": "2021-10-28", "close": 6.17, "volume": 18845.0}, {"date": "2021-10-29", "close": 6.15, "volume": 4762.0}, {"date": "2021-11-01", "close": 6.1, "volume": 8448.0}, {"date": "2021-11-02", "close": 6.02, "volume": 7711.0}, {"date": "2021-11-03", "close": 6.1, "volume": 15028.0}, {"date": "2021-11-04", "close": 6.0, "volume": 9909.0}, {"date": "2021-11-05", "close": 6.0372, "volume": 14154.0}, {"date": "2021-11-08", "close": 6.24, "volume": 56320.0}, {"date": "2021-11-09", "close": 6.44, "volume": 22792.0}, {"date": "2021-11-10", "close": 6.3, "volume": 13144.0}, {"date": "2021-11-11", "close": 6.34, "volume": 16861.0}, {"date": "2021-11-12", "close": 6.39, "volume": 7876.0}, {"date": "2021-11-15", "close": 6.69, "volume": 80529.0}, {"date": "2021-11-16", "close": 6.7, "volume": 54069.0}, {"date": "2021-11-17", "close": 6.82, "volume": 29841.0}, {"date": "2021-11-18", "close": 6.83, "volume": 26429.0}, {"date": "2021-11-19", "close": 6.83, "volume": 28513.0}, {"date": "2021-11-22", "close": 6.57, "volume": 19596.0}, {"date": "2021-11-23", "close": 6.44, "volume": 7530.0}, {"date": "2021-11-24", "close": 6.6, "volume": 13909.0}, {"date": "2021-11-26", "close": 6.5299, "volume": 5246.0}, {"date": "2021-11-29", "close": 6.44, "volume": 18011.0}, {"date": "2021-11-30", "close": 6.47, "volume": 5239.0}, {"date": "2021-12-01", "close": 6.08, "volume": 14854.0}, {"date": "2021-12-02", "close": 6.06, "volume": 14511.0}, {"date": "2021-12-03", "close": 5.78, "volume": 11956.0}, {"date": "2021-12-06", "close": 6.03, "volume": 7834.0}, {"date": "2021-12-07", "close": 6.0, "volume": 15848.0}, {"date": "2021-12-08", "close": 6.2276, "volume": 2222.0}, {"date": "2021-12-09", "close": 6.005, "volume": 6088.0}, {"date": "2021-12-10", "close": 6.07, "volume": 3669.0}, {"date": "2021-12-13", "close": 5.96, "volume": 5502.0}, {"date": "2021-12-14", "close": 5.81, "volume": 6649.0}, {"date": "2021-12-15", "close": 5.82, "volume": 7620.0}, {"date": "2021-12-16", "close": 5.77, "volume": 12099.0}, {"date": "2021-12-17", "close": 5.88, "volume": 12832.0}, {"date": "2021-12-20", "close": 5.79, "volume": 10358.0}, {"date": "2021-12-21", "close": 5.84, "volume": 2532.0}, {"date": "2021-12-22", "close": 5.88, "volume": 6450.0}, {"date": "2021-12-23", "close": 5.96, "volume": 12450.0}, {"date": "2021-12-27", "close": 5.95, "volume": 16157.0}, {"date": "2021-12-28", "close": 6.02, "volume": 14267.0}, {"date": "2021-12-29", "close": 6.11, "volume": 6446.0}, {"date": "2021-12-30", "close": 6.18, "volume": 4058.0}, {"date": "2021-12-31", "close": 6.22, "volume": 1311.0}, {"date": "2022-01-03", "close": 6.25, "volume": 4193.0}, {"date": "2022-01-04", "close": 6.18, "volume": 6451.0}, {"date": "2022-01-05", "close": 6.28, "volume": 5075.0}, {"date": "2022-01-06", "close": 6.35, "volume": 4284.0}, {"date": "2022-01-07", "close": 6.48, "volume": 20866.0}, {"date": "2022-01-10", "close": 5.88, "volume": 54853.0}, {"date": "2022-01-11", "close": 6.2104, "volume": 14416.0}, {"date": "2022-01-12", "close": 6.24, "volume": 29473.0}, {"date": "2022-01-13", "close": 6.3, "volume": 7253.0}, {"date": "2022-01-14", "close": 6.31, "volume": 9401.0}, {"date": "2022-01-18", "close": 6.4, "volume": 3497.0}, {"date": "2022-01-19", "close": 6.55, "volume": 21009.0}, {"date": "2022-01-20", "close": 6.54, "volume": 6192.0}, {"date": "2022-01-21", "close": 6.5, "volume": 7026.0}, {"date": "2022-01-24", "close": 6.2799, "volume": 7451.0}, {"date": "2022-01-25", "close": 6.19, "volume": 13190.0}, {"date": "2022-01-26", "close": 6.28, "volume": 3305.0}, {"date": "2022-01-27", "close": 6.5, "volume": 3385.0}, {"date": "2022-01-28", "close": 6.39, "volume": 7023.0}, {"date": "2022-01-31", "close": 6.57, "volume": 4752.0}, {"date": "2022-02-01", "close": 6.67, "volume": 11091.0}, {"date": "2022-02-02", "close": 6.61, "volume": 4250.0}, {"date": "2022-02-03", "close": 6.74, "volume": 6680.0}, {"date": "2022-02-04", "close": 6.47, "volume": 9352.0}, {"date": "2022-02-07", "close": 6.74, "volume": 7712.0}, {"date": "2022-02-08", "close": 6.6992, "volume": 8237.0}, {"date": "2022-02-09", "close": 6.75, "volume": 9984.0}, {"date": "2022-02-10", "close": 6.71, "volume": 10288.0}, {"date": "2022-02-11", "close": 6.715, "volume": 1464.0}, {"date": "2022-02-14", "close": 6.57, "volume": 9407.0}, {"date": "2022-02-15", "close": 6.67, "volume": 32375.0}, {"date": "2022-02-16", "close": 6.82, "volume": 5019.0}, {"date": "2022-02-17", "close": 6.76, "volume": 3010.0}, {"date": "2022-02-18", "close": 6.79, "volume": 1708.0}, {"date": "2022-02-22", "close": 6.68, "volume": 5731.0}, {"date": "2022-02-23", "close": 6.85, "volume": 7940.0}, {"date": "2022-02-24", "close": 6.41, "volume": 4555.0}, {"date": "2022-02-25", "close": 6.6485, "volume": 2585.0}, {"date": "2022-02-28", "close": 6.625, "volume": 4220.0}, {"date": "2022-03-01", "close": 6.64, "volume": 3521.0}, {"date": "2022-03-02", "close": 6.6, "volume": 24960.0}, {"date": "2022-03-03", "close": 6.62, "volume": 27105.0}, {"date": "2022-03-04", "close": 6.59, "volume": 13634.0}, {"date": "2022-03-07", "close": 6.31, "volume": 17424.0}, {"date": "2022-03-08", "close": 6.46, "volume": 2437.0}, {"date": "2022-03-09", "close": 6.5, "volume": 2086.0}, {"date": "2022-03-10", "close": 6.51, "volume": 3385.0}, {"date": "2022-03-11", "close": 6.5381, "volume": 6200.0}, {"date": "2022-03-14", "close": 6.64, "volume": 21437.0}, {"date": "2022-03-15", "close": 6.45, "volume": 8609.0}, {"date": "2022-03-16", "close": 6.4, "volume": 4634.0}, {"date": "2022-03-17", "close": 6.48, "volume": 14817.0}, {"date": "2022-03-18", "close": 6.405, "volume": 10052.0}, {"date": "2022-03-21", "close": 6.49, "volume": 7519.0}, {"date": "2022-03-22", "close": 6.47, "volume": 10959.0}, {"date": "2022-03-23", "close": 6.44, "volume": 8067.0}, {"date": "2022-03-24", "close": 6.58, "volume": 1965.0}, {"date": "2022-03-25", "close": 6.68, "volume": 3240.0}, {"date": "2022-03-28", "close": 6.615, "volume": 14574.0}, {"date": "2022-03-29", "close": 6.6164, "volume": 5736.0}, {"date": "2022-03-30", "close": 6.7301, "volume": 7318.0}, {"date": "2022-03-31", "close": 6.8, "volume": 12202.0}, {"date": "2022-04-01", "close": 6.85, "volume": 8983.0}, {"date": "2022-04-04", "close": 6.98, "volume": 9143.0}, {"date": "2022-04-05", "close": 6.81, "volume": 5527.0}, {"date": "2022-04-06", "close": 6.7029, "volume": 2312.0}, {"date": "2022-04-07", "close": 6.62, "volume": 1596.0}, {"date": "2022-04-08", "close": 6.76, "volume": 3324.0}, {"date": "2022-04-11", "close": 6.84, "volume": 8572.0}, {"date": "2022-04-12", "close": 6.64, "volume": 5229.0}, {"date": "2022-04-13", "close": 6.2767, "volume": 24597.0}, {"date": "2022-04-14", "close": 6.39, "volume": 8287.0}, {"date": "2022-04-18", "close": 6.1662, "volume": 10746.0}, {"date": "2022-04-19", "close": 6.19, "volume": 6697.0}, {"date": "2022-04-20", "close": 6.34, "volume": 4447.0}, {"date": "2022-04-21", "close": 6.0538, "volume": 10609.0}, {"date": "2022-04-22", "close": 5.8, "volume": 40221.0}, {"date": "2022-04-25", "close": 5.72, "volume": 7648.0}, {"date": "2022-04-26", "close": 5.6039, "volume": 13357.0}, {"date": "2022-04-27", "close": 5.76, "volume": 5289.0}, {"date": "2022-04-28", "close": 5.93, "volume": 6002.0}, {"date": "2022-04-29", "close": 5.855, "volume": 21237.0}, {"date": "2022-05-02", "close": 5.9, "volume": 5374.0}, {"date": "2022-05-03", "close": 5.955, "volume": 4533.0}, {"date": "2022-05-04", "close": 6.22, "volume": 10957.0}, {"date": "2022-05-05", "close": 5.53, "volume": 12259.0}, {"date": "2022-05-06", "close": 5.3301, "volume": 30506.0}, {"date": "2022-05-09", "close": 5.37, "volume": 8956.0}, {"date": "2022-05-10", "close": 5.26, "volume": 28885.0}, {"date": "2022-05-11", "close": 5.3, "volume": 9692.0}, {"date": "2022-05-12", "close": 5.1999, "volume": 21902.0}, {"date": "2022-05-13", "close": 5.29, "volume": 16097.0}, {"date": "2022-05-16", "close": 5.3068, "volume": 8200.0}, {"date": "2022-05-17", "close": 5.28, "volume": 29408.0}, {"date": "2022-05-18", "close": 5.15, "volume": 5871.0}, {"date": "2022-05-19", "close": 5.11, "volume": 8871.0}, {"date": "2022-05-20", "close": 5.29, "volume": 26186.0}, {"date": "2022-05-23", "close": 5.32, "volume": 18032.0}, {"date": "2022-05-24", "close": 5.2699, "volume": 4269.0}, {"date": "2022-05-25", "close": 5.3, "volume": 32514.0}, {"date": "2022-05-26", "close": 5.39, "volume": 42394.0}, {"date": "2022-05-27", "close": 5.4, "volume": 51724.0}, {"date": "2022-05-31", "close": 5.39, "volume": 30030.0}, {"date": "2022-06-01", "close": 5.3362, "volume": 16773.0}, {"date": "2022-06-02", "close": 5.25, "volume": 24854.0}, {"date": "2022-06-03", "close": 5.25, "volume": 14719.0}, {"date": "2022-06-06", "close": 5.26, "volume": 29479.0}, {"date": "2022-06-07", "close": 5.1, "volume": 40908.0}, {"date": "2022-06-08", "close": 5.25, "volume": 