{"ticker": "EEA", "overview": {"name": "The European Equity Fund, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EEA", "has_prices": true, "as_of": "2026-09-23", "last": 10.58, "prev_close": 10.76, "change": -0.17999999999999972, "change_pct": -0.01672862453531596, "session_volume": 36637.0, "vwap_5": 10.67479443635539, "vwap_20": 10.80350187405778, "vwap_60": 10.921995384612568, "vwap_250": 10.595213421422974, "high_52w": 11.3474, "low_52w": 9.65, "avg_volume_20": 16616.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003695", "src": "13DG", "ticker": "EEA", "cik": "791718", "company": "EUROPEAN EQUITY FUND, INC / MD", "company_raw": "EUROPEAN EQUITY FUND, INC / MD", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": null, "country": "", "headline": "1607 Capital Partners, LLC moves to a 19.05% passive stake in EEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003695-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001172661-26-002277", "src": "13DG", "ticker": "EEA", "cik": "791718", "company": "EUROPEAN EQUITY FUND, INC / MD", "company_raw": "EUROPEAN EQUITY FUND, INC / MD", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": null, "country": "", "headline": "1607 Capital Partners, LLC moves to a 20.77% passive stake in EEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002277-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001890906-26-000034", "src": "13DG", "ticker": "EEA", "cik": "791718", "company": "EUROPEAN EQUITY FUND, INC / MD", "company_raw": "EUROPEAN EQUITY FUND, INC / MD", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": null, "country": "", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in EEA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000034-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291829}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003695", "src": "13DG", "ticker": "EEA", "cik": "791718", "company": "EUROPEAN EQUITY FUND, INC / MD", "company_raw": "EUROPEAN EQUITY FUND, INC / MD", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": null, "country": "", "headline": "1607 Capital Partners, LLC moves to a 19.05% passive stake in EEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003695-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001172661-26-002277", "src": "13DG", "ticker": "EEA", "cik": "791718", "company": "EUROPEAN EQUITY FUND, INC / MD", "company_raw": "EUROPEAN EQUITY FUND, INC / MD", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": null, "country": "", "headline": "1607 Capital Partners, LLC moves to a 20.77% passive stake in EEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002277-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001890906-26-000034", "src": "13DG", "ticker": "EEA", "cik": "791718", "company": "EUROPEAN EQUITY FUND, INC / MD", "company_raw": "EUROPEAN EQUITY FUND, INC / MD", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": null, "country": "", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in EEA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000034-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291829}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The European Equity Fund, Inc. Common Stock", "new_value": "EUROPEAN EQUITY FUND, INC / MD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000791718", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000791718", "applied": 1, "detected_at": "2026-09-11T14:35:40.642694"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EEA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 7.91, "volume": 2784.0}, {"date": "2016-09-26", "close": 7.8196, "volume": 13217.0}, {"date": "2016-09-27", "close": 7.85, "volume": 9761.0}, {"date": "2016-09-28", "close": 7.91, "volume": 9920.0}, {"date": "2016-09-29", "close": 7.83, "volume": 9705.0}, {"date": "2016-09-30", "close": 7.9, "volume": 18915.0}, {"date": "2016-10-03", "close": 7.92, "volume": 10177.0}, {"date": "2016-10-04", "close": 7.88, "volume": 10897.0}, {"date": "2016-10-05", "close": 7.9166, "volume": 14090.0}, {"date": "2016-10-06", "close": 7.89, "volume": 1320.0}, {"date": "2016-10-07", "close": 7.9, "volume": 12389.0}, {"date": "2016-10-10", "close": 7.86, "volume": 20738.0}, {"date": "2016-10-11", "close": 7.78, "volume": 40625.0}, {"date": "2016-10-12", "close": 7.7, "volume": 3860.0}, {"date": "2016-10-13", "close": 7.68, "volume": 31430.0}, {"date": "2016-10-14", "close": 7.69, "volume": 6711.0}, {"date": "2016-10-17", "close": 7.68, "volume": 63010.0}, {"date": "2016-10-18", "close": 7.74, "volume": 869.0}, {"date": "2016-10-19", "close": 7.76, "volume": 14631.0}, {"date": "2016-10-20", "close": 7.7401, "volume": 1228.0}, {"date": "2016-10-21", "close": 7.7101, "volume": 7989.0}, {"date": "2016-10-24", "close": 7.74, "volume": 4034.0}, {"date": "2016-10-25", "close": 7.691, "volume": 6403.0}, {"date": "2016-10-26", "close": 7.66, "volume": 2849.0}, {"date": "2016-10-27", "close": 7.61, "volume": 7441.0}, {"date": "2016-10-28", "close": 7.6, "volume": 19982.0}, {"date": "2016-10-31", "close": 7.55, "volume": 8262.0}, {"date": "2016-11-01", "close": 7.55, "volume": 8768.0}, {"date": "2016-11-02", "close": 7.53, "volume": 1578.0}, {"date": "2016-11-03", "close": 7.5, "volume": 12771.0}, {"date": "2016-11-04", "close": 7.5, "volume": 9876.0}, {"date": "2016-11-07", "close": 7.53, "volume": 33116.0}, {"date": "2016-11-08", "close": 7.55, "volume": 12202.0}, {"date": "2016-11-09", "close": 7.53, "volume": 37180.0}, {"date": "2016-11-10", "close": 7.59, "volume": 9988.0}, {"date": "2016-11-11", "close": 7.51, "volume": 8546.0}, {"date": "2016-11-14", "close": 7.35, "volume": 18362.0}, {"date": "2016-11-15", "close": 7.35, "volume": 7850.0}, {"date": "2016-11-16", "close": 7.2563, "volume": 12293.0}, {"date": "2016-11-17", "close": 7.28, "volume": 4160.0}, {"date": "2016-11-18", "close": 7.2563, "volume": 12100.0}, {"date": "2016-11-21", "close": 7.28, "volume": 10335.0}, {"date": "2016-11-22", "close": 7.36, "volume": 6841.0}, {"date": "2016-11-23", "close": 7.3152, "volume": 5109.0}, {"date": "2016-11-25", "close": 7.29, "volume": 3717.0}, {"date": "2016-11-28", "close": 7.3, "volume": 14278.0}, {"date": "2016-11-29", "close": 7.32, "volume": 19423.0}, {"date": "2016-11-30", "close": 7.38, "volume": 18077.0}, {"date": "2016-12-01", "close": 7.354, "volume": 22011.0}, {"date": "2016-12-02", "close": 7.35, "volume": 86547.0}, {"date": "2016-12-05", "close": 7.4, "volume": 23307.0}, {"date": "2016-12-06", "close": 7.45, "volume": 53969.0}, {"date": "2016-12-07", "close": 7.51, "volume": 39490.0}, {"date": "2016-12-08", "close": 7.525, "volume": 37644.0}, {"date": "2016-12-09", "close": 7.57, "volume": 45138.0}, {"date": "2016-12-12", "close": 7.5499, "volume": 16225.0}, {"date": "2016-12-13", "close": 7.54, "volume": 63856.0}, {"date": "2016-12-14", "close": 7.51, "volume": 35336.0}, {"date": "2016-12-15", "close": 7.5, "volume": 127480.0}, {"date": "2016-12-16", "close": 7.53, "volume": 7237.0}, {"date": "2016-12-19", "close": 7.53, "volume": 11410.0}, {"date": "2016-12-20", "close": 7.58, "volume": 39895.0}, {"date": "2016-12-21", "close": 7.59, "volume": 40129.0}, {"date": "2016-12-22", "close": 7.64, "volume": 10248.0}, {"date": "2016-12-23", "close": 7.66, "volume": 14085.0}, {"date": "2016-12-27", "close": 7.67, "volume": 6486.0}, {"date": "2016-12-28", "close": 7.64, "volume": 38014.0}, {"date": "2016-12-29", "close": 7.61, "volume": 50131.0}, {"date": "2016-12-30", "close": 7.72, "volume": 28988.0}, {"date": "2017-01-03", "close": 7.82, "volume": 5958.0}, {"date": "2017-01-04", "close": 7.77, "volume": 33425.0}, {"date": "2017-01-05", "close": 7.7997, "volume": 38810.0}, {"date": "2017-01-06", "close": 7.7901, "volume": 1891.0}, {"date": "2017-01-09", "close": 7.78, "volume": 9049.0}, {"date": "2017-01-10", "close": 7.8308, "volume": 4694.0}, {"date": "2017-01-11", "close": 7.86, "volume": 4689.0}, {"date": "2017-01-12", "close": 7.82, "volume": 27928.0}, {"date": "2017-01-13", "close": 7.9, "volume": 6190.0}, {"date": "2017-01-17", "close": 7.85, "volume": 6116.0}, {"date": "2017-01-18", "close": 7.85, "volume": 8024.0}, {"date": "2017-01-19", "close": 7.8501, "volume": 13064.0}, {"date": "2017-01-20", "close": 7.84, "volume": 12452.0}, {"date": "2017-01-23", "close": 7.85, "volume": 7508.0}, {"date": "2017-01-24", "close": 7.85, "volume": 15989.0}, {"date": "2017-01-25", "close": 7.92, "volume": 5134.0}, {"date": "2017-01-26", "close": 7.91, "volume": 47308.0}, {"date": "2017-01-27", "close": 7.96, "volume": 16340.0}, {"date": "2017-01-30", "close": 7.9, "volume": 17177.0}, {"date": "2017-01-31", "close": 7.94, "volume": 27885.0}, {"date": "2017-02-01", "close": 7.9783, "volume": 19021.0}, {"date": "2017-02-02", "close": 7.9719, "volume": 8601.0}, {"date": "2017-02-03", "close": 7.9997, "volume": 8441.0}, {"date": "2017-02-06", "close": 7.92, "volume": 4907.0}, {"date": "2017-02-07", "close": 7.92, "volume": 375.0}, {"date": "2017-02-08", "close": 7.92, "volume": 10151.0}, {"date": "2017-02-09", "close": 7.98, "volume": 14136.0}, {"date": "2017-02-10", "close": 7.9701, "volume": 26390.0}, {"date": "2017-02-13", "close": 8.0, "volume": 36109.0}, {"date": "2017-02-14", "close": 7.99, "volume": 33653.0}, {"date": "2017-02-15", "close": 7.98, "volume": 36986.0}, {"date": "2017-02-16", "close": 7.992, "volume": 6908.0}, {"date": "2017-02-17", "close": 7.9786, "volume": 1770.0}, {"date": "2017-02-21", "close": 7.9801, "volume": 4865.0}, {"date": "2017-02-22", "close": 7.999, "volume": 7587.0}, {"date": "2017-02-23", "close": 8.0, "volume": 3585.0}, {"date": "2017-02-24", "close": 7.94, "volume": 3809.0}, {"date": "2017-02-27", "close": 7.9571, "volume": 4288.0}, {"date": "2017-02-28", "close": 7.9101, "volume": 29674.0}, {"date": "2017-03-01", "close": 8.05, "volume": 8638.0}, {"date": "2017-03-02", "close": 8.03, "volume": 11700.0}, {"date": "2017-03-03", "close": 8.11, "volume": 14040.0}, {"date": "2017-03-06", "close": 8.03, "volume": 11868.0}, {"date": "2017-03-07", "close": 7.9901, "volume": 10109.0}, {"date": "2017-03-08", "close": 7.99, "volume": 10546.0}, {"date": "2017-03-09", "close": 8.03, "volume": 8627.0}, {"date": "2017-03-10", "close": 8.08, "volume": 4028.0}, {"date": "2017-03-13", "close": 8.07, "volume": 6436.0}, {"date": "2017-03-14", "close": 8.0101, "volume": 10486.0}, {"date": "2017-03-15", "close": 8.17, "volume": 25819.0}, {"date": "2017-03-16", "close": 8.1901, "volume": 38029.0}, {"date": "2017-03-17", "close": 8.2, "volume": 7262.0}, {"date": "2017-03-20", "close": 8.2, "volume": 9158.0}, {"date": "2017-03-21", "close": 8.3587, "volume": 12776.0}, {"date": "2017-03-22", "close": 8.26, "volume": 5385.0}, {"date": "2017-03-23", "close": 8.23, "volume": 3578.0}, {"date": "2017-03-24", "close": 8.26, "volume": 7969.0}, {"date": "2017-03-27", "close": 8.35, "volume": 6855.0}, {"date": "2017-03-28", "close": 8.3, "volume": 15882.0}, {"date": "2017-03-29", "close": 8.28, "volume": 10033.0}, {"date": "2017-03-30", "close": 8.29, "volume": 13698.0}, {"date": "2017-03-31", "close": 8.3201, "volume": 5528.0}, {"date": "2017-04-03", "close": 8.3199, "volume": 8630.0}, {"date": "2017-04-04", "close": 8.28, "volume": 15747.0}, {"date": "2017-04-05", "close": 8.27, "volume": 5323.0}, {"date": "2017-04-06", "close": 8.3029, "volume": 8692.0}, {"date": "2017-04-07", "close": 8.31, "volume": 3811.0}, {"date": "2017-04-10", "close": 8.35, "volume": 5046.0}, {"date": "2017-04-11", "close": 8.43, "volume": 8043.0}, {"date": "2017-04-12", "close": 8.4, "volume": 3701.0}, {"date": "2017-04-13", "close": 8.35, "volume": 9053.0}, {"date": "2017-04-17", "close": 8.38, "volume": 7087.0}, {"date": "2017-04-18", "close": 8.3702, "volume": 3256.0}, {"date": "2017-04-19", "close": 8.39, "volume": 4213.0}, {"date": "2017-04-20", "close": 8.42, "volume": 1714.0}, {"date": "2017-04-21", "close": 8.44, "volume": 11271.0}, {"date": "2017-04-24", "close": 8.69, "volume": 23475.0}, {"date": "2017-04-25", "close": 8.73, "volume": 20932.0}, {"date": "2017-04-26", "close": 8.69, "volume": 10172.0}, {"date": "2017-04-27", "close": 8.72, "volume": 23592.0}, {"date": "2017-04-28", "close": 8.74, "volume": 4561.0}, {"date": "2017-05-01", "close": 8.75, "volume": 6553.0}, {"date": "2017-05-02", "close": 8.8, "volume": 14020.0}, {"date": "2017-05-03", "close": 8.84, "volume": 18215.0}, {"date": "2017-05-04", "close": 8.9699, "volume": 6572.0}, {"date": "2017-05-05", "close": 9.05, "volume": 21498.0}, {"date": "2017-05-08", "close": 9.0, "volume": 26628.0}, {"date": "2017-05-09", "close": 9.02, "volume": 42366.0}, {"date": "2017-05-10", "close": 9.02, "volume": 23438.0}, {"date": "2017-05-11", "close": 9.01, "volume": 22483.0}, {"date": "2017-05-12", "close": 9.0063, "volume": 14930.0}, {"date": "2017-05-15", "close": 9.12, "volume": 8605.0}, {"date": "2017-05-16", "close": 9.21, "volume": 11612.0}, {"date": "2017-05-17", "close": 9.02, "volume": 30951.0}, {"date": "2017-05-18", "close": 9.03, "volume": 42818.0}, {"date": "2017-05-19", "close": 9.1, "volume": 1556.0}, {"date": "2017-05-22", "close": 9.14, "volume": 4804.0}, {"date": "2017-05-23", "close": 9.14, "volume": 10682.0}, {"date": "2017-05-24", "close": 9.1, "volume": 7160.0}, {"date": "2017-05-25", "close": 9.2, "volume": 15006.0}, {"date": "2017-05-26", "close": 9.1557, "volume": 8598.0}, {"date": "2017-05-30", "close": 9.16, "volume": 14349.0}, {"date": "2017-05-31", "close": 9.24, "volume": 30189.0}, {"date": "2017-06-01", "close": 9.2703, "volume": 11537.0}, {"date": "2017-06-02", "close": 9.32, "volume": 9297.0}, {"date": "2017-06-05", "close": 9.3, "volume": 10870.0}, {"date": "2017-06-06", "close": 9.29, "volume": 13731.0}, {"date": "2017-06-07", "close": 9.28, "volume": 5494.0}, {"date": "2017-06-08", "close": 9.27, "volume": 5629.0}, {"date": "2017-06-09", "close": 9.25, "volume": 22542.0}, {"date": "2017-06-12", "close": 9.198, "volume": 1887.0}, {"date": "2017-06-13", "close": 9.23, "volume": 2332.0}, {"date": "2017-06-14", "close": 9.2699, "volume": 1340.0}, {"date": "2017-06-15", "close": 9.22, "volume": 10684.0}, {"date": "2017-06-16", "close": 9.24, "volume": 4866.0}, {"date": "2017-06-19", "close": 9.28, "volume": 6554.0}, {"date": "2017-06-20", "close": 9.24, "volume": 8770.0}, {"date": "2017-06-21", "close": 9.2175, "volume": 5770.0}, {"date": "2017-06-22", "close": 9.24, "volume": 7219.0}, {"date": "2017-06-23", "close": 9.212, "volume": 14896.0}, {"date": "2017-06-26", "close": 9.23, "volume": 13369.0}, {"date": "2017-06-27", "close": 9.23, "volume": 5351.0}, {"date": "2017-06-28", "close": 9.31, "volume": 1574.0}, {"date": "2017-06-29", "close": 9.21, "volume": 4771.0}, {"date": "2017-06-30", "close": 9.17, "volume": 8648.0}, {"date": "2017-07-03", "close": 9.27, "volume": 5416.0}, {"date": "2017-07-05", "close": 9.26, "volume": 3628.0}, {"date": "2017-07-06", "close": 9.26, "volume": 9503.0}, {"date": "2017-07-07", "close": 9.2699, "volume": 2098.0}, {"date": "2017-07-10", "close": 9.2582, "volume": 1536.0}, {"date": "2017-07-11", "close": 9.33, "volume": 3344.0}, {"date": "2017-07-12", "close": 9.39, "volume": 2009.0}, {"date": "2017-07-13", "close": 9.49, "volume": 9605.0}, {"date": "2017-07-14", "close": 9.4857, "volume": 12209.0}, {"date": "2017-07-17", "close": 9.4782, "volume": 7149.0}, {"date": "2017-07-18", "close": 9.46, "volume": 12369.0}, {"date": "2017-07-19", "close": 9.4901, "volume": 4924.0}, {"date": "2017-07-20", "close": 9.51, "volume": 12580.0}, {"date": "2017-07-21", "close": 9.5, "volume": 10548.0}, {"date": "2017-07-24", "close": 9.46, "volume": 16166.0}, {"date": "2017-07-25", "close": 9.44, "volume": 16820.0}, {"date": "2017-07-26", "close": 9.48, "volume": 5514.0}, {"date": "2017-07-27", "close": 9.39, "volume": 9564.0}, {"date": "2017-07-28", "close": 9.4, "volume": 19435.0}, {"date": "2017-07-31", "close": 9.4476, "volume": 13266.0}, {"date": "2017-08-01", "close": 9.49, "volume": 16415.0}, {"date": "2017-08-02", "close": 9.56, "volume": 6939.0}, {"date": "2017-08-03", "close": 9.5654, "volume": 12180.0}, {"date": "2017-08-04", "close": 9.55, "volume": 1472.0}, {"date": "2017-08-07", "close": 9.58, "volume": 11010.0}, {"date": "2017-08-08", "close": 9.5, "volume": 5936.0}, {"date": "2017-08-09", "close": 9.41, "volume": 26654.0}, {"date": "2017-08-10", "close": 9.18, "volume": 14924.0}, {"date": "2017-08-11", "close": 9.25, "volume": 10137.0}, {"date": "2017-08-14", "close": 9.37, "volume": 10694.0}, {"date": "2017-08-15", "close": 9.31, "volume": 3204.0}, {"date": "2017-08-16", "close": 9.36, "volume": 6763.0}, {"date": "2017-08-17", "close": 9.3499, "volume": 1400.0}, {"date": "2017-08-18", "close": 9.32, "volume": 5393.0}, {"date": "2017-08-21", "close": 9.28, "volume": 1450.0}, {"date": "2017-08-22", "close": 9.3812, "volume": 28565.0}, {"date": "2017-08-23", "close": 9.4, "volume": 5357.0}, {"date": "2017-08-24", "close": 9.41, "volume": 32105.0}, {"date": "2017-08-25", "close": 9.46, "volume": 8407.0}, {"date": "2017-08-28", "close": 9.43, "volume": 23075.0}, {"date": "2017-08-29", "close": 9.37, "volume": 20443.0}, {"date": "2017-08-30", "close": 9.39, "volume": 11187.0}, {"date": "2017-08-31", "close": 9.48, "volume": 12232.0}, {"date": "2017-09-01", "close": 9.486, "volume": 561.0}, {"date": "2017-09-05", "close": 