14320.0}, {"date": "2022-06-09", "close": 5.24, "volume": 4766.0}, {"date": "2022-06-10", "close": 5.34, "volume": 24326.0}, {"date": "2022-06-13", "close": 5.24, "volume": 12542.0}, {"date": "2022-06-14", "close": 5.2597, "volume": 8052.0}, {"date": "2022-06-15", "close": 5.23, "volume": 6035.0}, {"date": "2022-06-16", "close": 5.2, "volume": 3097.0}, {"date": "2022-06-17", "close": 5.38, "volume": 17506.0}, {"date": "2022-06-21", "close": 5.19, "volume": 27472.0}, {"date": "2022-06-22", "close": 5.06, "volume": 18211.0}, {"date": "2022-06-23", "close": 4.9, "volume": 23422.0}, {"date": "2022-06-24", "close": 4.92, "volume": 11476.0}, {"date": "2022-06-27", "close": 4.98, "volume": 3201.0}, {"date": "2022-06-28", "close": 4.91, "volume": 9767.0}, {"date": "2022-06-29", "close": 4.78, "volume": 5093.0}, {"date": "2022-06-30", "close": 4.7, "volume": 37179.0}, {"date": "2022-07-01", "close": 4.805, "volume": 5195.0}, {"date": "2022-07-05", "close": 4.62, "volume": 6326.0}, {"date": "2022-07-06", "close": 4.595, "volume": 11044.0}, {"date": "2022-07-07", "close": 4.5938, "volume": 4841.0}, {"date": "2022-07-08", "close": 4.6, "volume": 3374.0}, {"date": "2022-07-11", "close": 4.555, "volume": 6583.0}, {"date": "2022-07-12", "close": 4.42, "volume": 5816.0}, {"date": "2022-07-13", "close": 4.515, "volume": 3588.0}, {"date": "2022-07-14", "close": 4.52, "volume": 10200.0}, {"date": "2022-07-15", "close": 4.51, "volume": 7771.0}, {"date": "2022-07-18", "close": 4.61, "volume": 5890.0}, {"date": "2022-07-19", "close": 4.74, "volume": 6762.0}, {"date": "2022-07-20", "close": 4.79, "volume": 4892.0}, {"date": "2022-07-21", "close": 4.79, "volume": 2122.0}, {"date": "2022-07-22", "close": 4.98, "volume": 4061.0}, {"date": "2022-07-25", "close": 5.1099, "volume": 15069.0}, {"date": "2022-07-26", "close": 5.05, "volume": 2990.0}, {"date": "2022-07-27", "close": 5.14, "volume": 4071.0}, {"date": "2022-07-28", "close": 5.0993, "volume": 4509.0}, {"date": "2022-07-29", "close": 5.04, "volume": 3619.0}, {"date": "2022-08-01", "close": 4.86, "volume": 9082.0}, {"date": "2022-08-02", "close": 4.81, "volume": 3672.0}, {"date": "2022-08-03", "close": 4.85, "volume": 3546.0}, {"date": "2022-08-04", "close": 4.86, "volume": 9674.0}, {"date": "2022-08-05", "close": 4.85, "volume": 3537.0}, {"date": "2022-08-08", "close": 4.87, "volume": 8763.0}, {"date": "2022-08-09", "close": 4.8901, "volume": 5822.0}, {"date": "2022-08-10", "close": 5.03, "volume": 4315.0}, {"date": "2022-08-11", "close": 5.04, "volume": 12526.0}, {"date": "2022-08-12", "close": 5.15, "volume": 5618.0}, {"date": "2022-08-15", "close": 5.225, "volume": 9731.0}, {"date": "2022-08-16", "close": 5.3, "volume": 3304.0}, {"date": "2022-08-17", "close": 5.1501, "volume": 8847.0}, {"date": "2022-08-18", "close": 5.1402, "volume": 3967.0}, {"date": "2022-08-19", "close": 5.16, "volume": 3630.0}, {"date": "2022-08-22", "close": 4.975, "volume": 3267.0}, {"date": "2022-08-23", "close": 5.0188, "volume": 14177.0}, {"date": "2022-08-24", "close": 5.1264, "volume": 3505.0}, {"date": "2022-08-25", "close": 4.9398, "volume": 4232.0}, {"date": "2022-08-26", "close": 4.99, "volume": 1571.0}, {"date": "2022-08-29", "close": 4.975, "volume": 7678.0}, {"date": "2022-08-30", "close": 4.79, "volume": 13834.0}, {"date": "2022-08-31", "close": 4.75, "volume": 30361.0}, {"date": "2022-09-01", "close": 4.71, "volume": 7209.0}, {"date": "2022-09-02", "close": 4.81, "volume": 1718.0}, {"date": "2022-09-06", "close": 4.84, "volume": 6721.0}, {"date": "2022-09-07", "close": 4.99, "volume": 2446.0}, {"date": "2022-09-08", "close": 4.9401, "volume": 3282.0}, {"date": "2022-09-09", "close": 4.98, "volume": 2340.0}, {"date": "2022-09-12", "close": 4.91, "volume": 3519.0}, {"date": "2022-09-13", "close": 5.01, "volume": 1863.0}, {"date": "2022-09-14", "close": 4.9, "volume": 2762.0}, {"date": "2022-09-15", "close": 4.85, "volume": 4640.0}, {"date": "2022-09-16", "close": 4.79, "volume": 4991.0}, {"date": "2022-09-19", "close": 4.7, "volume": 9182.0}, {"date": "2022-09-20", "close": 4.77, "volume": 3069.0}, {"date": "2022-09-21", "close": 4.79, "volume": 4261.0}, {"date": "2022-09-22", "close": 4.8, "volume": 5712.0}, {"date": "2022-09-23", "close": 4.56, "volume": 14717.0}, {"date": "2022-09-26", "close": 4.55, "volume": 15032.0}, {"date": "2022-09-27", "close": 4.69, "volume": 5555.0}, {"date": "2022-09-28", "close": 4.61, "volume": 575.0}, {"date": "2022-09-29", "close": 4.62, "volume": 7075.0}, {"date": "2022-09-30", "close": 4.67, "volume": 6756.0}, {"date": "2022-10-03", "close": 4.61, "volume": 1361.0}, {"date": "2022-10-04", "close": 4.76, "volume": 5521.0}, {"date": "2022-10-05", "close": 4.72, "volume": 8129.0}, {"date": "2022-10-06", "close": 4.83, "volume": 3818.0}, {"date": "2022-10-07", "close": 4.7, "volume": 7343.0}, {"date": "2022-10-10", "close": 4.55, "volume": 6941.0}, {"date": "2022-10-11", "close": 5.07, "volume": 22863.0}, {"date": "2022-10-12", "close": 5.06, "volume": 10226.0}, {"date": "2022-10-13", "close": 5.05, "volume": 7799.0}, {"date": "2022-10-14", "close": 5.03, "volume": 1199.0}, {"date": "2022-10-17", "close": 5.0295, "volume": 5819.0}, {"date": "2022-10-18", "close": 5.1, "volume": 2651.0}, {"date": "2022-10-19", "close": 5.135, "volume": 1337.0}, {"date": "2022-10-20", "close": 5.15, "volume": 16139.0}, {"date": "2022-10-21", "close": 5.13, "volume": 749.0}, {"date": "2022-10-24", "close": 5.1, "volume": 5350.0}, {"date": "2022-10-25", "close": 5.1, "volume": 17441.0}, {"date": "2022-10-26", "close": 5.24, "volume": 3399.0}, {"date": "2022-10-27", "close": 5.44, "volume": 7733.0}, {"date": "2022-10-28", "close": 5.4, "volume": 7375.0}, {"date": "2022-10-31", "close": 5.35, "volume": 1892.0}, {"date": "2022-11-01", "close": 5.5, "volume": 2625.0}, {"date": "2022-11-02", "close": 5.445, "volume": 4044.0}, {"date": "2022-11-03", "close": 5.385, "volume": 8217.0}, {"date": "2022-11-04", "close": 5.03, "volume": 3778.0}, {"date": "2022-11-07", "close": 5.587, "volume": 13592.0}, {"date": "2022-11-08", "close": 5.27, "volume": 27962.0}, {"date": "2022-11-09", "close": 5.5479, "volume": 6019.0}, {"date": "2022-11-10", "close": 5.768, "volume": 9702.0}, {"date": "2022-11-11", "close": 5.89, "volume": 7440.0}, {"date": "2022-11-14", "close": 6.0, "volume": 19631.0}, {"date": "2022-11-15", "close": 5.95, "volume": 66642.0}, {"date": "2022-11-16", "close": 5.47, "volume": 61627.0}, {"date": "2022-11-17", "close": 5.3699, "volume": 9289.0}, {"date": "2022-11-18", "close": 5.155, "volume": 7668.0}, {"date": "2022-11-21", "close": 5.374, "volume": 11959.0}, {"date": "2022-11-22", "close": 5.26, "volume": 17642.0}, {"date": "2022-11-23", "close": 5.24, "volume": 2059.0}, {"date": "2022-11-25", "close": 5.25, "volume": 25754.0}, {"date": "2022-11-28", "close": 5.3195, "volume": 2945.0}, {"date": "2022-11-29", "close": 5.25, "volume": 6864.0}, {"date": "2022-11-30", "close": 5.31, "volume": 42369.0}, {"date": "2022-12-01", "close": 5.3, "volume": 823.0}, {"date": "2022-12-02", "close": 5.4, "volume": 1624.0}, {"date": "2022-12-05", "close": 5.3, "volume": 14822.0}, {"date": "2022-12-06", "close": 5.34, "volume": 18203.0}, {"date": "2022-12-07", "close": 5.27, "volume": 12380.0}, {"date": "2022-12-08", "close": 5.4, "volume": 6641.0}, {"date": "2022-12-09", "close": 5.3, "volume": 1814.0}, {"date": "2022-12-12", "close": 5.38, "volume": 9452.0}, {"date": "2022-12-13", "close": 5.4, "volume": 10281.0}, {"date": "2022-12-14", "close": 5.352, "volume": 15214.0}, {"date": "2022-12-15", "close": 5.43, "volume": 18568.0}, {"date": "2022-12-16", "close": 5.28, "volume": 10208.0}, {"date": "2022-12-19", "close": 5.3, "volume": 10628.0}, {"date": "2022-12-20", "close": 5.3069, "volume": 1381.0}, {"date": "2022-12-21", "close": 5.35, "volume": 13623.0}, {"date": "2022-12-22", "close": 5.4, "volume": 434.0}, {"date": "2022-12-23", "close": 5.37, "volume": 3566.0}, {"date": "2022-12-27", "close": 5.02, "volume": 22898.0}, {"date": "2022-12-28", "close": 5.06, "volume": 4752.0}, {"date": "2022-12-29", "close": 5.095, "volume": 7312.0}, {"date": "2022-12-30", "close": 5.1617, "volume": 4244.0}, {"date": "2023-01-03", "close": 5.205, "volume": 3120.0}, {"date": "2023-01-04", "close": 5.2499, "volume": 1739.0}, {"date": "2023-01-05", "close": 5.11, "volume": 3292.0}, {"date": "2023-01-06", "close": 5.08, "volume": 5561.0}, {"date": "2023-01-09", "close": 5.3, "volume": 7687.0}, {"date": "2023-01-10", "close": 5.23, "volume": 4788.0}, {"date": "2023-01-11", "close": 5.38, "volume": 3654.0}, {"date": "2023-01-12", "close": 5.3, "volume": 7393.0}, {"date": "2023-01-13", "close": 5.49, "volume": 41522.0}, {"date": "2023-01-17", "close": 5.42, "volume": 12513.0}, {"date": "2023-01-18", "close": 5.4001, "volume": 11718.0}, {"date": "2023-01-19", "close": 5.38, "volume": 3142.0}, {"date": "2023-01-20", "close": 5.4073, "volume": 11971.0}, {"date": "2023-01-23", "close": 5.374, "volume": 22359.0}, {"date": "2023-01-24", "close": 5.39, "volume": 3526.0}, {"date": "2023-01-25", "close": 5.42, "volume": 3277.0}, {"date": "2023-01-26", "close": 5.4, "volume": 7424.0}, {"date": "2023-01-27", "close": 5.3501, "volume": 18697.0}, {"date": "2023-01-30", "close": 5.32, "volume": 53893.0}, {"date": "2023-01-31", "close": 5.3403, "volume": 2310.0}, {"date": "2023-02-01", "close": 5.38, "volume": 6137.0}, {"date": "2023-02-02", "close": 5.42, "volume": 7485.0}, {"date": "2023-02-03", "close": 5.43, "volume": 2110.0}, {"date": "2023-02-06", "close": 5.37, "volume": 16533.0}, {"date": "2023-02-07", "close": 5.35, "volume": 4092.0}, {"date": "2023-02-08", "close": 5.35, "volume": 2638.0}, {"date": "2023-02-09", "close": 5.35, "volume": 7711.0}, {"date": "2023-02-10", "close": 5.35, "volume": 4200.0}, {"date": "2023-02-13", "close": 5.4, "volume": 9227.0}, {"date": "2023-02-14", "close": 5.34, "volume": 71126.0}, {"date": "2023-02-15", "close": 5.3401, "volume": 1148.0}, {"date": "2023-02-16", "close": 5.31, "volume": 1369.0}, {"date": "2023-02-17", "close": 5.2, "volume": 6712.0}, {"date": "2023-02-21", "close": 5.29, "volume": 9491.0}, {"date": "2023-02-22", "close": 5.1899, "volume": 11350.0}, {"date": "2023-02-23", "close": 5.15, "volume": 17567.0}, {"date": "2023-02-24", "close": 5.0999, "volume": 564.0}, {"date": "2023-02-27", "close": 5.0929, "volume": 7381.0}, {"date": "2023-02-28", "close": 5.15, "volume": 11572.0}, {"date": "2023-03-01", "close": 5.15, "volume": 2936.0}, {"date": "2023-03-02", "close": 5.2101, "volume": 4232.0}, {"date": "2023-03-03", "close": 5.2, "volume": 3533.0}, {"date": "2023-03-06", "close": 5.2, "volume": 7940.0}, {"date": "2023-03-07", "close": 5.34, "volume": 10827.0}, {"date": "2023-03-08", "close": 5.26, "volume": 664.0}, {"date": "2023-03-09", "close": 5.22, "volume": 2712.0}, {"date": "2023-03-10", "close": 5.215, "volume": 4905.0}, {"date": "2023-03-13", "close": 5.22, "volume": 17112.0}, {"date": "2023-03-14", "close": 5.19, "volume": 4762.0}, {"date": "2023-03-15", "close": 5.18, "volume": 4293.0}, {"date": "2023-03-16", "close": 5.3104, "volume": 6063.0}, {"date": "2023-03-17", "close": 5.315, "volume": 4535.0}, {"date": "2023-03-20", "close": 5.28, "volume": 4742.0}, {"date": "2023-03-21", "close": 5.22, "volume": 4947.0}, {"date": "2023-03-22", "close": 5.2899, "volume": 2513.0}, {"date": "2023-03-23", "close": 5.28, "volume": 1429.0}, {"date": "2023-03-24", "close": 5.21, "volume": 471.0}, {"date": "2023-03-27", "close": 5.36, "volume": 8162.0}, {"date": "2023-03-28", "close": 5.32, "volume": 645.0}, {"date": "2023-03-29", "close": 5.34, "volume": 1637.0}, {"date": "2023-03-30", "close": 5.28, "volume": 5486.0}, {"date": "2023-03-31", "close": 5.28, "volume": 558.0}, {"date": "2023-04-03", "close": 5.3516, "volume": 2154.0}, {"date": "2023-04-04", "close": 5.35, "volume": 3222.0}, {"date": "2023-04-05", "close": 5.2, "volume": 2856.0}, {"date": "2023-04-06", "close": 5.17, "volume": 527.0}, {"date": "2023-04-10", "close": 5.23, "volume": 512.0}, {"date": "2023-04-11", "close": 5.13, "volume": 2014.0}, {"date": "2023-04-12", "close": 5.07, "volume": 12866.0}, {"date": "2023-04-13", "close": 5.05, "volume": 1493.0}, {"date": "2023-04-14", "close": 5.16, "volume": 4844.0}, {"date": "2023-04-17", "close": 5.1575, "volume": 524.0}, {"date": "2023-04-18", "close": 5.25, "volume": 3896.0}, {"date": "2023-04-19", "close": 5.24, "volume": 2184.0}, {"date": "2023-04-20", "close": 5.25, "volume": 816.0}, {"date": "2023-04-21", "close": 5.35, "volume": 3313.0}, {"date": "2023-04-24", "close": 5.38, "volume": 792.0}, {"date": "2023-04-25", "close": 5.35, "volume": 1268.0}, {"date": "2023-04-26", "close": 5.35, "volume": 1008.0}, {"date": "2023-04-27", "close": 5.38, "volume": 3818.0}, {"date": "2023-04-28", "close": 5.4, "volume": 1576.0}, {"date": "2023-05-01", "close": 5.3517, "volume": 1153.0}, {"date": "2023-05-02", "close": 5.2515, "volume": 818.0}, {"date": "2023-05-03", "close": 5.1077, "volume": 1680.0}, {"date": "2023-05-04", "close": 5.35, "volume": 2412.0}, {"date": "2023-05-05", "close": 5.35, "volume": 1566.0}, {"date": "2023-05-08", "close": 5.4301, "volume": 2984.0}, {"date": "2023-05-09", "close": 5.3601, "volume": 8202.0}, {"date": "2023-05-10", "close": 5.35, "volume": 426.0}, {"date": "2023-05-11", "close": 5.35, "volume": 940.0}, {"date": "2023-05-12", "close": 5.4, "volume": 624.0}, {"date": "2023-05-15", "close": 5.36, "volume": 3824.0}, {"date": "2023-05-16", "close": 5.48, "volume": 943.0}, {"date": "2023-05-17", "close": 5.45, "volume": 2423.0}, {"date": "2023-05-18", "close": 5.45, "volume": 3386.0}, {"date": "2023-05-19", "close": 5.45, "volume": 5289.0}, {"date": "2023-05-22", "close": 5.445, "volume": 1821.0}, {"date": "2023-05-23", "close": 5.42, "volume": 1840.0}, {"date": "2023-05-24", "close": 5.46, "volume": 1862.0}, {"date": "2023-05-25", "close": 5.4, "volume": 8730.0}, {"date": "2023-05-26", "close": 5.45, "volume": 4159.0}, {"date": "2023-05-30", "close": 5.37, "volume": 1668.0}, {"date": "2023-05-31", "close": 5.53, "volume": 2538.0}, {"date": "2023-06-01", "close": 5.4, "volume": 2903.0}, {"date": "2023-06-02", "close": 5.331, "volume": 2848.0}, {"date": "2023-06-05", "close": 5.375, "volume": 1457.0}, {"date": "2023-06-06", "close": 5.31, "volume": 1874.0}, {"date": "2023-06-07", "close": 5.275, "volume": 3733.0}, {"date": "2023-06-08", "close": 5.305, "volume": 2823.0}, {"date": "2023-06-09", "close": 5.22, "volume": 3022.0}, {"date": "2023-06-12", "close": 5.33, "volume": 2176.0}, {"date": "2023-06-13", "close": 5.25, "volume": 2388.0}, {"date": "2023-06-14", "close": 5.2893, "volume": 984.0}, {"date": "2023-06-15", "close": 5.21, "volume": 5956.0}, {"date": "2023-06-16", "close": 5.245, "volume": 1344.0}, {"date": "2023-06-20", "close": 5.25, "volume": 611.0}, {"date": "2023-06-21", "close": 5.25, "volume": null}, {"date": "2023-06-22", "close": 5.2, "volume": 3457.0}, {"date": "2023-06-23", "close": 5.135, "volume": 7947.0}, {"date": "2023-06-26", "close": 5.15, "volume": 1594.0}, {"date": "2023-06-27", "close": 5.07, "volume": 3662.0}, {"date": "2023-06-28", "close": 5.08, "volume": 6848.0}, {"date": "2023-06-29", "close": 5.195, "volume": 799.0}, {"date": "2023-06-30", "close": 5.09, "volume": 3056.0}, {"date": "2023-07-03", "close": 5.1, "volume": 1210.0}, {"date": "2023-07-05", "close": 5.15, "volume": 1062.0}, {"date": "2023-07-06", "close": 5.19, "volume": 3565.0}, {"date": "2023-07-07", "close": 5.1, "volume": 1670.0}, {"date": "2023-07-10", "close": 5.22, "volume": 1923.0}, {"date": "2023-07-11", "close": 5.25, "volume": 2273.0}, {"date": "2023-07-12", "close": 5.26, "volume": 2683.0}, {"date": "2023-07-13", "close": 5.33, "volume": 3622.0}, {"date": "2023-07-14", "close": 5.34, "volume": 3173.0}, {"date": "2023-07-17", "close": 5.22, "volume": 4938.0}, {"date": "2023-07-18", "close": 5.32, "volume": 1336.0}, {"date": "2023-07-19", "close": 5.38, "volume": 7113.0}, {"date": "2023-07-20", "close": 5.42, "volume": 2600.0}, {"date": "2023-07-21", "close": 5.39, "volume": 2008.0}, {"date": "2023-07-24", "close": 5.4101, "volume": 5147.0}, {"date": "2023-07-25", "close": 5.38, "volume": 15043.0}, {"date": "2023-07-26", "close": 5.33, "volume": 1945.0}, {"date": "2023-07-27", "close": 5.34, "volume": 1705.0}, {"date": "2023-07-28", "close": 5.24, "volume": 4105.0}, {"date": "2023-07-31", "close": 5.345, "volume": 4039.0}, {"date": "2023-08-01", "close": 5.33, "volume": 1249.0}, {"date": "2023-08-02", "close": 5.42, "volume": 580.0}, {"date": "2023-08-03", "close": 5.32, "volume": 8226.0}, {"date": "2023-08-04", "close": 5.36, "volume": 6825.0}, {"date": "2023-08-07", "close": 5.41, "volume": 113321.0}, {"date": "2023-08-08", "close": 5.38, "volume": 14946.0}, {"date": "2023-08-09", "close": 5.4, "volume": 6558.0}, {"date": "2023-08-10", "close": 5.48, "volume": 4970.0}, {"date": "2023-08-11", "close": 5.42, "volume": 26164.0}, {"date": "2023-08-14", "close": 5.4, "volume": 31468.0}, {"date": "2023-08-15", "close": 5.37, "volume": 58654.0}, {"date": "2023-08-16", "close": 5.37, "volume": 2296.0}, {"date": "2023-08-17", "close": 5.28, "volume": 10734.0}, {"date": "2023-08-18", "close": 5.3, "volume": 3386.0}, {"date": "2023-08-21", "close": 5.2667, "volume": 7582.0}, {"date": "2023-08-22", "close": 5.3544, "volume": 5895.0}, {"date": "2023-08-23", "close": 5.29, "volume": 3436.0}, {"date": "2023-08-24", "close": 5.27, "volume": 2453.0}, {"date": "2023-08-25", "close": 5.3265, "volume": 1607.0}, {"date": "2023-08-28", "close": 5.31, "volume": 7111.0}, {"date": "2023-08-29", "close": 5.25, "volume": 7843.0}, {"date": "2023-08-30", "close": 5.27, "volume": 3796.0}, {"date": "2023-08-31", "close": 5.32, "volume": 