9.48, "volume": 3456.0}, {"date": "2017-09-06", "close": 9.42, "volume": 9482.0}, {"date": "2017-09-07", "close": 9.5, "volume": 11883.0}, {"date": "2017-09-08", "close": 9.51, "volume": 7124.0}, {"date": "2017-09-11", "close": 9.6, "volume": 7505.0}, {"date": "2017-09-12", "close": 9.64, "volume": 4050.0}, {"date": "2017-09-13", "close": 9.56, "volume": 5879.0}, {"date": "2017-09-14", "close": 9.63, "volume": 16036.0}, {"date": "2017-09-15", "close": 9.79, "volume": 17952.0}, {"date": "2017-09-18", "close": 9.76, "volume": 33718.0}, {"date": "2017-09-19", "close": 9.7539, "volume": 9497.0}, {"date": "2017-09-20", "close": 9.69, "volume": 8020.0}, {"date": "2017-09-21", "close": 9.62, "volume": 15898.0}, {"date": "2017-09-22", "close": 9.68, "volume": 11816.0}, {"date": "2017-09-25", "close": 9.68, "volume": 14243.0}, {"date": "2017-09-26", "close": 9.6, "volume": 5254.0}, {"date": "2017-09-27", "close": 9.5676, "volume": 18180.0}, {"date": "2017-09-28", "close": 9.57, "volume": 33635.0}, {"date": "2017-09-29", "close": 9.68, "volume": 15958.0}, {"date": "2017-10-02", "close": 9.66, "volume": 16933.0}, {"date": "2017-10-03", "close": 9.7, "volume": 27974.0}, {"date": "2017-10-04", "close": 9.68, "volume": 27776.0}, {"date": "2017-10-05", "close": 9.76, "volume": 19144.0}, {"date": "2017-10-06", "close": 9.76, "volume": 7637.0}, {"date": "2017-10-09", "close": 9.71, "volume": 3469.0}, {"date": "2017-10-10", "close": 9.75, "volume": 9892.0}, {"date": "2017-10-11", "close": 9.73, "volume": 23482.0}, {"date": "2017-10-12", "close": 9.73, "volume": 75874.0}, {"date": "2017-10-13", "close": 9.78, "volume": 6506.0}, {"date": "2017-10-16", "close": 9.78, "volume": 10898.0}, {"date": "2017-10-17", "close": 9.74, "volume": 7011.0}, {"date": "2017-10-18", "close": 9.74, "volume": 12324.0}, {"date": "2017-10-19", "close": 9.65, "volume": 11336.0}, {"date": "2017-10-20", "close": 9.7, "volume": 29714.0}, {"date": "2017-10-23", "close": 9.65, "volume": 17386.0}, {"date": "2017-10-24", "close": 9.688, "volume": 6545.0}, {"date": "2017-10-25", "close": 9.69, "volume": 30236.0}, {"date": "2017-10-26", "close": 9.66, "volume": 6170.0}, {"date": "2017-10-27", "close": 9.75, "volume": 24438.0}, {"date": "2017-10-30", "close": 9.74, "volume": 13297.0}, {"date": "2017-10-31", "close": 9.78, "volume": 4800.0}, {"date": "2017-11-01", "close": 9.8325, "volume": 8920.0}, {"date": "2017-11-02", "close": 9.78, "volume": 2733.0}, {"date": "2017-11-03", "close": 9.84, "volume": 16847.0}, {"date": "2017-11-06", "close": 9.77, "volume": 12322.0}, {"date": "2017-11-07", "close": 9.68, "volume": 6656.0}, {"date": "2017-11-08", "close": 9.67, "volume": 7461.0}, {"date": "2017-11-09", "close": 9.62, "volume": 5404.0}, {"date": "2017-11-10", "close": 9.7001, "volume": 33080.0}, {"date": "2017-11-13", "close": 9.615, "volume": 4504.0}, {"date": "2017-11-14", "close": 9.56, "volume": 8662.0}, {"date": "2017-11-15", "close": 9.53, "volume": 45058.0}, {"date": "2017-11-16", "close": 9.56, "volume": 6979.0}, {"date": "2017-11-17", "close": 9.55, "volume": 12207.0}, {"date": "2017-11-20", "close": 9.57, "volume": 6691.0}, {"date": "2017-11-21", "close": 9.645, "volume": 13297.0}, {"date": "2017-11-22", "close": 9.6726, "volume": 10616.0}, {"date": "2017-11-24", "close": 9.708, "volume": 4878.0}, {"date": "2017-11-27", "close": 9.75, "volume": 10729.0}, {"date": "2017-11-28", "close": 9.75, "volume": 18802.0}, {"date": "2017-11-29", "close": 9.64, "volume": 7259.0}, {"date": "2017-11-30", "close": 9.8, "volume": 12850.0}, {"date": "2017-12-01", "close": 9.74, "volume": 5603.0}, {"date": "2017-12-04", "close": 9.7, "volume": 6684.0}, {"date": "2017-12-05", "close": 9.7485, "volume": 212.0}, {"date": "2017-12-06", "close": 9.7, "volume": 1308.0}, {"date": "2017-12-07", "close": 9.766, "volume": 5794.0}, {"date": "2017-12-08", "close": 9.72, "volume": 6410.0}, {"date": "2017-12-11", "close": 9.79, "volume": 16311.0}, {"date": "2017-12-12", "close": 9.83, "volume": 6907.0}, {"date": "2017-12-13", "close": 9.85, "volume": 7430.0}, {"date": "2017-12-14", "close": 9.7194, "volume": 4806.0}, {"date": "2017-12-15", "close": 9.84, "volume": 25498.0}, {"date": "2017-12-18", "close": 9.87, "volume": 18420.0}, {"date": "2017-12-19", "close": 9.8, "volume": 8733.0}, {"date": "2017-12-20", "close": 9.81, "volume": 7119.0}, {"date": "2017-12-21", "close": 9.85, "volume": 14241.0}, {"date": "2017-12-22", "close": 9.88, "volume": 15044.0}, {"date": "2017-12-26", "close": 9.88, "volume": 1273.0}, {"date": "2017-12-27", "close": 9.84, "volume": 13378.0}, {"date": "2017-12-28", "close": 9.88, "volume": 5812.0}, {"date": "2017-12-29", "close": 9.87, "volume": 6400.0}, {"date": "2018-01-02", "close": 10.0, "volume": 24173.0}, {"date": "2018-01-03", "close": 9.99, "volume": 5087.0}, {"date": "2018-01-04", "close": 10.042, "volume": 15563.0}, {"date": "2018-01-05", "close": 10.08, "volume": 10095.0}, {"date": "2018-01-08", "close": 10.0901, "volume": 15628.0}, {"date": "2018-01-09", "close": 10.15, "volume": 20353.0}, {"date": "2018-01-10", "close": 10.09, "volume": 4534.0}, {"date": "2018-01-11", "close": 10.19, "volume": 14212.0}, {"date": "2018-01-12", "close": 10.26, "volume": 10268.0}, {"date": "2018-01-16", "close": 10.34, "volume": 14086.0}, {"date": "2018-01-17", "close": 10.25, "volume": 14238.0}, {"date": "2018-01-18", "close": 10.5, "volume": 18748.0}, {"date": "2018-01-19", "close": 10.52, "volume": 12168.0}, {"date": "2018-01-22", "close": 10.66, "volume": 64360.0}, {"date": "2018-01-23", "close": 10.6045, "volume": 13114.0}, {"date": "2018-01-24", "close": 10.7301, "volume": 16593.0}, {"date": "2018-01-25", "close": 10.73, "volume": 17481.0}, {"date": "2018-01-26", "close": 10.68, "volume": 4865.0}, {"date": "2018-01-29", "close": 10.6527, "volume": 7368.0}, {"date": "2018-01-30", "close": 10.5, "volume": 15404.0}, {"date": "2018-01-31", "close": 10.665, "volume": 10886.0}, {"date": "2018-02-01", "close": 10.46, "volume": 11879.0}, {"date": "2018-02-02", "close": 10.19, "volume": 9786.0}, {"date": "2018-02-05", "close": 9.8504, "volume": 54368.0}, {"date": "2018-02-06", "close": 9.95, "volume": 8485.0}, {"date": "2018-02-07", "close": 9.83, "volume": 9229.0}, {"date": "2018-02-08", "close": 9.63, "volume": 41272.0}, {"date": "2018-02-09", "close": 9.75, "volume": 18476.0}, {"date": "2018-02-12", "close": 9.7, "volume": 12276.0}, {"date": "2018-02-13", "close": 9.75, "volume": 5003.0}, {"date": "2018-02-14", "close": 9.92, "volume": 6211.0}, {"date": "2018-02-15", "close": 9.94, "volume": 11192.0}, {"date": "2018-02-16", "close": 10.1, "volume": 13370.0}, {"date": "2018-02-20", "close": 10.3014, "volume": 8719.0}, {"date": "2018-02-21", "close": 10.07, "volume": 12877.0}, {"date": "2018-02-22", "close": 9.98, "volume": 12919.0}, {"date": "2018-02-23", "close": 10.0299, "volume": 2407.0}, {"date": "2018-02-26", "close": 9.9825, "volume": 5857.0}, {"date": "2018-02-27", "close": 9.91, "volume": 17002.0}, {"date": "2018-02-28", "close": 9.84, "volume": 14393.0}, {"date": "2018-03-01", "close": 9.75, "volume": 4304.0}, {"date": "2018-03-02", "close": 9.64, "volume": 18995.0}, {"date": "2018-03-05", "close": 9.68, "volume": 16010.0}, {"date": "2018-03-06", "close": 9.69, "volume": 17695.0}, {"date": "2018-03-07", "close": 9.75, "volume": 9069.0}, {"date": "2018-03-08", "close": 9.74, "volume": 4176.0}, {"date": "2018-03-09", "close": 9.81, "volume": 7776.0}, {"date": "2018-03-12", "close": 9.86, "volume": 2920.0}, {"date": "2018-03-13", "close": 9.79, "volume": 16708.0}, {"date": "2018-03-14", "close": 9.87, "volume": 3223.0}, {"date": "2018-03-15", "close": 9.81, "volume": 3449.0}, {"date": "2018-03-16", "close": 9.83, "volume": 4995.0}, {"date": "2018-03-19", "close": 9.73, "volume": 5801.0}, {"date": "2018-03-20", "close": 9.72, "volume": 6995.0}, {"date": "2018-03-21", "close": 9.76, "volume": 3123.0}, {"date": "2018-03-22", "close": 9.56, "volume": 8866.0}, {"date": "2018-03-23", "close": 9.57, "volume": 4147.0}, {"date": "2018-03-26", "close": 9.67, "volume": 9950.0}, {"date": "2018-03-27", "close": 9.56, "volume": 6503.0}, {"date": "2018-03-28", "close": 9.65, "volume": 14187.0}, {"date": "2018-03-29", "close": 9.6699, "volume": 13738.0}, {"date": "2018-04-02", "close": 9.45, "volume": 9729.0}, {"date": "2018-04-03", "close": 9.52, "volume": 5215.0}, {"date": "2018-04-04", "close": 9.58, "volume": 15048.0}, {"date": "2018-04-05", "close": 9.63, "volume": 6759.0}, {"date": "2018-04-06", "close": 9.56, "volume": 6869.0}, {"date": "2018-04-09", "close": 9.69, "volume": 3611.0}, {"date": "2018-04-10", "close": 9.8583, "volume": 