18525.0}, {"date": "2023-09-01", "close": 5.25, "volume": 18400.0}, {"date": "2023-09-05", "close": 5.2, "volume": 7093.0}, {"date": "2023-09-06", "close": 5.12, "volume": 2616.0}, {"date": "2023-09-07", "close": 5.14, "volume": 4179.0}, {"date": "2023-09-08", "close": 5.1, "volume": 1372.0}, {"date": "2023-09-11", "close": 5.23, "volume": 1786.0}, {"date": "2023-09-12", "close": 5.19, "volume": 3459.0}, {"date": "2023-09-13", "close": 5.15, "volume": 13325.0}, {"date": "2023-09-14", "close": 5.21, "volume": 4321.0}, {"date": "2023-09-15", "close": 5.09, "volume": 6532.0}, {"date": "2023-09-18", "close": 5.16, "volume": 3027.0}, {"date": "2023-09-19", "close": 5.1504, "volume": 893.0}, {"date": "2023-09-20", "close": 5.2, "volume": 3991.0}, {"date": "2023-09-21", "close": 5.07, "volume": 5612.0}, {"date": "2023-09-22", "close": 5.16, "volume": 2061.0}, {"date": "2023-09-25", "close": 5.15, "volume": 9258.0}, {"date": "2023-09-26", "close": 5.09, "volume": 12840.0}, {"date": "2023-09-27", "close": 5.072, "volume": 12415.0}, {"date": "2023-09-28", "close": 5.06, "volume": 6530.0}, {"date": "2023-09-29", "close": 5.17, "volume": 16736.0}, {"date": "2023-10-02", "close": 5.15, "volume": 3996.0}, {"date": "2023-10-03", "close": 5.04, "volume": 10550.0}, {"date": "2023-10-04", "close": 5.105, "volume": 2839.0}, {"date": "2023-10-05", "close": 5.14, "volume": 3876.0}, {"date": "2023-10-06", "close": 5.03, "volume": 2215.0}, {"date": "2023-10-09", "close": 5.07, "volume": 897.0}, {"date": "2023-10-10", "close": 4.98, "volume": 4762.0}, {"date": "2023-10-11", "close": 5.0, "volume": 5525.0}, {"date": "2023-10-12", "close": 5.0, "volume": 5402.0}, {"date": "2023-10-13", "close": 4.97, "volume": 2260.0}, {"date": "2023-10-16", "close": 5.07, "volume": 11001.0}, {"date": "2023-10-17", "close": 4.9302, "volume": 2381.0}, {"date": "2023-10-18", "close": 5.0, "volume": 1538.0}, {"date": "2023-10-19", "close": 4.95, "volume": 1775.0}, {"date": "2023-10-20", "close": 4.99, "volume": 3771.0}, {"date": "2023-10-23", "close": 4.99, "volume": 1827.0}, {"date": "2023-10-24", "close": 4.99, "volume": 2632.0}, {"date": "2023-10-25", "close": 5.02, "volume": 4734.0}, {"date": "2023-10-26", "close": 5.12, "volume": 2047.0}, {"date": "2023-10-27", "close": 4.9401, "volume": 1433.0}, {"date": "2023-10-30", "close": 5.015, "volume": 3491.0}, {"date": "2023-10-31", "close": 5.0, "volume": 11528.0}, {"date": "2023-11-01", "close": 5.05, "volume": 1924.0}, {"date": "2023-11-02", "close": 5.04, "volume": 8548.0}, {"date": "2023-11-03", "close": 5.0301, "volume": 3038.0}, {"date": "2023-11-06", "close": 5.09, "volume": 12569.0}, {"date": "2023-11-07", "close": 5.03, "volume": 10845.0}, {"date": "2023-11-08", "close": 5.15, "volume": 6992.0}, {"date": "2023-11-09", "close": 5.21, "volume": 5191.0}, {"date": "2023-11-10", "close": 5.1799, "volume": 3846.0}, {"date": "2023-11-13", "close": 5.3, "volume": 9719.0}, {"date": "2023-11-14", "close": 5.3, "volume": 11646.0}, {"date": "2023-11-15", "close": 5.48, "volume": 24695.0}, {"date": "2023-11-16", "close": 5.48, "volume": 7877.0}, {"date": "2023-11-17", "close": 5.3701, "volume": 11339.0}, {"date": "2023-11-20", "close": 5.55, "volume": 33262.0}, {"date": "2023-11-21", "close": 5.45, "volume": 34879.0}, {"date": "2023-11-22", "close": 4.955, "volume": 26236.0}, {"date": "2023-11-24", "close": 4.92, "volume": 6973.0}, {"date": "2023-11-27", "close": 4.799, "volume": 16114.0}, {"date": "2023-11-28", "close": 4.88, "volume": 8333.0}, {"date": "2023-11-29", "close": 4.82, "volume": 12834.0}, {"date": "2023-11-30", "close": 4.72, "volume": 86293.0}, {"date": "2023-12-01", "close": 4.7, "volume": 39505.0}, {"date": "2023-12-04", "close": 4.7, "volume": 18756.0}, {"date": "2023-12-05", "close": 4.66, "volume": 14000.0}, {"date": "2023-12-06", "close": 4.72, "volume": 8447.0}, {"date": "2023-12-07", "close": 4.85, "volume": 134774.0}, {"date": "2023-12-08", "close": 4.8, "volume": 17295.0}, {"date": "2023-12-11", "close": 4.75, "volume": 106302.0}, {"date": "2023-12-12", "close": 4.74, "volume": 38734.0}, {"date": "2023-12-13", "close": 4.78, "volume": 57290.0}, {"date": "2023-12-14", "close": 4.94, "volume": 25911.0}, {"date": "2023-12-15", "close": 4.97, "volume": 8279.0}, {"date": "2023-12-18", "close": 4.89, "volume": 11254.0}, {"date": "2023-12-19", "close": 4.89, "volume": 10994.0}, {"date": "2023-12-20", "close": 4.94, "volume": 17156.0}, {"date": "2023-12-21", "close": 5.15, "volume": 11959.0}, {"date": "2023-12-22", "close": 5.15, "volume": 5507.0}, {"date": "2023-12-26", "close": 5.1048, "volume": 2811.0}, {"date": "2023-12-27", "close": 5.07, "volume": 6813.0}, {"date": "2023-12-28", "close": 5.12, "volume": 28306.0}, {"date": "2023-12-29", "close": 5.14, "volume": 13490.0}, {"date": "2024-01-02", "close": 5.19, "volume": 20938.0}, {"date": "2024-01-03", "close": 5.12, "volume": 20385.0}, {"date": "2024-01-04", "close": 5.09, "volume": 10233.0}, {"date": "2024-01-05", "close": 5.0241, "volume": 8422.0}, {"date": "2024-01-08", "close": 5.08, "volume": 2972.0}, {"date": "2024-01-09", "close": 5.11, "volume": 3243.0}, {"date": "2024-01-10", "close": 5.03, "volume": 2290.0}, {"date": "2024-01-11", "close": 5.01, "volume": 5457.0}, {"date": "2024-01-12", "close": 4.96, "volume": 6737.0}, {"date": "2024-01-16", "close": 4.98, "volume": 8152.0}, {"date": "2024-01-17", "close": 5.02, "volume": 2901.0}, {"date": "2024-01-18", "close": 5.06, "volume": 4300.0}, {"date": "2024-01-19", "close": 5.08, "volume": 13820.0}, {"date": "2024-01-22", "close": 5.09, "volume": 23991.0}, {"date": "2024-01-23", "close": 5.07, "volume": 24189.0}, {"date": "2024-01-24", "close": 5.1048, "volume": 6142.0}, {"date": "2024-01-25", "close": 5.15, "volume": 1403.0}, {"date": "2024-01-26", "close": 5.2, "volume": 2900.0}, {"date": "2024-01-29", "close": 5.17, "volume": 2227.0}, {"date": "2024-01-30", "close": 5.19, "volume": 12054.0}, {"date": "2024-01-31", "close": 5.13, "volume": 3109.0}, {"date": "2024-02-01", "close": 5.18, "volume": 1294.0}, {"date": "2024-02-02", "close": 5.0506, "volume": 4592.0}, {"date": "2024-02-05", "close": 5.04, "volume": 4482.0}, {"date": "2024-02-06", "close": 5.09, "volume": 3100.0}, {"date": "2024-02-07", "close": 5.01, "volume": 2455.0}, {"date": "2024-02-08", "close": 5.05, "volume": 8159.0}, {"date": "2024-02-09", "close": 5.03, "volume": 1899.0}, {"date": "2024-02-12", "close": 5.08, "volume": 7455.0}, {"date": "2024-02-13", "close": 5.1483, "volume": 4193.0}, {"date": "2024-02-14", "close": 5.12, "volume": 5539.0}, {"date": "2024-02-15", "close": 5.19, "volume": 550.0}, {"date": "2024-02-16", "close": 5.35, "volume": 6847.0}, {"date": "2024-02-20", "close": 5.28, "volume": 139877.0}, {"date": "2024-02-21", "close": 5.4336, "volume": 37421.0}, {"date": "2024-02-22", "close": 5.45, "volume": 12478.0}, {"date": "2024-02-23", "close": 5.38, "volume": 6442.0}, {"date": "2024-02-26", "close": 5.6, "volume": 15801.0}, {"date": "2024-02-27", "close": 5.6, "volume": 7229.0}, {"date": "2024-02-28", "close": 5.55, "volume": 1211.0}, {"date": "2024-02-29", "close": 5.6, "volume": 2675.0}, {"date": "2024-03-01", "close": 5.8, "volume": 10340.0}, {"date": "2024-03-04", "close": 5.76, "volume": 2602.0}, {"date": "2024-03-05", "close": 5.77, "volume": 3737.0}, {"date": "2024-03-06", "close": 5.73, "volume": 3739.0}, {"date": "2024-03-07", "close": 6.11, "volume": 20179.0}, {"date": "2024-03-08", "close": 6.02, "volume": 7749.0}, {"date": "2024-03-11", "close": 6.44, "volume": 16504.0}, {"date": "2024-03-12", "close": 6.5, "volume": 6568.0}, {"date": "2024-03-13", "close": 6.46, "volume": 5435.0}, {"date": "2024-03-14", "close": 6.54, "volume": 8648.0}, {"date": "2024-03-15", "close": 6.52, "volume": 1301.0}, {"date": "2024-03-18", "close": 6.5, "volume": 5616.0}, {"date": "2024-03-19", "close": 6.44, "volume": 6003.0}, {"date": "2024-03-20", "close": 6.4, "volume": 3012.0}, {"date": "2024-03-21", "close": 6.34, "volume": 4028.0}, {"date": "2024-03-22", "close": 6.3, "volume": 823.0}, {"date": "2024-03-25", "close": 6.35, "volume": 2607.0}, {"date": "2024-03-26", "close": 6.3, "volume": 9087.0}, {"date": "2024-03-27", "close": 5.99, "volume": 6299.0}, {"date": "2024-03-28", "close": 6.11, "volume": 6160.0}, {"date": "2024-04-01", "close": 5.8, "volume": 13035.0}, {"date": "2024-04-02", "close": 5.68, "volume": 14680.0}, {"date": "2024-04-03", "close": 5.68, "volume": 1450.0}, {"date": "2024-04-04", "close": 5.82, "volume": 13213.0}, {"date": "2024-04-05", "close": 5.56, "volume": 28237.0}, {"date": "2024-04-08", "close": 5.32, "volume": 5884.0}, {"date": "2024-04-09", "close": 5.17, "volume": 58422.0}, {"date": "2024-04-10", "close": 5.15, "volume": 6207.0}, {"date": "2024-04-11", "close": 5.17, "volume": 3468.0}, {"date": "2024-04-12", "close": 5.16, "volume": 5510.0}, {"date": "2024-04-15", "close": 