5164.0}, {"date": "2018-04-11", "close": 9.76, "volume": 2691.0}, {"date": "2018-04-12", "close": 9.8202, "volume": 8514.0}, {"date": "2018-04-13", "close": 9.849, "volume": 4278.0}, {"date": "2018-04-16", "close": 9.84, "volume": 15248.0}, {"date": "2018-04-17", "close": 9.85, "volume": 11460.0}, {"date": "2018-04-18", "close": 9.92, "volume": 3691.0}, {"date": "2018-04-19", "close": 9.9, "volume": 816.0}, {"date": "2018-04-20", "close": 9.81, "volume": 8052.0}, {"date": "2018-04-23", "close": 9.8414, "volume": 1580.0}, {"date": "2018-04-24", "close": 9.7578, "volume": 7865.0}, {"date": "2018-04-25", "close": 9.71, "volume": 2774.0}, {"date": "2018-04-26", "close": 9.74, "volume": 15834.0}, {"date": "2018-04-27", "close": 9.76, "volume": 4753.0}, {"date": "2018-04-30", "close": 9.74, "volume": 250.0}, {"date": "2018-05-01", "close": 9.65, "volume": 5357.0}, {"date": "2018-05-02", "close": 9.63, "volume": 6731.0}, {"date": "2018-05-03", "close": 9.67, "volume": 2411.0}, {"date": "2018-05-04", "close": 9.756, "volume": 4322.0}, {"date": "2018-05-07", "close": 9.74, "volume": 8107.0}, {"date": "2018-05-08", "close": 9.76, "volume": 7159.0}, {"date": "2018-05-09", "close": 9.83, "volume": 4029.0}, {"date": "2018-05-10", "close": 9.89, "volume": 4469.0}, {"date": "2018-05-11", "close": 9.881, "volume": 1525.0}, {"date": "2018-05-14", "close": 9.92, "volume": 2331.0}, {"date": "2018-05-15", "close": 9.83, "volume": 16821.0}, {"date": "2018-05-16", "close": 9.81, "volume": 2760.0}, {"date": "2018-05-17", "close": 9.82, "volume": 1069.0}, {"date": "2018-05-18", "close": 9.78, "volume": 3459.0}, {"date": "2018-05-21", "close": 9.78, "volume": 7459.0}, {"date": "2018-05-22", "close": 9.76, "volume": 9014.0}, {"date": "2018-05-23", "close": 9.6, "volume": 10706.0}, {"date": "2018-05-24", "close": 9.6192, "volume": 5078.0}, {"date": "2018-05-25", "close": 9.6102, "volume": 18387.0}, {"date": "2018-05-29", "close": 9.3953, "volume": 12906.0}, {"date": "2018-05-30", "close": 9.59, "volume": 5057.0}, {"date": "2018-05-31", "close": 9.51, "volume": 4362.0}, {"date": "2018-06-01", "close": 9.58, "volume": 3480.0}, {"date": "2018-06-04", "close": 9.67, "volume": 4944.0}, {"date": "2018-06-05", "close": 9.63, "volume": 7109.0}, {"date": "2018-06-06", "close": 9.72, "volume": 3414.0}, {"date": "2018-06-07", "close": 9.6, "volume": 49580.0}, {"date": "2018-06-08", "close": 9.62, "volume": 720.0}, {"date": "2018-06-11", "close": 9.6399, "volume": 20281.0}, {"date": "2018-06-12", "close": 9.64, "volume": 5739.0}, {"date": "2018-06-13", "close": 9.65, "volume": 17658.0}, {"date": "2018-06-14", "close": 9.68, "volume": 7475.0}, {"date": "2018-06-15", "close": 9.63, "volume": 5552.0}, {"date": "2018-06-18", "close": 9.49, "volume": 3729.0}, {"date": "2018-06-19", "close": 9.43, "volume": 3103.0}, {"date": "2018-06-20", "close": 9.45, "volume": 2733.0}, {"date": "2018-06-21", "close": 9.39, "volume": 3765.0}, {"date": "2018-06-22", "close": 9.52, "volume": 7253.0}, {"date": "2018-06-25", "close": 9.31, "volume": 12220.0}, {"date": "2018-06-26", "close": 9.36, "volume": 3305.0}, {"date": "2018-06-27", "close": 9.22, "volume": 10466.0}, {"date": "2018-06-28", "close": 9.28, "volume": 556.0}, {"date": "2018-06-29", "close": 9.39, "volume": 4038.0}, {"date": "2018-07-02", "close": 9.29, "volume": 10992.0}, {"date": "2018-07-03", "close": 9.32, "volume": 1819.0}, {"date": "2018-07-05", "close": 9.45, "volume": 6605.0}, {"date": "2018-07-06", "close": 9.28, "volume": 4598.0}, {"date": "2018-07-09", "close": 9.52, "volume": 3663.0}, {"date": "2018-07-10", "close": 9.57, "volume": 5686.0}, {"date": "2018-07-11", "close": 9.42, "volume": 15303.0}, {"date": "2018-07-12", "close": 9.46, "volume": 19074.0}, {"date": "2018-07-13", "close": 9.539, "volume": 4338.0}, {"date": "2018-07-16", "close": 9.55, "volume": 12170.0}, {"date": "2018-07-17", "close": 9.58, "volume": 10927.0}, {"date": "2018-07-18", "close": 9.6, "volume": 511.0}, {"date": "2018-07-19", "close": 9.5, "volume": 11443.0}, {"date": "2018-07-20", "close": 9.59, "volume": 2503.0}, {"date": "2018-07-23", "close": 9.55, "volume": 1920.0}, {"date": "2018-07-24", "close": 9.5866, "volume": 3399.0}, {"date": "2018-07-25", "close": 9.64, "volume": 7209.0}, {"date": "2018-07-26", "close": 9.67, "volume": 3647.0}, {"date": "2018-07-27", "close": 9.6989, "volume": 7785.0}, {"date": "2018-07-30", "close": 9.64, "volume": 10317.0}, {"date": "2018-07-31", "close": 9.47, "volume": 8558.0}, {"date": "2018-08-01", "close": 9.5501, "volume": 6051.0}, {"date": "2018-08-02", "close": 9.5, "volume": 11108.0}, {"date": "2018-08-03", "close": 9.49, "volume": 16006.0}, {"date": "2018-08-06", "close": 9.5501, "volume": 1583.0}, {"date": "2018-08-07", "close": 9.58, "volume": 3612.0}, {"date": "2018-08-08", "close": 9.48, "volume": 6418.0}, {"date": "2018-08-09", "close": 9.45, "volume": 9931.0}, {"date": "2018-08-10", "close": 9.3, "volume": 6838.0}, {"date": "2018-08-13", "close": 9.26, "volume": 1774.0}, {"date": "2018-08-14", "close": 9.32, "volume": 10087.0}, {"date": "2018-08-15", "close": 9.23, "volume": 6370.0}, {"date": "2018-08-16", "close": 9.34, "volume": 4957.0}, {"date": "2018-08-17", "close": 9.15, "volume": 13933.0}, {"date": "2018-08-20", "close": 9.2099, "volume": 30428.0}, {"date": "2018-08-21", "close": 9.3, "volume": 5799.0}, {"date": "2018-08-22", "close": 9.38, "volume": 2487.0}, {"date": "2018-08-23", "close": 9.39, "volume": 10045.0}, {"date": "2018-08-24", "close": 9.55, "volume": 2248.0}, {"date": "2018-08-27", "close": 9.41, "volume": 4819.0}, {"date": "2018-08-28", "close": 9.56, "volume": 15669.0}, {"date": "2018-08-29", "close": 9.54, "volume": 12076.0}, {"date": "2018-08-30", "close": 9.58, "volume": 8555.0}, {"date": "2018-08-31", "close": 9.5, "volume": 10198.0}, {"date": "2018-09-04", "close": 9.4092, "volume": 1345.0}, {"date": "2018-09-05", "close": 9.34, "volume": 4375.0}, {"date": "2018-09-06", "close": 9.3, "volume": 25122.0}, {"date": "2018-09-07", "close": 9.21, "volume": 2925.0}, {"date": "2018-09-10", "close": 9.2442, "volume": 4182.0}, {"date": "2018-09-11", "close": 9.3201, "volume": 2630.0}, {"date": "2018-09-12", "close": 9.38, "volume": 6906.0}, {"date": "2018-09-13", "close": 9.38, "volume": 23697.0}, {"date": "2018-09-14", "close": 9.5, "volume": 7240.0}, {"date": "2018-09-17", "close": 9.43, "volume": 10424.0}, {"date": "2018-09-18", "close": 9.45, "volume": 20702.0}, {"date": "2018-09-19", "close": 9.4501, "volume": 3920.0}, {"date": "2018-09-20", "close": 9.55, "volume": 2879.0}, {"date": "2018-09-21", "close": 9.51, "volume": 3861.0}, {"date": "2018-09-24", "close": 9.43, "volume": 8127.0}, {"date": "2018-09-25", "close": 9.4861, "volume": 5574.0}, {"date": "2018-09-26", "close": 9.6509, "volume": 1381.0}, {"date": "2018-09-27", "close": 9.49, "volume": 15886.0}, {"date": "2018-09-28", "close": 9.39, "volume": 15421.0}, {"date": "2018-10-01", "close": 9.38, "volume": 8931.0}, {"date": "2018-10-02", "close": 9.36, "volume": 10289.0}, {"date": "2018-10-03", "close": 9.34, "volume": 25308.0}, {"date": "2018-10-04", "close": 9.2362, "volume": 7244.0}, {"date": "2018-10-05", "close": 9.15, "volume": 7741.0}, {"date": "2018-10-08", "close": 9.0568, "volume": 10891.0}, {"date": "2018-10-09", "close": 9.0573, "volume": 17331.0}, {"date": "2018-10-10", "close": 8.75, "volume": 7649.0}, {"date": "2018-10-11", "close": 8.7, "volume": 23647.0}, {"date": "2018-10-12", "close": 8.73, "volume": 2379.0}, {"date": "2018-10-15", "close": 8.74, "volume": 7203.0}, {"date": "2018-10-16", "close": 8.99, "volume": 23320.0}, {"date": "2018-10-17", "close": 8.85, "volume": 9442.0}, {"date": "2018-10-18", "close": 8.8, "volume": 6396.0}, {"date": "2018-10-19", "close": 8.77, "volume": 7552.0}, {"date": "2018-10-22", "close": 8.705, "volume": 21217.0}, {"date": "2018-10-23", "close": 8.5449, "volume": 8554.0}, {"date": "2018-10-24", "close": 8.4054, "volume": 13521.0}, {"date": "2018-10-25", "close": 8.4501, "volume": 7654.0}, {"date": "2018-10-26", "close": 8.3999, "volume": 5064.0}, {"date": "2018-10-29", "close": 8.43, "volume": 6314.0}, {"date": "2018-10-30", "close": 8.41, "volume": 11258.0}, {"date": "2018-10-31", "close": 8.5, "volume": 9044.0}, {"date": "2018-11-01", "close": 8.6, "volume": 7275.0}, {"date": "2018-11-02", "close": 8.69, "volume": 6373.0}, {"date": "2018-11-05", "close": 8.66, "volume": 5839.0}, {"date": "2018-11-06", "close": 8.49, "volume": 21690.0}, {"date": "2018-11-07", "close": 8.6274, "volume": 17930.0}, {"date": "2018-11-08", "close": 8.56, "volume": 10988.0}, {"date": "2018-11-09", "close": 8.56, "volume": 2361.0}, {"date": "2018-11-12", "close": 8.38, "volume": 7953.0}, {"date": "2018-11-13", "close": 8.42, "volume": 5057.0}, {"date": "2018-11-14", "close": 8.43, "volume": 3628.0}, {"date": "2018-11-15", "close": 8.42, "volume": 6041.0}, {"date": "2018-11-16", "close": 8.3828, "volume": 4296.0}, {"date": "2018-11-19", "close": 8.31, "volume": 10846.0}, {"date": "2018-11-20", "close": 8.29, "volume": 11420.0}, {"date": "2018-11-21", "close": 8.34, "volume": 22426.0}, {"date": "2018-11-23", "close": 8.32, "volume": 593.0}, {"date": "2018-11-26", "close": 8.38, "volume": 916.0}, {"date": "2018-11-27", "close": 8.29, "volume": 7981.0}, {"date": "2018-11-28", "close": 8.4, "volume": 3766.0}, {"date": "2018-11-29", "close": 8.45, "volume": 9788.0}, {"date": "2018-11-30", "close": 8.39, "volume": 3897.0}, {"date": "2018-12-03", "close": 8.5408, "volume": 2825.0}, {"date": "2018-12-04", "close": 8.3997, "volume": 4949.0}, {"date": "2018-12-06", "close": 8.17, "volume": 8944.0}, {"date": "2018-12-07", "close": 8.21, "volume": 13190.0}, {"date": "2018-12-10", "close": 7.994, "volume": 8195.0}, {"date": "2018-12-11", "close": 7.97, "volume": 7174.0}, {"date": "2018-12-12", "close": 8.09, "volume": 16459.0}, {"date": "2018-12-13", "close": 8.07, "volume": 21930.0}, {"date": "2018-12-14", "close": 8.03, "volume": 11668.0}, {"date": "2018-12-17", "close": 7.95, "volume": 9070.0}, {"date": "2018-12-18", "close": 7.95, "volume": 15484.0}, {"date": "2018-12-19", "close": 7.9596, "volume": 38166.0}, {"date": "2018-12-20", "close": 7.78, "volume": 24836.0}, {"date": "2018-12-21", "close": 7.74, "volume": 38395.0}, {"date": "2018-12-24", "close": 7.71, "volume": 1334.0}, {"date": "2018-12-26", "close": 7.81, "volume": 8454.0}, {"date": "2018-12-27", "close": 7.71, "volume": 18822.0}, {"date": "2018-12-28", "close": 7.77, "volume": 27424.0}, {"date": "2018-12-31", "close": 7.73, "volume": 26367.0}, {"date": "2019-01-02", "close": 7.68, "volume": 103.0}, {"date": "2019-01-03", "close": 7.84, "volume": 6911.0}, {"date": "2019-01-04", "close": 7.87, "volume": 15029.0}, {"date": "2019-01-07", "close": 7.92, "volume": 14845.0}, {"date": "2019-01-08", "close": 8.0787, "volume": 1811.0}, {"date": "2019-01-09", "close": 8.03, "volume": 2897.0}, {"date": "2019-01-10", "close": 8.1012, "volume": 14780.0}, {"date": "2019-01-11", "close": 8.2204, "volume": 4367.0}, {"date": "2019-01-14", "close": 8.11, "volume": 19490.0}, {"date": "2019-01-15", "close": 8.05, "volume": 5890.0}, {"date": "2019-01-16", "close": 8.18, "volume": 2279.0}, {"date": "2019-01-17", "close": 8.08, "volume": 9564.0}, {"date": "2019-01-18", "close": 8.26, "volume": 4064.0}, {"date": "2019-01-22", "close": 8.15, "volume": 3406.0}, {"date": "2019-01-23", "close": 8.13, "volume": 8528.0}, {"date": "2019-01-24", "close": 8.08, "volume": 8473.0}, {"date": "2019-01-25", "close": 8.19, "volume": 7521.0}, {"date": "2019-01-28", "close": 8.22, "volume": 3576.0}, {"date": "2019-01-29", "close": 8.11, "volume": 19155.0}, {"date": "2019-01-30", "close": 8.24, "volume": 15878.0}, {"date": "2019-01-31", "close": 8.25, "volume": 8634.0}, {"date": "2019-02-01", "close": 8.33, "volume": 5948.0}, {"date": "2019-02-04", "close": 8.2784, "volume": 1363.0}, {"date": "2019-02-05", "close": 8.31, "volume": 29502.0}, {"date": "2019-02-06", "close": 8.31, "volume": 3348.0}, {"date": "2019-02-07", "close": 8.24, "volume": 7885.0}, {"date": "2019-02-08", "close": 8.21, "volume": 8653.0}, {"date": "2019-02-11", "close": 8.2, "volume": 5806.0}, {"date": "2019-02-12", "close": 8.28, "volume": 17115.0}, {"date": "2019-02-13", "close": 8.32, "volume": 500.0}, {"date": "2019-02-14", "close": 8.33, "volume": 5115.0}, {"date": "2019-02-15", "close": 8.4528, "volume": 4208.0}, {"date": "2019-02-19", "close": 8.5, "volume": 6110.0}, {"date": "2019-02-20", "close": 8.53, "volume": 2881.0}, {"date": "2019-02-21", "close": 8.4801, "volume": 5323.0}, {"date": "2019-02-22", "close": 8.52, "volume": 2727.0}, {"date": "2019-02-25", "close": 8.58, "volume": 5249.0}, {"date": "2019-02-26", "close": 8.599, "volume": 2281.0}, {"date": "2019-02-27", "close": 8.617, "volume": 7895.0}, {"date": "2019-02-28", "close": 8.65, "volume": 1815.0}, {"date": "2019-03-01", "close": 8.71, "volume": 2813.0}, {"date": "2019-03-04", "close": 8.64, "volume": 13691.0}, {"date": "2019-03-05", "close": 8.58, "volume": 9426.0}, {"date": "2019-03-06", "close": 8.54, "volume": 57567.0}, {"date": "2019-03-07", "close": 8.49, "volume": 13814.0}, {"date": "2019-03-08", "close": 8.39, "volume": 260592.0}, {"date": "2019-03-11", "close": 8.47, "volume": 13292.0}, {"date": "2019-03-12", "close": 8.53, "volume": 5593.0}, {"date": "2019-03-13", "close": 8.61, "volume": 6044.0}, {"date": "2019-03-14", "close": 8.61, "volume": 39295.0}, {"date": "2019-03-15", "close": 8.77, "volume": 12394.0}, {"date": "2019-03-18", "close": 8.81, "volume": 6167.0}, {"date": "2019-03-19", "close": 8.8247, "volume": 1393.0}, {"date": "2019-03-20", "close": 8.8301, "volume": 4520.0}, {"date": "2019-03-21", "close": 8.815, "volume": 3705.0}, {"date": "2019-03-22", "close": 8.55, "volume": 26263.0}, {"date": "2019-03-25", "close": 8.59, "volume": 4735.0}, {"date": "2019-03-26", "close": 8.63, "volume": 603.0}, {"date": "2019-03-27", "close": 8.6438, "volume": 26363.0}, {"date": "2019-03-28", "close": 8.66, "volume": 5518.0}, {"date": "2019-03-29", "close": 8.7063, "volume": 5055.0}, {"date": "2019-04-01", "close": 8.81, "volume": 3267.0}, {"date": "2019-04-02", "close": 8.82, "volume": 3039.0}, {"date": "2019-04-03", "close": 8.8791, "volume": 6510.0}, {"date": "2019-04-04", "close": 8.89, "volume": 721.0}, {"date": "2019-04-05", "close": 8.9, "volume": 432.0}, {"date": "2019-04-08", "close": 8.84, "volume": 5696.0}, {"date": "2019-04-09", "close": 8.83, "volume": 2433.0}, {"date": "2019-04-10", "close": 8.8562, "volume": 366.0}, {"date": "2019-04-11", "close": 8.9053, "volume": 1028.0}, {"date": "2019-04-12", "close": 8.9001, "volume": 8257.0}, {"date": "2019-04-15", "close": 8.92, "volume": 1361.0}, {"date": "2019-04-16", "close": 8.99, "volume": 3464.0}, {"date": "2019-04-17", "close": 8.9708, "volume": 2972.0}, {"date": "2019-04-18", "close": 8.9331, "volume": 4548.0}, {"date": "2019-04-22", "close": 8.91, "volume": 2479.0}, {"date": "2019-04-23", "close": 8.9273, "volume": 5260.0}, {"date": "2019-04-24", "close": 8.91, "volume": 19400.0}, {"date": "2019-04-25", "close": 8.92, "volume": 16267.0}, {"date": "2019-04-26", "close": 8.98, "volume": 4277.0}, {"date": "2019-04-29", "close": 8.95, "volume": 3415.0}, {"date": "2019-04-30", "close": 9.0, "volume": 2991.0}, {"date": "2019-05-01", "close": 8.96, "volume": 18244.0}, {"date": "2019-05-02", "close": 8.93, "volume": 8172.0}, {"date": "2019-05-03", "close": 8.97, "volume": 1470.0}, {"date": "2019-05-06", "close": 8.77, "volume": 13765.0}, {"date": "2019-05-07", "close": 8.61, "volume": 6991.0}, {"date": "2019-05-08", "close": 8.67, "volume": 10630.0}, {"date": "2019-05-09", "close": 8.67, "volume": null}, {"date": "2019-05-10", "close": 8.74, "volume": 675.0}, {"date": "2019-05-13", "close": 8.55, "volume": 2267.0}, {"date": "2019-05-14", "close": 8.62, "volume": 3282.0}, {"date": "2019-05-15", "close": 8.66, "volume": 10395.0}, {"date": "2019-05-16", "close": 8.7, "volume": 1618.0}, {"date": "2019-05-17", "close": 8.45, "volume": 1273.0}, {"date": "2019-05-20", "close": 8.3465, "volume": 7163.0}, {"date": "2019-05-21", "close": 8.436, "volume": 15694.0}, {"date": "2019-05-22", "close": 8.47, "volume": 1220.0}, {"date": "2019-05-23", "close": 8.36, "volume": 3210.0}, {"date": "2019-05-24", "close": 8.49, "volume": 1858.0}, {"date": "2019-05-28", "close": 8.39, "volume": 4465.0}, {"date": "2019-05-29", "close": 8.34, "volume": 1500.0}, {"date": "2019-05-30", "close": 8.35, "volume": 701.0}, {"date": "2019-05-31", "close": 8.26, "volume": 12043.0}, {"date": "2019-06-03", "close": 8.2978, "volume": 599.0}, {"date": "2019-06-04", "close": 8.4, "volume": 1598.0}, {"date": "2019-06-05", "close": 8.4124, "volume": 408.0}, {"date": "2019-06-06", "close": 8.457, "volume": 6476.0}, {"date": "2019-06-07", "close": 8.5475, "volume": 2216.0}, {"date": "2019-06-10", "close": 8.55, "volume": 2031.0}, {"date": "2019-06-11", "close": 8.5985, "volume": 214.0}, {"date": "2019-06-12", "close": 8.55, "volume": 749.0}, {"date": "2019-06-13", "close": 8.55, "volume": null}, {"date": "2019-06-14", "close": 8.54, "volume": 3697.0}, {"date": "2019-06-17", "close": 8.5644, "volume": 8764.0}, {"date": "2019-06-18", "close": 8.63, "volume": 6441.0}, {"date": "2019-06-19", "close": 8.6003, "volume": 14176.0}, {"date": "2019-06-20", "close": 8.65, "volume": 