5.14, "volume": 3414.0}, {"date": "2024-04-16", "close": 5.16, "volume": 2437.0}, {"date": "2024-04-17", "close": 5.2, "volume": 8258.0}, {"date": "2024-04-18", "close": 5.28, "volume": 1994.0}, {"date": "2024-04-19", "close": 5.23, "volume": 5619.0}, {"date": "2024-04-22", "close": 5.14, "volume": 8453.0}, {"date": "2024-04-23", "close": 5.235, "volume": 7844.0}, {"date": "2024-04-24", "close": 5.24, "volume": 963.0}, {"date": "2024-04-25", "close": 5.25, "volume": 2659.0}, {"date": "2024-04-26", "close": 5.32, "volume": 5336.0}, {"date": "2024-04-29", "close": 5.425, "volume": 2158.0}, {"date": "2024-04-30", "close": 5.33, "volume": 4733.0}, {"date": "2024-05-01", "close": 5.4203, "volume": 257.0}, {"date": "2024-05-02", "close": 5.55, "volume": 3723.0}, {"date": "2024-05-03", "close": 5.65, "volume": 5519.0}, {"date": "2024-05-06", "close": 5.63, "volume": 6662.0}, {"date": "2024-05-07", "close": 5.66, "volume": 2393.0}, {"date": "2024-05-08", "close": 5.52, "volume": 4459.0}, {"date": "2024-05-09", "close": 5.42, "volume": 317.0}, {"date": "2024-05-10", "close": 5.42, "volume": 9849.0}, {"date": "2024-05-13", "close": 5.51, "volume": 4690.0}, {"date": "2024-05-14", "close": 5.5, "volume": 10824.0}, {"date": "2024-05-15", "close": 5.5, "volume": 6068.0}, {"date": "2024-05-16", "close": 5.46, "volume": 4152.0}, {"date": "2024-05-17", "close": 5.57, "volume": 3422.0}, {"date": "2024-05-20", "close": 5.56, "volume": 6293.0}, {"date": "2024-05-21", "close": 5.5, "volume": 6671.0}, {"date": "2024-05-22", "close": 5.59, "volume": 6484.0}, {"date": "2024-05-23", "close": 5.46, "volume": 4533.0}, {"date": "2024-05-24", "close": 5.455, "volume": 7823.0}, {"date": "2024-05-28", "close": 5.53, "volume": 7802.0}, {"date": "2024-05-29", "close": 5.6811, "volume": 13276.0}, {"date": "2024-05-30", "close": 5.61, "volume": 16532.0}, {"date": "2024-05-31", "close": 5.65, "volume": 5231.0}, {"date": "2024-06-03", "close": 5.64, "volume": 3713.0}, {"date": "2024-06-04", "close": 5.551, "volume": 1786.0}, {"date": "2024-06-05", "close": 5.53, "volume": 3172.0}, {"date": "2024-06-06", "close": 5.64, "volume": 10683.0}, {"date": "2024-06-07", "close": 5.63, "volume": 2065.0}, {"date": "2024-06-10", "close": 5.58, "volume": 1285.0}, {"date": "2024-06-11", "close": 5.58, "volume": 2723.0}, {"date": "2024-06-12", "close": 5.705, "volume": 1041.0}, {"date": "2024-06-13", "close": 5.6, "volume": 3302.0}, {"date": "2024-06-14", "close": 5.66, "volume": 454.0}, {"date": "2024-06-17", "close": 5.61, "volume": 4011.0}, {"date": "2024-06-18", "close": 5.595, "volume": 478.0}, {"date": "2024-06-20", "close": 5.68, "volume": 1468.0}, {"date": "2024-06-21", "close": 5.71, "volume": 5068.0}, {"date": "2024-06-24", "close": 5.72, "volume": 2154.0}, {"date": "2024-06-25", "close": 5.7099, "volume": 1134.0}, {"date": "2024-06-26", "close": 5.64, "volume": 1692.0}, {"date": "2024-06-27", "close": 5.77, "volume": 559.0}, {"date": "2024-06-28", "close": 5.72, "volume": 581.0}, {"date": "2024-07-01", "close": 5.85, "volume": 2741.0}, {"date": "2024-07-02", "close": 5.73, "volume": 5014.0}, {"date": "2024-07-03", "close": 5.73, "volume": null}, {"date": "2024-07-05", "close": 5.69, "volume": 3748.0}, {"date": "2024-07-08", "close": 5.5, "volume": 7336.0}, {"date": "2024-07-09", "close": 5.58, "volume": 413.0}, {"date": "2024-07-10", "close": 5.5, "volume": 2670.0}, {"date": "2024-07-11", "close": 5.555, "volume": 10619.0}, {"date": "2024-07-12", "close": 5.51, "volume": 7476.0}, {"date": "2024-07-15", "close": 5.63, "volume": 4197.0}, {"date": "2024-07-16", "close": 5.5, "volume": 1917.0}, {"date": "2024-07-17", "close": 5.65, "volume": 3339.0}, {"date": "2024-07-18", "close": 5.66, "volume": 1687.0}, {"date": "2024-07-19", "close": 5.56, "volume": 3890.0}, {"date": "2024-07-22", "close": 5.55, "volume": 7732.0}, {"date": "2024-07-23", "close": 5.38, "volume": 7150.0}, {"date": "2024-07-24", "close": 5.418, "volume": 3083.0}, {"date": "2024-07-25", "close": 5.46, "volume": 9861.0}, {"date": "2024-07-26", "close": 5.73, "volume": 1260.0}, {"date": "2024-07-29", "close": 5.72, "volume": 5095.0}, {"date": "2024-07-30", "close": 5.6934, "volume": 2001.0}, {"date": "2024-07-31", "close": 5.72, "volume": 2898.0}, {"date": "2024-08-01", "close": 5.75, "volume": 818.0}, {"date": "2024-08-02", "close": 5.47, "volume": 1732.0}, {"date": "2024-08-05", "close": 5.64, "volume": 7683.0}, {"date": "2024-08-06", "close": 5.58, "volume": 4274.0}, {"date": "2024-08-07", "close": 5.549, "volume": 5811.0}, {"date": "2024-08-08", "close": 5.65, "volume": 63761.0}, {"date": "2024-08-09", "close": 5.55, "volume": 6344.0}, {"date": "2024-08-12", "close": 5.62, "volume": 10311.0}, {"date": "2024-08-13", "close": 5.6117, "volume": 1519.0}, {"date": "2024-08-14", "close": 5.49, "volume": 6478.0}, {"date": "2024-08-15", "close": 5.8, "volume": 6171.0}, {"date": "2024-08-16", "close": 5.69, "volume": 5838.0}, {"date": "2024-08-19", "close": 5.57, "volume": 5293.0}, {"date": "2024-08-20", "close": 5.59, "volume": 620.0}, {"date": "2024-08-21", "close": 5.61, "volume": 849.0}, {"date": "2024-08-22", "close": 5.5463, "volume": 342.0}, {"date": "2024-08-23", "close": 5.62, "volume": 832.0}, {"date": "2024-08-26", "close": 5.48, "volume": 2450.0}, {"date": "2024-08-27", "close": 5.6, "volume": 3012.0}, {"date": "2024-08-28", "close": 5.67, "volume": 2174.0}, {"date": "2024-08-29", "close": 5.705, "volume": 6815.0}, {"date": "2024-08-30", "close": 5.5497, "volume": 1763.0}, {"date": "2024-09-03", "close": 5.58, "volume": 2681.0}, {"date": "2024-09-04", "close": 5.58, "volume": 5238.0}, {"date": "2024-09-05", "close": 5.573, "volume": 7971.0}, {"date": "2024-09-06", "close": 5.66, "volume": 9822.0}, {"date": "2024-09-09", "close": 5.67, "volume": 1093.0}, {"date": "2024-09-10", "close": 5.62, "volume": 1164.0}, {"date": "2024-09-11", "close": 5.71, "volume": 8912.0}, {"date": "2024-09-12", "close": 5.6999, "volume": 1478.0}, {"date": "2024-09-13", "close": 5.67, "volume": 1653.0}, {"date": "2024-09-16", "close": 5.57, "volume": 6314.0}, {"date": "2024-09-17", "close": 5.69, "volume": 4579.0}, {"date": "2024-09-18", "close": 5.71, "volume": 4184.0}, {"date": "2024-09-19", "close": 5.68, "volume": 1419.0}, {"date": "2024-09-20", "close": 5.68, "volume": null}, {"date": "2024-09-23", "close": 5.77, "volume": 266.0}, {"date": "2024-09-24", "close": 5.7, "volume": 913.0}, {"date": "2024-09-25", "close": 5.725, "volume": 2587.0}, {"date": "2024-09-26", "close": 5.735, "volume": 4530.0}, {"date": "2024-09-27", "close": 5.7498, "volume": 12645.0}, {"date": "2024-09-30", "close": 5.7495, "volume": 18370.0}, {"date": "2024-10-01", "close": 5.7109, "volume": 1147.0}, {"date": "2024-10-02", "close": 5.83, "volume": 1049.0}, {"date": "2024-10-03", "close": 5.825, "volume": 2507.0}, {"date": "2024-10-04", "close": 5.8, "volume": 11880.0}, {"date": "2024-10-07", "close": 5.8199, "volume": 1572.0}, {"date": "2024-10-08", "close": 5.8199, "volume": null}, {"date": "2024-10-09", "close": 5.8, "volume": 952.0}, {"date": "2024-10-10", "close": 5.7157, "volume": 4500.0}, {"date": "2024-10-11", "close": 5.76, "volume": 6061.0}, {"date": "2024-10-14", "close": 5.77, "volume": 6147.0}, {"date": "2024-10-15", "close": 5.7884, "volume": 24512.0}, {"date": "2024-10-16", "close": 5.74, "volume": 3195.0}, {"date": "2024-10-17", "close": 5.76, "volume": 14485.0}, {"date": "2024-10-18", "close": 5.78, "volume": 8841.0}, {"date": "2024-10-21", "close": 5.83, "volume": 1337.0}, {"date": "2024-10-22", "close": 5.8999, "volume": 1972.0}, {"date": "2024-10-23", "close": 5.84, "volume": 1011.0}, {"date": "2024-10-24", "close": 5.98, "volume": 2278.0}, {"date": "2024-10-25", "close": 5.97, "volume": 4717.0}, {"date": "2024-10-28", "close": 5.94, "volume": 5709.0}, {"date": "2024-10-29", "close": 6.23, "volume": 73799.0}, {"date": "2024-10-30", "close": 6.32, "volume": 40138.0}, {"date": "2024-10-31", "close": 6.5, "volume": 9789.0}, {"date": "2024-11-01", "close": 6.53, "volume": 14680.0}, {"date": "2024-11-04", "close": 6.29, "volume": 9039.0}, {"date": "2024-11-05", "close": 6.16, "volume": 9392.0}, {"date": "2024-11-06", "close": 6.15, "volume": 15488.0}, {"date": "2024-11-07", "close": 6.39, "volume": 5640.0}, {"date": "2024-11-08", "close": 6.19, "volume": 10554.0}, {"date": "2024-11-11", "close": 6.335, "volume": 38640.0}, {"date": "2024-11-12", "close": 6.35, "volume": 11388.0}, {"date": "2024-11-13", "close": 6.35, "volume": 5519.0}, {"date": "2024-11-14", "close": 6.31, "volume": 11405.0}, {"date": "2024-11-15", "close": 6.32, "volume": 9170.0}, {"date": "2024-11-18", "close": 6.35, "volume": 45961.0}, {"date": "2024-11-19", "close": 6.3, "volume": 55647.0}, {"date": "2024-11-20", "close": 6.54, "volume": 42342.0}, {"date": "2024-11-21", "close": 5.93, "volume": 