87082.0}, {"date": "2019-06-21", "close": 8.65, "volume": 1873.0}, {"date": "2019-06-24", "close": 8.72, "volume": 15232.0}, {"date": "2019-06-25", "close": 8.7, "volume": 4247.0}, {"date": "2019-06-26", "close": 8.68, "volume": 27300.0}, {"date": "2019-06-27", "close": 8.81, "volume": 4636.0}, {"date": "2019-06-28", "close": 8.83, "volume": 1902.0}, {"date": "2019-07-01", "close": 8.83, "volume": 17837.0}, {"date": "2019-07-02", "close": 8.83, "volume": 3030.0}, {"date": "2019-07-03", "close": 8.8978, "volume": 1329.0}, {"date": "2019-07-05", "close": 8.87, "volume": 2256.0}, {"date": "2019-07-08", "close": 8.79, "volume": 2886.0}, {"date": "2019-07-09", "close": 8.81, "volume": 585.0}, {"date": "2019-07-10", "close": 8.84, "volume": 2574.0}, {"date": "2019-07-11", "close": 8.7675, "volume": 4482.0}, {"date": "2019-07-12", "close": 8.8136, "volume": 2379.0}, {"date": "2019-07-15", "close": 8.77, "volume": 1811.0}, {"date": "2019-07-16", "close": 8.76, "volume": 2656.0}, {"date": "2019-07-17", "close": 8.76, "volume": 1362.0}, {"date": "2019-07-18", "close": 8.76, "volume": 103.0}, {"date": "2019-07-19", "close": 8.73, "volume": 6811.0}, {"date": "2019-07-22", "close": 8.72, "volume": 3854.0}, {"date": "2019-07-23", "close": 8.7797, "volume": 2607.0}, {"date": "2019-07-24", "close": 8.7332, "volume": 11065.0}, {"date": "2019-07-25", "close": 8.69, "volume": 601.0}, {"date": "2019-07-26", "close": 8.7458, "volume": 2936.0}, {"date": "2019-07-29", "close": 8.79, "volume": 1778.0}, {"date": "2019-07-30", "close": 8.6312, "volume": 12582.0}, {"date": "2019-07-31", "close": 8.6313, "volume": 4132.0}, {"date": "2019-08-01", "close": 8.63, "volume": 6072.0}, {"date": "2019-08-02", "close": 8.555, "volume": 12209.0}, {"date": "2019-08-05", "close": 8.415, "volume": 7803.0}, {"date": "2019-08-06", "close": 8.415, "volume": null}, {"date": "2019-08-07", "close": 8.42, "volume": 5162.0}, {"date": "2019-08-08", "close": 8.5901, "volume": 6428.0}, {"date": "2019-08-09", "close": 8.45, "volume": 8229.0}, {"date": "2019-08-12", "close": 8.48, "volume": 1215.0}, {"date": "2019-08-13", "close": 8.56, "volume": 10762.0}, {"date": "2019-08-14", "close": 8.4, "volume": 6536.0}, {"date": "2019-08-15", "close": 8.36, "volume": 15824.0}, {"date": "2019-08-16", "close": 8.41, "volume": 3595.0}, {"date": "2019-08-19", "close": 8.41, "volume": 6228.0}, {"date": "2019-08-20", "close": 8.36, "volume": 6605.0}, {"date": "2019-08-21", "close": 8.54, "volume": 8516.0}, {"date": "2019-08-22", "close": 8.47, "volume": 1981.0}, {"date": "2019-08-23", "close": 8.4296, "volume": 13429.0}, {"date": "2019-08-26", "close": 8.61, "volume": 72669.0}, {"date": "2019-08-27", "close": 8.64, "volume": 30779.0}, {"date": "2019-08-28", "close": 8.68, "volume": 162145.0}, {"date": "2019-08-29", "close": 8.7, "volume": 11116.0}, {"date": "2019-08-30", "close": 8.71, "volume": 11650.0}, {"date": "2019-09-03", "close": 8.71, "volume": 80002.0}, {"date": "2019-09-04", "close": 8.78, "volume": 1694.0}, {"date": "2019-09-05", "close": 8.62, "volume": 21651.0}, {"date": "2019-09-06", "close": 8.9, "volume": 78906.0}, {"date": "2019-09-09", "close": 8.9401, "volume": 66245.0}, {"date": "2019-09-10", "close": 8.9599, "volume": 57978.0}, {"date": "2019-09-11", "close": 8.708, "volume": 3415.0}, {"date": "2019-09-12", "close": 8.804, "volume": 17914.0}, {"date": "2019-09-13", "close": 8.88, "volume": 5278.0}, {"date": "2019-09-16", "close": 8.85, "volume": 30516.0}, {"date": "2019-09-17", "close": 8.8482, "volume": 195.0}, {"date": "2019-09-18", "close": 8.87, "volume": 5802.0}, {"date": "2019-09-19", "close": 8.9, "volume": 2541.0}, {"date": "2019-09-20", "close": 8.91, "volume": 2597.0}, {"date": "2019-09-23", "close": 8.9531, "volume": 2695.0}, {"date": "2019-09-24", "close": 8.9, "volume": 3332.0}, {"date": "2019-09-25", "close": 8.925, "volume": 15377.0}, {"date": "2019-09-26", "close": 8.91, "volume": 16105.0}, {"date": "2019-09-27", "close": 8.9, "volume": 1001.0}, {"date": "2019-09-30", "close": 8.9, "volume": 3271.0}, {"date": "2019-10-01", "close": 8.9, "volume": 3120.0}, {"date": "2019-10-02", "close": 8.7794, "volume": 49445.0}, {"date": "2019-10-03", "close": 8.8, "volume": 2905.0}, {"date": "2019-10-04", "close": 8.8489, "volume": 2904.0}, {"date": "2019-10-07", "close": 8.7799, "volume": 2991.0}, {"date": "2019-10-08", "close": 8.7671, "volume": 106.0}, {"date": "2019-10-09", "close": 8.78, "volume": 1267.0}, {"date": "2019-10-10", "close": 8.97, "volume": 31562.0}, {"date": "2019-10-11", "close": 9.01, "volume": 17420.0}, {"date": "2019-10-14", "close": 8.7882, "volume": 6620.0}, {"date": "2019-10-15", "close": 9.0225, "volume": 5318.0}, {"date": "2019-10-16", "close": 9.01, "volume": 2103.0}, {"date": "2019-10-17", "close": 8.96, "volume": 3149.0}, {"date": "2019-10-18", "close": 8.92, "volume": 5767.0}, {"date": "2019-10-21", "close": 9.1, "volume": 17556.0}, {"date": "2019-10-22", "close": 9.16, "volume": 14315.0}, {"date": "2019-10-23", "close": 9.185, "volume": 3006.0}, {"date": "2019-10-24", "close": 9.14, "volume": 2941.0}, {"date": "2019-10-25", "close": 9.051, "volume": 870.0}, {"date": "2019-10-28", "close": 9.15, "volume": 3592.0}, {"date": "2019-10-29", "close": 9.231, "volume": 8168.0}, {"date": "2019-10-30", "close": 9.25, "volume": 6014.0}, {"date": "2019-10-31", "close": 9.1984, "volume": 2076.0}, {"date": "2019-11-01", "close": 9.1816, "volume": 6293.0}, {"date": "2019-11-04", "close": 9.2, "volume": 5380.0}, {"date": "2019-11-05", "close": 9.19, "volume": 2565.0}, {"date": "2019-11-06", "close": 9.2065, "volume": 4052.0}, {"date": "2019-11-07", "close": 9.2743, "volume": 1011.0}, {"date": "2019-11-08", "close": 9.255, "volume": 4908.0}, {"date": "2019-11-11", "close": 9.29, "volume": 2326.0}, {"date": "2019-11-12", "close": 9.2, "volume": 2814.0}, {"date": "2019-11-13", "close": 9.34, "volume": 9796.0}, {"date": "2019-11-14", "close": 9.34, "volume": 11764.0}, {"date": "2019-11-15", "close": 9.32, "volume": 3963.0}, {"date": "2019-11-18", "close": 9.2588, "volume": 2705.0}, {"date": "2019-11-19", "close": 9.25, "volume": 20400.0}, {"date": "2019-11-20", "close": 9.12, "volume": 7331.0}, {"date": "2019-11-21", "close": 9.164, "volume": 6925.0}, {"date": "2019-11-22", "close": 9.1799, "volume": 4678.0}, {"date": "2019-11-25", "close": 9.26, "volume": 13269.0}, {"date": "2019-11-26", "close": 9.35, "volume": 36372.0}, {"date": "2019-11-27", "close": 9.2711, "volume": 2194.0}, {"date": "2019-11-29", "close": 9.2239, "volume": 2381.0}, {"date": "2019-12-02", "close": 9.2245, "volume": 381.0}, {"date": "2019-12-03", "close": 9.21, "volume": 2300.0}, {"date": "2019-12-04", "close": 9.2769, "volume": 1243.0}, {"date": "2019-12-05", "close": 9.18, "volume": 5045.0}, {"date": "2019-12-06", "close": 9.28, "volume": 2495.0}, {"date": "2019-12-09", "close": 9.25, "volume": 8400.0}, {"date": "2019-12-10", "close": 9.2, "volume": 5581.0}, {"date": "2019-12-11", "close": 9.3673, "volume": 38691.0}, {"date": "2019-12-12", "close": 9.44, "volume": 55858.0}, {"date": "2019-12-13", "close": 9.4281, "volume": 979.0}, {"date": "2019-12-16", "close": 9.5, "volume": 82621.0}, {"date": "2019-12-17", "close": 9.46, "volume": 25519.0}, {"date": "2019-12-18", "close": 9.5027, "volume": 1443.0}, {"date": "2019-12-19", "close": 9.65, "volume": 11151.0}, {"date": "2019-12-20", "close": 9.65, "volume": 46855.0}, {"date": "2019-12-23", "close": 9.63, "volume": 3796.0}, {"date": "2019-12-24", "close": 9.6597, "volume": 6961.0}, {"date": "2019-12-26", "close": 9.6, "volume": 2514.0}, {"date": "2019-12-27", "close": 9.551, "volume": 7970.0}, {"date": "2019-12-30", "close": 9.475, "volume": 16991.0}, {"date": "2019-12-31", "close": 9.38, "volume": 5363.0}, {"date": "2020-01-02", "close": 9.52, "volume": 5850.0}, {"date": "2020-01-03", "close": 9.52, "volume": 4378.0}, {"date": "2020-01-06", "close": 9.44, "volume": 15530.0}, {"date": "2020-01-07", "close": 9.45, "volume": 36403.0}, {"date": "2020-01-08", "close": 9.57, "volume": 10011.0}, {"date": "2020-01-09", "close": 9.5475, "volume": 3977.0}, {"date": "2020-01-10", "close": 9.6232, "volume": 30857.0}, {"date": "2020-01-13", "close": 9.6327, "volume": 5985.0}, {"date": "2020-01-14", "close": 9.49, "volume": 4035.0}, {"date": "2020-01-15", "close": 9.6, "volume": 10918.0}, {"date": "2020-01-16", "close": 9.62, "volume": 11667.0}, {"date": "2020-01-17", "close": 9.63, "volume": 4745.0}, {"date": "2020-01-21", "close": 9.65, "volume": 22247.0}, {"date": "2020-01-22", "close": 9.55, "volume": 7171.0}, {"date": "2020-01-23", "close": 9.51, "volume": 5700.0}, {"date": "2020-01-24", "close": 9.5452, "volume": 6491.0}, {"date": "2020-01-27", "close": 9.4, "volume": 5964.0}, {"date": "2020-01-28", "close": 9.6, "volume": 7210.0}, {"date": "2020-01-29", "close": 9.64, "volume": 1189.0}, {"date": "2020-01-30", "close": 9.55, "volume": 7634.0}, {"date": "2020-01-31", "close": 9.4852, "volume": 3749.0}, {"date": "2020-02-03", "close": 9.5, "volume": 3335.0}, {"date": "2020-02-04", "close": 9.67, "volume": 11033.0}, {"date": "2020-02-05", "close": 9.46, "volume": 31755.0}, {"date": "2020-02-06", "close": 9.585, "volume": 10664.0}, {"date": "2020-02-07", "close": 9.5381, "volume": 67030.0}, {"date": "2020-02-10", "close": 9.66, "volume": 17078.0}, {"date": "2020-02-11", "close": 9.67, "volume": 28173.0}, {"date": "2020-02-12", "close": 9.6, "volume": 17593.0}, {"date": "2020-02-13", "close": 9.61, "volume": 1628.0}, {"date": "2020-02-14", "close": 9.6, "volume": 2837.0}, {"date": "2020-02-18", "close": 9.21, "volume": 10500.0}, {"date": "2020-02-19", "close": 9.56, "volume": 6313.0}, {"date": "2020-02-20", "close": 9.5632, "volume": 1415.0}, {"date": "2020-02-21", "close": 9.6, "volume": 3950.0}, {"date": "2020-02-24", "close": 9.3203, "volume": 5071.0}, {"date": "2020-02-25", "close": 9.0917, "volume": 10323.0}, {"date": "2020-02-26", "close": 9.05, "volume": 19193.0}, {"date": "2020-02-27", "close": 8.81, "volume": 9065.0}, {"date": "2020-02-28", "close": 8.55, "volume": 8191.0}, {"date": "2020-03-02", "close": 8.715, "volume": 5538.0}, {"date": "2020-03-03", "close": 8.705, "volume": 6105.0}, {"date": "2020-03-04", "close": 8.9417, "volume": 9705.0}, {"date": "2020-03-05", "close": 8.66, "volume": 16281.0}, {"date": "2020-03-06", "close": 8.643, "volume": 4780.0}, {"date": "2020-03-09", "close": 8.17, "volume": 31832.0}, {"date": "2020-03-10", "close": 8.13, "volume": 4916.0}, {"date": "2020-03-11", "close": 7.85, "volume": 8150.0}, {"date": "2020-03-12", "close": 7.1353, "volume": 19457.0}, {"date": "2020-03-13", "close": 7.0, "volume": 5509.0}, {"date": "2020-03-16", "close": 6.4, "volume": 29063.0}, {"date": "2020-03-17", "close": 6.46, "volume": 20479.0}, {"date": "2020-03-18", "close": 5.87, "volume": 213875.0}, {"date": "2020-03-19", "close": 6.5, "volume": 47860.0}, {"date": "2020-03-20", "close": 6.32, "volume": 13973.0}, {"date": "2020-03-23", "close": 5.91, "volume": 29786.0}, {"date": "2020-03-24", "close": 6.47, "volume": 58439.0}, {"date": "2020-03-25", "close": 6.61, "volume": 60108.0}, {"date": "2020-03-26", "close": 7.09, "volume": 20315.0}, {"date": "2020-03-27", "close": 6.88, "volume": 37665.0}, {"date": "2020-03-30", "close": 6.95, "volume": 16255.0}, {"date": "2020-03-31", "close": 7.07, "volume": 20520.0}, {"date": "2020-04-01", "close": 6.62, "volume": 10881.0}, {"date": "2020-04-02", "close": 6.75, "volume": 5585.0}, {"date": "2020-04-03", "close": 6.63, "volume": 1787.0}, {"date": "2020-04-06", "close": 7.01, "volume": 11724.0}, {"date": "2020-04-07", "close": 7.21, "volume": 18225.0}, {"date": "2020-04-08", "close": 7.2, "volume": 23918.0}, {"date": "2020-04-09", "close": 7.39, "volume": 11750.0}, {"date": "2020-04-13", "close": 7.436, "volume": 30463.0}, {"date": "2020-04-14", "close": 7.53, "volume": 4039.0}, {"date": "2020-04-15", "close": 7.27, "volume": 2115.0}, {"date": "2020-04-16", "close": 7.1544, "volume": 65548.0}, {"date": "2020-04-17", "close": 7.315, "volume": 9909.0}, {"date": "2020-04-20", "close": 7.3, "volume": 18917.0}, {"date": "2020-04-21", "close": 7.2194, "volume": 48951.0}, {"date": "2020-04-22", "close": 7.23, "volume": 20471.0}, {"date": "2020-04-23", "close": 7.25, "volume": 10377.0}, {"date": "2020-04-24", "close": 7.32, "volume": 1116.0}, {"date": "2020-04-27", "close": 7.39, "volume": 30865.0}, {"date": "2020-04-28", "close": 7.44, "volume": 68683.0}, {"date": "2020-04-29", "close": 7.71, "volume": 157846.0}, {"date": "2020-04-30", "close": 7.75, "volume": 36926.0}, {"date": "2020-05-01", "close": 7.5929, "volume": 69666.0}, {"date": "2020-05-04", "close": 7.43, "volume": 10796.0}, {"date": "2020-05-05", "close": 7.55, "volume": 5759.0}, {"date": "2020-05-06", "close": 7.5, "volume": 2220.0}, {"date": "2020-05-07", "close": 7.66, "volume": 12134.0}, {"date": "2020-05-08", "close": 7.79, "volume": 16222.0}, {"date": "2020-05-11", "close": 7.61, "volume": 16473.0}, {"date": "2020-05-12", "close": 7.46, "volume": 280943.0}, {"date": "2020-05-13", "close": 7.31, "volume": 57361.0}, {"date": "2020-05-14", "close": 7.27, "volume": 1844.0}, {"date": "2020-05-15", "close": 7.14, "volume": 9265.0}, {"date": "2020-05-18", "close": 7.49, "volume": 26189.0}, {"date": "2020-05-19", "close": 7.4197, "volume": 85680.0}, {"date": "2020-05-20", "close": 7.73, "volume": 61586.0}, {"date": "2020-05-21", "close": 7.654, "volume": 452.0}, {"date": "2020-05-22", "close": 7.56, "volume": 42033.0}, {"date": "2020-05-26", "close": 7.81, "volume": 24901.0}, {"date": "2020-05-27", "close": 7.93, "volume": 28412.0}, {"date": "2020-05-28", "close": 7.67, "volume": 11082.0}, {"date": "2020-05-29", "close": 8.03, "volume": 19680.0}, {"date": "2020-06-01", "close": 8.16, "volume": 21735.0}, {"date": "2020-06-02", "close": 8.23, "volume": 7636.0}, {"date": "2020-06-03", "close": 8.51, "volume": 11122.0}, {"date": "2020-06-04", "close": 8.52, "volume": 40165.0}, {"date": "2020-06-05", "close": 8.65, "volume": 37438.0}, {"date": "2020-06-08", "close": 8.66, "volume": 15199.0}, {"date": "2020-06-09", "close": 8.44, "volume": 32742.0}, {"date": "2020-06-10", "close": 8.3, "volume": 73588.0}, {"date": "2020-06-11", "close": 7.98, "volume": 48686.0}, {"date": "2020-06-12", "close": 8.28, "volume": 16812.0}, {"date": "2020-06-15", "close": 8.17, "volume": 26007.0}, {"date": "2020-06-16", "close": 8.3431, "volume": 11831.0}, {"date": "2020-06-17", "close": 8.42, "volume": 8880.0}, {"date": "2020-06-18", "close": 8.305, "volume": 17605.0}, {"date": "2020-06-19", "close": 8.265, "volume": 35584.0}, {"date": "2020-06-22", "close": 8.39, "volume": 24204.0}, {"date": "2020-06-23", "close": 8.45, "volume": 27171.0}, {"date": "2020-06-24", "close": 8.33, "volume": 22111.0}, {"date": "2020-06-25", "close": 8.44, "volume": 28511.0}, {"date": "2020-06-26", "close": 8.31, "volume": 11564.0}, {"date": "2020-06-29", "close": 8.36, "volume": 54219.0}, {"date": "2020-06-30", "close": 8.32, "volume": 15640.0}, {"date": "2020-07-01", "close": 8.4, "volume": 22843.0}, {"date": "2020-07-02", "close": 8.55, "volume": 31268.0}, {"date": "2020-07-06", "close": 8.71, "volume": 10227.0}, {"date": "2020-07-07", "close": 8.6, "volume": 29615.0}, {"date": "2020-07-08", "close": 8.77, "volume": 12472.0}, {"date": "2020-07-09", "close": 8.58, "volume": 12527.0}, {"date": "2020-07-10", "close": 8.66, "volume": 12879.0}, {"date": "2020-07-13", "close": 8.6, "volume": 13825.0}, {"date": "2020-07-14", "close": 8.69, "volume": 6209.0}, {"date": "2020-07-15", "close": 8.75, "volume": 8984.0}, {"date": "2020-07-16", "close": 8.765, "volume": 10279.0}, {"date": "2020-07-17", "close": 8.87, "volume": 9419.0}, {"date": "2020-07-20", "close": 9.09, "volume": 65946.0}, {"date": "2020-07-21", "close": 9.14, "volume": 28685.0}, {"date": "2020-07-22", "close": 9.15, "volume": 12150.0}, {"date": "2020-07-23", "close": 9.01, "volume": 91770.0}, {"date": "2020-07-24", "close": 8.95, "volume": 39711.0}, {"date": "2020-07-27", "close": 9.19, "volume": 8513.0}, {"date": "2020-07-28", "close": 9.03, "volume": 12472.0}, {"date": "2020-07-29", "close": 9.02, "volume": 20164.0}, {"date": "2020-07-30", "close": 8.91, "volume": 5657.0}, {"date": "2020-07-31", "close": 8.83, "volume": 1237.0}, {"date": "2020-08-03", "close": 9.03, "volume": 8431.0}, {"date": "2020-08-04", "close": 9.05, "volume": 16412.0}, {"date": "2020-08-05", "close": 9.13, "volume": 9466.0}, {"date": "2020-08-06", "close": 9.23, "volume": 7199.0}, {"date": "2020-08-07", "close": 9.07, "volume": 33905.0}, {"date": "2020-08-10", "close": 9.06, "volume": 28799.0}, {"date": "2020-08-11", "close": 9.15, "volume": 8721.0}, {"date": "2020-08-12", "close": 9.395, "volume": 7231.0}, {"date": "2020-08-13", "close": 9.21, "volume": 8244.0}, {"date": "2020-08-14", "close": 9.34, "volume": 22833.0}, {"date": "2020-08-17", "close": 9.43, "volume": 329.0}, {"date": "2020-08-18", "close": 9.39, "volume": 45896.0}, {"date": "2020-08-19", "close": 9.5662, "volume": 37180.0}, {"date": "2020-08-20", "close": 9.62, "volume": 38291.0}, {"date": "2020-08-21", "close": 9.53, "volume": 4186.0}, {"date": "2020-08-24", "close": 9.7757, "volume": 70665.0}, {"date": "2020-08-25", "close": 9.645, "volume": 13066.0}, {"date": "2020-08-26", "close": 9.74, "volume": 26234.0}, {"date": "2020-08-27", "close": 