37740.0}, {"date": "2024-11-22", "close": 5.785, "volume": 18142.0}, {"date": "2024-11-25", "close": 5.64, "volume": 14980.0}, {"date": "2024-11-26", "close": 5.66, "volume": 6122.0}, {"date": "2024-11-27", "close": 5.75, "volume": 5888.0}, {"date": "2024-11-29", "close": 5.75, "volume": 5841.0}, {"date": "2024-12-02", "close": 5.69, "volume": 16024.0}, {"date": "2024-12-03", "close": 5.72, "volume": 9729.0}, {"date": "2024-12-04", "close": 5.8879, "volume": 11576.0}, {"date": "2024-12-05", "close": 5.93, "volume": 8084.0}, {"date": "2024-12-06", "close": 5.91, "volume": 3321.0}, {"date": "2024-12-09", "close": 5.8563, "volume": 3279.0}, {"date": "2024-12-10", "close": 5.98, "volume": 7995.0}, {"date": "2024-12-11", "close": 5.95, "volume": 7078.0}, {"date": "2024-12-12", "close": 5.93, "volume": 27755.0}, {"date": "2024-12-13", "close": 5.98, "volume": 5501.0}, {"date": "2024-12-16", "close": 6.05, "volume": 9656.0}, {"date": "2024-12-17", "close": 5.91, "volume": 9593.0}, {"date": "2024-12-18", "close": 5.86, "volume": 13767.0}, {"date": "2024-12-19", "close": 5.685, "volume": 2444.0}, {"date": "2024-12-20", "close": 5.56, "volume": 6206.0}, {"date": "2024-12-23", "close": 5.37, "volume": 18654.0}, {"date": "2024-12-24", "close": 5.38, "volume": 1136.0}, {"date": "2024-12-26", "close": 5.38, "volume": 9151.0}, {"date": "2024-12-27", "close": 5.35, "volume": 11295.0}, {"date": "2024-12-30", "close": 5.25, "volume": 23083.0}, {"date": "2024-12-31", "close": 5.23, "volume": 11580.0}, {"date": "2025-01-02", "close": 5.59, "volume": 15512.0}, {"date": "2025-01-03", "close": 5.64, "volume": 5093.0}, {"date": "2025-01-06", "close": 5.5001, "volume": 4270.0}, {"date": "2025-01-07", "close": 5.51, "volume": 1752.0}, {"date": "2025-01-08", "close": 5.43, "volume": 2662.0}, {"date": "2025-01-10", "close": 5.45, "volume": 4532.0}, {"date": "2025-01-13", "close": 5.52, "volume": 4263.0}, {"date": "2025-01-14", "close": 5.685, "volume": 8734.0}, {"date": "2025-01-15", "close": 5.78, "volume": 3897.0}, {"date": "2025-01-16", "close": 5.7, "volume": 13028.0}, {"date": "2025-01-17", "close": 5.7, "volume": 4239.0}, {"date": "2025-01-21", "close": 5.6, "volume": 13200.0}, {"date": "2025-01-22", "close": 5.77, "volume": 11745.0}, {"date": "2025-01-23", "close": 5.65, "volume": 4331.0}, {"date": "2025-01-24", "close": 5.78, "volume": 14160.0}, {"date": "2025-01-27", "close": 5.68, "volume": 7246.0}, {"date": "2025-01-28", "close": 5.7, "volume": 3106.0}, {"date": "2025-01-29", "close": 5.73, "volume": 1939.0}, {"date": "2025-01-30", "close": 5.8371, "volume": 893.0}, {"date": "2025-01-31", "close": 5.89, "volume": 6616.0}, {"date": "2025-02-03", "close": 5.8, "volume": 8545.0}, {"date": "2025-02-04", "close": 5.9, "volume": 4142.0}, {"date": "2025-02-05", "close": 5.7, "volume": 1753.0}, {"date": "2025-02-06", "close": 5.7985, "volume": 10617.0}, {"date": "2025-02-07", "close": 5.84, "volume": 275.0}, {"date": "2025-02-10", "close": 5.78, "volume": 3583.0}, {"date": "2025-02-11", "close": 6.0, "volume": 4954.0}, {"date": "2025-02-12", "close": 5.884, "volume": 2676.0}, {"date": "2025-02-13", "close": 5.78, "volume": 5870.0}, {"date": "2025-02-14", "close": 5.8999, "volume": 3270.0}, {"date": "2025-02-18", "close": 5.71, "volume": 6761.0}, {"date": "2025-02-19", "close": 5.84, "volume": 3714.0}, {"date": "2025-02-20", "close": 5.78, "volume": 4885.0}, {"date": "2025-02-21", "close": 5.7684, "volume": 6962.0}, {"date": "2025-02-24", "close": 5.9017, "volume": 1069.0}, {"date": "2025-02-25", "close": 5.78, "volume": 6485.0}, {"date": "2025-02-26", "close": 5.76, "volume": 8359.0}, {"date": "2025-02-27", "close": 5.83, "volume": 911.0}, {"date": "2025-02-28", "close": 5.84, "volume": 13869.0}, {"date": "2025-03-03", "close": 5.8, "volume": 3149.0}, {"date": "2025-03-04", "close": 5.8099, "volume": 6191.0}, {"date": "2025-03-05", "close": 5.7459, "volume": 3738.0}, {"date": "2025-03-06", "close": 5.754, "volume": 4622.0}, {"date": "2025-03-07", "close": 5.758, "volume": 758.0}, {"date": "2025-03-10", "close": 5.72, "volume": 11666.0}, {"date": "2025-03-11", "close": 5.69, "volume": 2982.0}, {"date": "2025-03-12", "close": 5.71, "volume": 1887.0}, {"date": "2025-03-13", "close": 5.7501, "volume": 921.0}, {"date": "2025-03-14", "close": 5.695, "volume": 1801.0}, {"date": "2025-03-17", "close": 5.72, "volume": 3666.0}, {"date": "2025-03-18", "close": 5.7071, "volume": 1091.0}, {"date": "2025-03-19", "close": 5.75, "volume": 4703.0}, {"date": "2025-03-20", "close": 5.77, "volume": 6425.0}, {"date": "2025-03-21", "close": 5.7672, "volume": 2096.0}, {"date": "2025-03-24", "close": 5.77, "volume": 1975.0}, {"date": "2025-03-25", "close": 5.7781, "volume": 2637.0}, {"date": "2025-03-26", "close": 5.81, "volume": 2560.0}, {"date": "2025-03-27", "close": 5.8, "volume": 7803.0}, {"date": "2025-03-28", "close": 5.8, "volume": 1186.0}, {"date": "2025-03-31", "close": 5.8, "volume": 1683.0}, {"date": "2025-04-01", "close": 5.81, "volume": 512.0}, {"date": "2025-04-02", "close": 5.81, "volume": 5153.0}, {"date": "2025-04-03", "close": 5.8, "volume": 5706.0}, {"date": "2025-04-04", "close": 5.8, "volume": 13678.0}, {"date": "2025-04-07", "close": 5.52, "volume": 11844.0}, {"date": "2025-04-08", "close": 5.2, "volume": 15697.0}, {"date": "2025-04-09", "close": 5.27, "volume": 18684.0}, {"date": "2025-04-10", "close": 5.419, "volume": 8105.0}, {"date": "2025-04-11", "close": 5.1, "volume": 14284.0}, {"date": "2025-04-14", "close": 5.32, "volume": 17464.0}, {"date": "2025-04-15", "close": 5.38, "volume": 3200.0}, {"date": "2025-04-16", "close": 5.39, "volume": 4696.0}, {"date": "2025-04-17", "close": 5.47, "volume": 2432.0}, {"date": "2025-04-21", "close": 5.65, "volume": 1603.0}, {"date": "2025-04-22", "close": 5.46, "volume": 8029.0}, {"date": "2025-04-23", "close": 5.47, "volume": 755.0}, {"date": "2025-04-24", "close": 5.45, "volume": 5611.0}, {"date": "2025-04-25", "close": 5.5, "volume": 295.0}, {"date": "2025-04-28", "close": 5.55, "volume": 4380.0}, {"date": "2025-04-29", "close": 5.6, "volume": 426.0}, {"date": "2025-04-30", "close": 5.4973, "volume": 4167.0}, {"date": "2025-05-01", "close": 5.4915, "volume": 1803.0}, {"date": "2025-05-02", "close": 5.36, "volume": 11016.0}, {"date": "2025-05-05", "close": 5.5001, "volume": 56234.0}, {"date": "2025-05-06", "close": 5.452, "volume": 1605.0}, {"date": "2025-05-07", "close": 5.54, "volume": 6007.0}, {"date": "2025-05-08", "close": 5.54, "volume": 761.0}, {"date": "2025-05-09", "close": 5.6, "volume": 3284.0}, {"date": "2025-05-12", "close": 5.65, "volume": 2460.0}, {"date": "2025-05-13", "close": 5.7, "volume": 1905.0}, {"date": "2025-05-14", "close": 5.6033, "volume": 3478.0}, {"date": "2025-05-15", "close": 5.629, "volume": 1095.0}, {"date": "2025-05-16", "close": 5.63, "volume": 3151.0}, {"date": "2025-05-19", "close": 5.45, "volume": 2136.0}, {"date": "2025-05-20", "close": 5.736, "volume": 1705.0}, {"date": "2025-05-21", "close": 5.675, "volume": 969.0}, {"date": "2025-05-22", "close": 5.6524, "volume": 1947.0}, {"date": "2025-05-23", "close": 5.735, "volume": 943.0}, {"date": "2025-05-27", "close": 5.8185, "volume": 2411.0}, {"date": "2025-05-28", "close": 5.6541, "volume": 3782.0}, {"date": "2025-05-29", "close": 5.83, "volume": 1406.0}, {"date": "2025-05-30", "close": 6.0, "volume": 11043.0}, {"date": "2025-06-02", "close": 5.9504, "volume": 4011.0}, {"date": "2025-06-03", "close": 5.9486, "volume": 1875.0}, {"date": "2025-06-04", "close": 5.98, "volume": 1620.0}, {"date": "2025-06-05", "close": 5.98, "volume": 1344.0}, {"date": "2025-06-06", "close": 5.9369, "volume": 1779.0}, {"date": "2025-06-09", "close": 5.98, "volume": 8449.0}, {"date": "2025-06-10", "close": 6.0, "volume": 2453.0}, {"date": "2025-06-11", "close": 5.95, "volume": 2819.0}, {"date": "2025-06-12", "close": 5.97, "volume": 4610.0}, {"date": "2025-06-13", "close": 5.9066, "volume": 4798.0}, {"date": "2025-06-16", "close": 5.86, "volume": 984.0}, {"date": "2025-06-17", "close": 5.85, "volume": 1792.0}, {"date": "2025-06-18", "close": 5.85, "volume": 883.0}, {"date": "2025-06-20", "close": 5.765, "volume": 1114.0}, {"date": "2025-06-23", "close": 5.8439, "volume": 1115.0}, {"date": "2025-06-24", "close": 5.9001, "volume": 914.0}, {"date": "2025-06-25", "close": 5.9601, "volume": 6097.0}, {"date": "2025-06-26", "close": 5.9901, "volume": 5318.0}, {"date": "2025-06-27", "close": 6.0, "volume": 639.0}, {"date": "2025-06-30", "close": 5.9499, "volume": 13110.0}, {"date": "2025-07-01", "close": 6.13, "volume": 109596.0}, {"date": "2025-07-02", "close": 6.15, "volume": 6215.0}, {"date": "2025-07-03", "close": 6.15, "volume": 17812.0}, {"date": "2025-07-07", "close": 6.148, "volume": 9957.0}, {"date": "2025-07-08", "close": 6.18, "volume": 21501.0}, {"date": "2025-07-09", "close": 6.11, "volume": 869.0}, {"date": "2025-07-10", "close": 6.2, "volume": 9771.0}, {"date": "2025-07-11", "close": 5.93, "volume": 16311.0}, {"date": "2025-07-14", "close": 6.14, "volume": 5001.0}, {"date": "2025-07-15", "close": 6.07, "volume": 5103.0}, {"date": "2025-07-16", "close": 6.07, "volume": null}, {"date": "2025-07-17", "close": 6.08, "volume": 3569.0}, {"date": "2025-07-18", "close": 6.1, "volume": 1745.0}, {"date": "2025-07-21", "close": 6.1, "volume": 1069.0}, {"date": "2025-07-22", "close": 6.25, "volume": 3944.0}, {"date": "2025-07-23", "close": 6.26, "volume": 4249.0}, {"date": "2025-07-24", "close": 6.25, "volume": 8784.0}, {"date": "2025-07-25", "close": 6.38, "volume": 4921.0}, {"date": "2025-07-28", "close": 6.05, "volume": 6018.0}, {"date": "2025-07-29", "close": 6.325, "volume": 2263.0}, {"date": "2025-07-30", "close": 6.37, "volume": 2398.0}, {"date": "2025-07-31", "close": 6.3, "volume": 1533.0}, {"date": "2025-08-01", "close": 6.3564, "volume": 936.0}, {"date": "2025-08-04", "close": 6.2536, "volume": 1979.0}, {"date": "2025-08-05", "close": 6.343, "volume": 2500.0}, {"date": "2025-08-06", "close": 6.275, "volume": 11552.0}, {"date": "2025-08-07", "close": 6.19, "volume": 1352.0}, {"date": "2025-08-08", "close": 6.2447, "volume": 3694.0}, {"date": "2025-08-11", "close": 6.3, "volume": 15719.0}, {"date": "2025-08-12", "close": 6.33, "volume": 490.0}, {"date": "2025-08-13", "close": 6.22, "volume": 1030.0}, {"date": "2025-08-14", "close": 6.1, "volume": 1262.0}, {"date": "2025-08-15", "close": 6.15, "volume": 3438.0}, {"date": "2025-08-18", "close": 6.25, "volume": 4303.0}, {"date": "2025-08-19", "close": 6.2, "volume": 1495.0}, {"date": "2025-08-20", "close": 6.2001, "volume": 1456.0}, {"date": "2025-08-21", "close": 6.41, "volume": 3783.0}, {"date": "2025-08-22", "close": 6.4333, "volume": 4194.0}, {"date": "2025-08-25", "close": 6.5, "volume": 6898.0}, {"date": "2025-08-26", "close": 6.33, "volume": 6047.0}, {"date": "2025-08-27", "close": 6.3201, "volume": 2476.0}, {"date": "2025-08-28", "close": 6.3501, "volume": 4997.0}, {"date": "2025-08-29", "close": 6.78, "volume": 10051.0}, {"date": "2025-09-02", "close": 6.79, "volume": 15566.0}, {"date": "2025-09-03", "close": 6.73, "volume": 3520.0}, {"date": "2025-09-04", "close": 6.73, "volume": 3030.0}, {"date": "2025-09-05", "close": 6.78, "volume": 3263.0}, {"date": "2025-09-08", "close": 6.5407, "volume": 1984.0}, {"date": "2025-09-09", "close": 6.68, "volume": 7997.0}, {"date": "2025-09-10", "close": 6.78, "volume": 1245.0}, {"date": "2025-09-11", "close": 6.6, "volume": 6307.0}, {"date": "2025-09-12", "close": 6.85, "volume": 14050.0}, {"date": "2025-09-15", "close": 6.95, "volume": 3490.0}, {"date": "2025-09-16", "close": 6.95, "volume": 4438.0}, {"date": "2025-09-17", "close": 7.06, "volume": 8490.0}, {"date": "2025-09-18", "close": 7.06, "volume": 4693.0}, {"date": "2025-09-19", "close": 7.19, "volume": 13049.0}, {"date": "2025-09-22", "close": 7.05, "volume": 10502.0}, {"date": "2025-09-23", "close": 7.01, "volume": 4417.0}, {"date": "2025-09-24", "close": 7.0, "volume": 1936.0}, {"date": "2025-09-25", "close": 6.84, "volume": 6867.0}, {"date": "2025-09-26", "close": 6.95, "volume": 3727.0}, {"date": "2025-09-29", "close": 7.2, "volume": 15209.0}, {"date": "2025-09-30", "close": 6.961, "volume": 11993.0}, {"date": "2025-10-01", "close": 6.92, "volume": 9091.0}, {"date": "2025-10-02", "close": 6.9984, "volume": 3435.0}, {"date": "2025-10-03", "close": 7.09, "volume": 12733.0}, {"date": "2025-10-06", "close": 7.03, "volume": 10713.0}, {"date": "2025-10-07", "close": 7.14, "volume": 2319.0}, {"date": "2025-10-08", "close": 7.27, "volume": 4847.0}, {"date": "2025-10-09", "close": 7.13, "volume": 5079.0}, {"date": "2025-10-10", "close": 7.12, "volume": 6074.0}, {"date": "2025-10-13", "close": 7.19, "volume": 17257.0}, {"date": "2025-10-14", "close": 7.2309, "volume": 4481.0}, {"date": "2025-10-15", "close": 7.2009, "volume": 5308.0}, {"date": "2025-10-16", "close": 7.2105, "volume": 2187.0}, {"date": "2025-10-17", "close": 7.21, "volume": 2084.0}, {"date": "2025-10-20", "close": 7.25, "volume": 14118.0}, {"date": "2025-10-21", "close": 7.2301, "volume": 26679.0}, {"date": "2025-10-22", "close": 7.2275, "volume": 4276.0}, {"date": "2025-10-23", "close": 7.25, "volume": 6651.0}, {"date": "2025-10-24", "close": 7.43, "volume": 7608.0}, {"date": "2025-10-27", "close": 7.38, "volume": 9902.0}, {"date": "2025-10-28", "close": 7.25, "volume": 11528.0}, {"date": "2025-10-29", "close": 7.27, "volume": 5576.0}, {"date": "2025-10-30", "close": 7.3, "volume": 5580.0}, {"date": "2025-10-31", "close": 7.27, "volume": 8081.0}, {"date": "2025-11-03", "close": 7.57, "volume": 29544.0}, {"date": "2025-11-04", "close": 7.36, "volume": 25775.0}, {"date": "2025-11-05", "close": 7.42, "volume": 19250.0}, {"date": "2025-11-06", "close": 7.25, "volume": 38234.0}, {"date": "2025-11-07", "close": 7.3, "volume": 10198.0}, {"date": "2025-11-10", "close": 7.29, "volume": 49354.0}, {"date": "2025-11-11", "close": 7.26, "volume": 33762.0}, {"date": "2025-11-12", "close": 7.23, "volume": 37102.0}, {"date": "2025-11-13", "close": 7.21, "volume": 17219.0}, {"date": "2025-11-14", "close": 7.27, "volume": 18777.0}, {"date": "2025-11-17", "close": 7.28, "volume": 24034.0}, {"date": "2025-11-18", "close": 7.22, "volume": 60085.0}, {"date": "2025-11-19", "close": 7.37, "volume": 21600.0}, {"date": "2025-11-20", "close": 7.23, "volume": 29851.0}, {"date": "2025-11-21", "close": 6.59, "volume": 28477.0}, {"date": "2025-11-24", "close": 6.41, "volume": 35319.0}, {"date": "2025-11-25", "close": 6.38, "volume": 26716.0}, {"date": "2025-11-26", "close": 6.62, "volume": 30795.0}, {"date": "2025-11-28", "close": 6.7, "volume": 30522.0}, {"date": "2025-12-01", "close": 6.77, "volume": 35377.0}, {"date": "2025-12-02", "close": 6.71, "volume": 20815.0}, {"date": "2025-12-03", "close": 6.74, "volume": 27550.0}, {"date": "2025-12-04", "close": 6.77, "volume": 7371.0}, {"date": "2025-12-05", "close": 6.82, "volume": 15442.0}, {"date": "2025-12-08", "close": 6.78, "volume": 6083.0}, {"date": "2025-12-09", "close": 6.68, "volume": 23519.0}, {"date": "2025-12-10", "close": 6.6, "volume": 11699.0}, {"date": "2025-12-11", "close": 6.81, "volume": 20449.0}, {"date": "2025-12-12", "close": 6.99, "volume": 55527.0}, {"date": "2025-12-15", "close": 6.99, "volume": 20950.0}, {"date": "2025-12-16", "close": 10.64, "volume": 3340598.0}, {"date": "2025-12-17", "close": 10.3, "volume": 165313.0}, {"date": "2025-12-18", "close": 10.28, "volume": 76294.0}, {"date": "2025-12-19", "close": 10.63, "volume": 86717.0}, {"date": "2025-12-22", "close": 10.38, "volume": 54582.0}, {"date": "2025-12-23", "close": 10.21, "volume": 29096.0}, {"date": "2025-12-24", "close": 10.58, "volume": 12148.0}, {"date": "2025-12-26", "close": 10.5, "volume": 25566.0}, {"date": "2025-12-29", "close": 10.27, "volume": 19687.0}, {"date": "2025-12-30", "close": 10.56, "volume": 19422.0}, {"date": "2025-12-31", "close": 10.42, "volume": 17232.0}, {"date": "2026-01-02", "close": 10.25, "volume": 13928.0}, {"date": "2026-01-05", "close": 10.24, "volume": 41139.0}, {"date": "2026-01-06", "close": 10.36, "volume": 41550.0}, {"date": "2026-01-07", "close": 10.48, "volume": 48096.0}, {"date": "2026-01-08", "close": 10.37, "volume": 30505.0}, {"date": "2026-01-09", "close": 10.34, "volume": 40447.0}, {"date": "2026-01-12", "close": 10.45, "volume": 24298.0}, {"date": "2026-01-13", "close": 10.59, "volume": 17942.0}, {"date": "2026-01-14", "close": 10.48, "volume": 26988.0}, {"date": "2026-01-15", "close": 10.78, "volume": 32220.0}, {"date": "2026-01-16", "close": 10.22, "volume": 32327.0}, {"date": "2026-01-20", "close": 10.88, "volume": 35728.0}, {"date": "2026-01-21", "close": 10.97, "volume": 40408.0}, {"date": "2026-01-22", "close": 10.98, "volume": 32222.0}, {"date": "2026-01-23", "close": 11.16, "volume": 25329.0}, {"date": "2026-01-26", "close": 11.03, "volume": 64663.0}, {"date": "2026-01-27", "close": 11.01, "volume": 17114.0}, {"date": "2026-01-28", "close": 11.05, "volume": 9090.0}, {"date": "2026-01-29", "close": 11.04, "volume": 29805.0}, {"date": "2026-01-30", "close": 11.01, "volume": 7255.0}, {"date": "2026-02-02", "close": 10.54, "volume": 15901.0}, {"date": "2026-02-03", "close": 10.81, "volume": 11811.0}, {"date": "2026-02-04", "close": 11.1, "volume": 35996.0}, {"date": "2026-02-05", "close": 10.72, "volume": 23825.0}, {"date": "2026-02-06", "close": 10.74, "volume": 9118.0}, {"date": "2026-02-09", "close": 10.83, "volume": 6284.0}, {"date": "2026-02-10", "close": 10.88, "volume": 7543.0}, {"date": "2026-02-11", "close": 10.89, "volume": 17219.0}, {"date": "2026-02-12", "close": 10.64, "volume": 7937.0}, {"date": "2026-02-13", "close": 10.8, "volume": 8109.0}, {"date": "2026-02-17", "close": 10.47, "volume": 73798.0}, {"date": "2026-02-18", "close": 10.65, "volume": 5674.0}, {"date": "2026-02-19", "close": 10.56, "volume": 19372.0}, {"date": "2026-02-20", "close": 10.8, "volume": 13697.0}, {"date": "2026-02-23", "close": 10.74, "volume": 27903.0}, {"date": "2026-02-24", "close": 10.82, "volume": 19374.0}, {"date": "2026-02-25", "close": 10.48, "volume": 23400.0}, {"date": "2026-02-26", "close": 10.65, "volume": 10951.0}, {"date": "2026-02-27", "close": 10.61, "volume": 6265.0}, {"date": "2026-03-02", "close": 10.96, "volume": 35969.0}, {"date": "2026-03-03", "close": 10.78, "volume": 13271.0}, {"date": "2026-03-04", "close": 10.6, "volume": 13793.0}, {"date": "2026-03-05", "close": 10.49, "volume": 24428.0}, {"date": "2026-03-06", "close": 10.48, "volume": 1598.0}, {"date": "2026-03-09", "close": 10.3, "volume": 23883.0}, {"date": "2026-03-10", "close": 10.31, "volume": 9779.0}, {"date": "2026-03-11", "close": 10.48, "volume": 5413.0}, {"date": "2026-03-12", "close": 10.33, "volume": 34534.0}, {"date": "2026-03-13", "close": 9.91, "volume": 16436.0}, {"date": "2026-03-16", "close": 10.23, "volume": 18898.0}, {"date": "2026-03-17", "close": 10.1, "volume": 7213.0}, {"date": "2026-03-18", "close": 10.14, "volume": 1044.0}, {"date": "2026-03-19", "close": 9.9, "volume": 26074.0}, {"date": "2026-03-20", "close": 9.45, "volume": 33648.0}, {"date": "2026-03-23", "close": 10.17, "volume": 47779.0}, {"date": "2026-03-24", "close": 10.2, "volume": 5385.0}, {"date": "2026-03-25", "close": 10.21, "volume": 1930.0}, {"date": "2026-03-26", "close": 10.2, "volume": 5605.0}, {"date": "2026-03-27", "close": 10.19, "volume": 4558.0}, {"date": "2026-03-30", "close": 9.53, "volume": 40974.0}, {"date": "2026-03-31", "close": 10.0, "volume": 231934.0}, {"date": "2026-04-01", "close": 10.39, "volume": 8343.0}, {"date": "2026-04-02", "close": 10.74, "volume": 2107.0}, {"date": "2026-04-06", "close": 10.52, "volume": 13780.0}, {"date": "2026-04-07", "close": 10.51, "volume": 116555.0}, {"date": "2026-04-08", "close": 10.74, "volume": 22886.0}, {"date": "2026-04-09", "close": 10.78, "volume": 58724.0}, {"date": "2026-04-10", "close": 10.71, "volume": 97741.0}, {"date": "2026-04-13", "close": 10.82, "volume": 111620.0}, {"date": "2026-04-14", "close": 10.78, "volume": 60483.0}, {"date": "2026-04-15", "close": 10.65, "volume": 235290.0}, {"date": "2026-04-16", "close": 10.7, "volume": 106682.0}, {"date": "2026-04-17", "close": 10.72, "volume": 23908.0}, {"date": "2026-04-20", "close": 10.76, "volume": 32736.0}, {"date": "2026-04-21", "close": 10.88, "volume": 163602.0}, {"date": "2026-04-22", "close": 10.72, "volume": 20391.0}, {"date": "2026-04-23", "close": 10.72, "volume": 16318.0}, {"date": "2026-04-24", "close": 10.7, "volume": 15688.0}, {"date": "2026-04-27", "close": 10.76, "volume": 22065.0}, {"date": "2026-04-28", "close": 10.76, "volume": 15101.0}, {"date": "2026-04-29", "close": 10.67, "volume": 9641.0}, {"date": "2026-04-30", "close": 10.65, "volume": 13604.0}, {"date": "2026-05-01", "close": 10.65, "volume": 7279.0}, {"date": "2026-05-04", "close": 10.55, "volume": 61004.0}, {"date": "2026-05-05", "close": 10.51, "volume": 9645.0}, {"date": "2026-05-06", "close": 10.49, "volume": 5528.0}, {"date": "2026-05-07", "close": 10.68, "volume": 11240.0}, {"date": "2026-05-08", "close": 10.65, "volume": 13595.0}, {"date": "2026-05-11", "close": 10.75, "volume": 11978.0}, {"date": "2026-05-12", "close": 10.65, "volume": 14160.0}, {"date": "2026-05-13", "close": 10.51, "volume": 11948.0}, {"date": "2026-05-14", "close": 10.51, "volume": 44434.0}, {"date": "2026-05-15", "close": 10.51, "volume": 4086.0}, {"date": "2026-05-18", "close": 10.55, "volume": 9367.0}, {"date": "2026-05-19", "close": 10.73, "volume": 25502.0}, {"date": "2026-05-20", "close": 10.71, "volume": 6900.0}, {"date": "2026-05-21", "close": 10.68, "volume": 27096.0}, {"date": "2026-05-22", "close": 10.76, "volume": 7809.0}, {"date": "2026-05-26", "close": 10.52, "volume": 34501.0}, {"date": "2026-05-27", "close": 10.52, "volume": 7578.0}, {"date": "2026-05-28", "close": 10.62, "volume": 27277.0}, {"date": "2026-05-29", "close": 10.52, "volume": 42410.0}, {"date": "2026-06-01", "close": 10.59, "volume": 9800.0}, {"date": "2026-06-02", "close": 10.65, "volume": 4020.0}, {"date": "2026-06-03", "close": 10.605, "volume": 8985.0}, {"date": "2026-06-04", "close": 10.38, "volume": 21708.0}, {"date": "2026-06-05", "close": 10.4, "volume": 5497.0}, {"date": "2026-06-08", "close": 10.38, "volume": 32887.0}, {"date": "2026-06-09", "close": 10.42, "volume": 1596.0}, {"date": "2026-06-10", "close": 10.57, "volume": 9592.0}, {"date": "2026-06-11", "close": 10.71, "volume": 9069.0}, {"date": "2026-06-12", "close": 10.67, "volume": 2038.0}, {"date": "2026-06-15", "close": 10.72, "volume": 12058.0}, {"date": "2026-06-16", "close": 10.66, "volume": 1636.0}, {"date": "2026-06-17", "close": 11.87, "volume": 685285.0}, {"date": "2026-06-18", "close": 12.7, "volume": 762153.0}, {"date": "2026-06-22", "close": 11.95, "volume": 269032.0}, {"date": "2026-06-23", "close": 12.01, "volume": 131835.0}, {"date": "2026-06-24", "close": 11.99, "volume": 77512.0}, {"date": "2026-06-25", "close": 11.93, "volume": 48047.0}, {"date": "2026-06-26", "close": 12.03, "volume": 28130.0}, {"date": "2026-06-29", "close": 11.91, "volume": 11428.0}, {"date": "2026-06-30", "close": 11.96, "volume": 6624.0}, {"date": "2026-07-01", "close": 11.82, "volume": 15420.0}, {"date": "2026-07-02", "close": 11.92, "volume": 2271.0}, {"date": "2026-07-06", "close": 11.9, "volume": 17528.0}, {"date": "2026-07-07", "close": 11.8809, "volume": 2679.0}, {"date": "2026-07-08", "close": 11.85, "volume": 26623.0}, {"date": "2026-07-09", "close": 11.42, "volume": 272326.0}, {"date": "2026-07-10", "close": 11.42, "volume": 56840.0}, {"date": "2026-07-13", "close": 11.75, "volume": 27406.0}, {"date": "2026-07-14", "close": 11.96, "volume": 14688.0}, {"date": "2026-07-15", "close": 11.99, "volume": 3536.0}, {"date": "2026-07-16", "close": 11.72, "volume": 58895.0}, {"date": "2026-07-17", "close": 11.7, "volume": 67659.0}, {"date": "2026-07-20", "close": 11.63, "volume": 49864.0}, {"date": "2026-07-21", "close": 11.76, "volume": 66943.0}, {"date": "2026-07-22", "close": 11.88, "volume": 33070.0}, {"date": "2026-07-23", "close": 11.91, "volume": 50849.0}, {"date": "2026-07-24", "close": 11.95, "volume": 44381.0}, {"date": "2026-07-27", "close": 12.03, "volume": 103995.0}, {"date": "2026-07-28", "close": 12.11, "volume": 54971.0}, {"date": "2026-07-29", "close": 12.1, "volume": 81633.0}, {"date": "2026-07-30", "close": 11.81, "volume": 157495.0}, {"date": "2026-07-31", "close": 11.8, "volume": 27556.0}, {"date": "2026-08-03", "close": 11.91, "volume": 75924.0}, {"date": "2026-08-04", "close": 11.88, "volume": 23515.0}, {"date": "2026-08-05", "close": 11.95, "volume": 44668.0}, {"date": "2026-08-06", "close": 11.93, "volume": 16233.0}, {"date": "2026-08-07", "close": 11.76, "volume": 22486.0}, {"date": "2026-08-10", "close": 11.88, "volume": 65739.0}, {"date": "2026-08-11", "close": 11.81, "volume": 11170.0}, {"date": "2026-08-12", "close": 11.96, "volume": 88317.0}, {"date": "2026-08-13", "close": 12.05, "volume": 120709.0}, {"date": "2026-08-14", "close": 11.86, "volume": 40177.0}, {"date": "2026-08-17", "close": 11.8, "volume": 54047.0}, {"date": "2026-08-18", "close": 11.75, "volume": 19968.0}, {"date": "2026-08-19", "close": 11.7, "volume": 17688.0}, {"date": "2026-08-20", "close": 11.78, "volume": 40014.0}, {"date": "2026-08-21", "close": 11.71, "volume": 8829.0}, {"date": "2026-08-24", "close": 11.85, "volume": 52450.0}, {"date": "2026-08-25", "close": 12.15, "volume": 68020.0}, {"date": "2026-08-26", "close": 12.47, "volume": 42389.0}, {"date": "2026-08-27", "close": 12.36, "volume": 41289.0}, {"date": "2026-08-28", "close": 12.4, "volume": 27192.0}, {"date": "2026-08-31", "close": 12.5, "volume": 84603.0}, {"date": "2026-09-01", "close": 12.37, "volume": 6052.0}, {"date": "2026-09-02", "close": 12.59, "volume": 20228.0}, {"date": "2026-09-03", "close": 12.62, "volume": 15793.0}, {"date": "2026-09-04", "close": 12.62, "volume": 14494.0}, {"date": "2026-09-08", "close": 12.55, "volume": 77597.0}, {"date": "2026-09-09", "close": 12.48, "volume": 13226.0}, {"date": "2026-09-10", "close": 12.57, "volume": 8814.0}, {"date": "2026-09-11", "close": 12.54, "volume": 19653.0}, {"date": "2026-09-14", "close": 12.52, "volume": 59065.0}, {"date": "2026-09-15", "close": 12.61, "volume": 10786.0}, {"date": "2026-09-16", "close": 12.61, "volume": 10313.0}, {"date": "2026-09-17", "close": 12.14, "volume": 600610.0}, {"date": "2026-09-18", "close": 12.39, "volume": 100080.0}, {"date": "2026-09-21", "close": 12.39, "volume": 10540.0}, {"date": "2026-09-22", "close": 12.39, "volume": 13126.0}, {"date": "2026-09-23", "close": 12.31, "volume": 13246.0}], "refreshing": true}