9.64, "volume": 2810.0}, {"date": "2020-08-28", "close": 9.48, "volume": 6011.0}, {"date": "2020-08-31", "close": 9.54, "volume": 8349.0}, {"date": "2020-09-01", "close": 9.8101, "volume": 49424.0}, {"date": "2020-09-02", "close": 9.9399, "volume": 11824.0}, {"date": "2020-09-03", "close": 9.52, "volume": 27955.0}, {"date": "2020-09-04", "close": 9.52, "volume": 5443.0}, {"date": "2020-09-08", "close": 9.34, "volume": 9169.0}, {"date": "2020-09-09", "close": 9.7765, "volume": 20754.0}, {"date": "2020-09-10", "close": 9.48, "volume": 12640.0}, {"date": "2020-09-11", "close": 9.41, "volume": 6967.0}, {"date": "2020-09-14", "close": 9.65, "volume": 3528.0}, {"date": "2020-09-15", "close": 9.71, "volume": 363.0}, {"date": "2020-09-16", "close": 9.83, "volume": 930.0}, {"date": "2020-09-17", "close": 9.6301, "volume": 10693.0}, {"date": "2020-09-18", "close": 9.64, "volume": 4664.0}, {"date": "2020-09-21", "close": 9.26, "volume": 9684.0}, {"date": "2020-09-22", "close": 9.28, "volume": 6824.0}, {"date": "2020-09-23", "close": 9.2255, "volume": 7465.0}, {"date": "2020-09-24", "close": 9.19, "volume": 24948.0}, {"date": "2020-09-25", "close": 9.31, "volume": 1514.0}, {"date": "2020-09-28", "close": 9.1973, "volume": 6821.0}, {"date": "2020-09-29", "close": 9.16, "volume": 26381.0}, {"date": "2020-09-30", "close": 9.459, "volume": 5553.0}, {"date": "2020-10-01", "close": 9.23, "volume": 5028.0}, {"date": "2020-10-02", "close": 9.17, "volume": 657.0}, {"date": "2020-10-05", "close": 9.332, "volume": 6088.0}, {"date": "2020-10-06", "close": 9.31, "volume": 10209.0}, {"date": "2020-10-07", "close": 9.33, "volume": 37357.0}, {"date": "2020-10-08", "close": 9.34, "volume": 17789.0}, {"date": "2020-10-09", "close": 9.32, "volume": 34687.0}, {"date": "2020-10-12", "close": 9.26, "volume": 9202.0}, {"date": "2020-10-13", "close": 9.29, "volume": 6644.0}, {"date": "2020-10-14", "close": 9.3074, "volume": 5163.0}, {"date": "2020-10-15", "close": 9.1, "volume": 5731.0}, {"date": "2020-10-16", "close": 9.19, "volume": 31612.0}, {"date": "2020-10-19", "close": 9.11, "volume": 1010.0}, {"date": "2020-10-20", "close": 9.28, "volume": 20566.0}, {"date": "2020-10-21", "close": 9.15, "volume": 69251.0}, {"date": "2020-10-22", "close": 9.12, "volume": 4579.0}, {"date": "2020-10-23", "close": 9.21, "volume": 31429.0}, {"date": "2020-10-26", "close": 9.1, "volume": 3446.0}, {"date": "2020-10-27", "close": 9.1, "volume": 1860.0}, {"date": "2020-10-28", "close": 8.7297, "volume": 9883.0}, {"date": "2020-10-29", "close": 8.66, "volume": 10319.0}, {"date": "2020-10-30", "close": 8.73, "volume": 2496.0}, {"date": "2020-11-02", "close": 8.84, "volume": 1280.0}, {"date": "2020-11-03", "close": 8.98, "volume": 5882.0}, {"date": "2020-11-04", "close": 9.02, "volume": 11842.0}, {"date": "2020-11-05", "close": 9.16, "volume": 4453.0}, {"date": "2020-11-06", "close": 9.31, "volume": 9187.0}, {"date": "2020-11-09", "close": 9.59, "volume": 20601.0}, {"date": "2020-11-10", "close": 9.61, "volume": 8348.0}, {"date": "2020-11-11", "close": 9.67, "volume": 16702.0}, {"date": "2020-11-12", "close": 9.65, "volume": 8827.0}, {"date": "2020-11-13", "close": 9.7806, "volume": 2256.0}, {"date": "2020-11-16", "close": 9.89, "volume": 3853.0}, {"date": "2020-11-17", "close": 9.92, "volume": 2010.0}, {"date": "2020-11-18", "close": 9.98, "volume": 4365.0}, {"date": "2020-11-19", "close": 9.91, "volume": 146.0}, {"date": "2020-11-20", "close": 9.9974, "volume": 5350.0}, {"date": "2020-11-23", "close": 10.05, "volume": 153.0}, {"date": "2020-11-24", "close": 9.98, "volume": 11488.0}, {"date": "2020-11-25", "close": 10.05, "volume": 2044.0}, {"date": "2020-11-27", "close": 10.16, "volume": 3105.0}, {"date": "2020-11-30", "close": 10.06, "volume": 13372.0}, {"date": "2020-12-01", "close": 10.33, "volume": 12906.0}, {"date": "2020-12-02", "close": 10.23, "volume": 19781.0}, {"date": "2020-12-03", "close": 10.33, "volume": 2735.0}, {"date": "2020-12-04", "close": 10.3792, "volume": 18223.0}, {"date": "2020-12-07", "close": 10.33, "volume": 10126.0}, {"date": "2020-12-08", "close": 10.42, "volume": 16165.0}, {"date": "2020-12-09", "close": 10.43, "volume": 129772.0}, {"date": "2020-12-10", "close": 10.36, "volume": 31045.0}, {"date": "2020-12-11", "close": 10.27, "volume": 2310.0}, {"date": "2020-12-14", "close": 10.2922, "volume": 10535.0}, {"date": "2020-12-15", "close": 10.39, "volume": 8912.0}, {"date": "2020-12-16", "close": 10.41, "volume": 6932.0}, {"date": "2020-12-17", "close": 10.54, "volume": 4617.0}, {"date": "2020-12-18", "close": 10.4948, "volume": 6830.0}, {"date": "2020-12-21", "close": 10.28, "volume": 13690.0}, {"date": "2020-12-22", "close": 10.26, "volume": 5418.0}, {"date": "2020-12-23", "close": 10.463, "volume": 8019.0}, {"date": "2020-12-24", "close": 10.4354, "volume": 4863.0}, {"date": "2020-12-28", "close": 10.555, "volume": 16037.0}, {"date": "2020-12-29", "close": 10.58, "volume": 21501.0}, {"date": "2020-12-30", "close": 10.54, "volume": 35495.0}, {"date": "2020-12-31", "close": 10.4, "volume": 5469.0}, {"date": "2021-01-04", "close": 10.55, "volume": 12592.0}, {"date": "2021-01-05", "close": 10.64, "volume": 4027.0}, {"date": "2021-01-06", "close": 10.67, "volume": 7697.0}, {"date": "2021-01-07", "close": 10.8592, "volume": 30681.0}, {"date": "2021-01-08", "close": 10.79, "volume": 7158.0}, {"date": "2021-01-11", "close": 10.68, "volume": 47959.0}, {"date": "2021-01-12", "close": 10.65, "volume": 9772.0}, {"date": "2021-01-13", "close": 10.61, "volume": 45124.0}, {"date": "2021-01-14", "close": 10.65, "volume": 5010.0}, {"date": "2021-01-15", "close": 10.57, "volume": 3859.0}, {"date": "2021-01-19", "close": 10.665, "volume": 5105.0}, {"date": "2021-01-20", "close": 10.655, "volume": 5774.0}, {"date": "2021-01-21", "close": 10.65, "volume": 286.0}, {"date": "2021-01-22", "close": 10.72, "volume": 4777.0}, {"date": "2021-01-25", "close": 10.5, "volume": 31578.0}, {"date": "2021-01-26", "close": 10.54, "volume": 9033.0}, {"date": "2021-01-27", "close": 10.29, "volume": 95831.0}, {"date": "2021-01-28", "close": 10.34, "volume": 13865.0}, {"date": "2021-01-29", "close": 10.3064, "volume": 45623.0}, {"date": "2021-02-01", "close": 10.29, "volume": 11501.0}, {"date": "2021-02-02", "close": 10.4, "volume": 8235.0}, {"date": "2021-02-03", "close": 10.38, "volume": 45799.0}, {"date": "2021-02-04", "close": 10.37, "volume": 11798.0}, {"date": "2021-02-05", "close": 10.425, "volume": 7312.0}, {"date": "2021-02-08", "close": 10.415, "volume": 5637.0}, {"date": "2021-02-09", "close": 10.47, "volume": 2565.0}, {"date": "2021-02-10", "close": 10.4501, "volume": 2496.0}, {"date": "2021-02-11", "close": 10.4399, "volume": 25203.0}, {"date": "2021-02-12", "close": 10.49, "volume": 3826.0}, {"date": "2021-02-16", "close": 10.575, "volume": 5396.0}, {"date": "2021-02-17", "close": 10.56, "volume": 15585.0}, {"date": "2021-02-18", "close": 10.55, "volume": 7096.0}, {"date": "2021-02-19", "close": 10.58, "volume": 17001.0}, {"date": "2021-02-22", "close": 10.51, "volume": 24918.0}, {"date": "2021-02-23", "close": 10.39, "volume": 9664.0}, {"date": "2021-02-24", "close": 10.48, "volume": 4724.0}, {"date": "2021-02-25", "close": 10.48, "volume": null}, {"date": "2021-02-26", "close": 10.43, "volume": 14677.0}, {"date": "2021-03-01", "close": 10.52, "volume": 37186.0}, {"date": "2021-03-02", "close": 10.5605, "volume": 8980.0}, {"date": "2021-03-03", "close": 10.51, "volume": 11134.0}, {"date": "2021-03-04", "close": 10.35, "volume": 7540.0}, {"date": "2021-03-05", "close": 10.4, "volume": 7391.0}, {"date": "2021-03-08", "close": 10.36, "volume": 121.0}, {"date": "2021-03-09", "close": 10.5798, "volume": 724.0}, {"date": "2021-03-10", "close": 10.625, "volume": 30437.0}, {"date": "2021-03-11", "close": 10.7041, "volume": 11434.0}, {"date": "2021-03-12", "close": 10.66, "volume": 10330.0}, {"date": "2021-03-15", "close": 10.66, "volume": 6497.0}, {"date": "2021-03-16", "close": 10.6, "volume": 14028.0}, {"date": "2021-03-17", "close": 10.65, "volume": 31764.0}, {"date": "2021-03-18", "close": 10.47, "volume": 1012.0}, {"date": "2021-03-19", "close": 10.55, "volume": 4154.0}, {"date": "2021-03-22", "close": 10.605, "volume": 6130.0}, {"date": "2021-03-23", "close": 10.4855, "volume": 8419.0}, {"date": "2021-03-24", "close": 10.5, "volume": 43657.0}, {"date": "2021-03-25", "close": 10.54, "volume": 6092.0}, {"date": "2021-03-26", "close": 10.66, "volume": 2652.0}, {"date": "2021-03-29", "close": 10.59, "volume": 11109.0}, {"date": "2021-03-30", "close": 10.59, "volume": 100.0}, {"date": "2021-03-31", "close": 10.6544, "volume": 3238.0}, {"date": "2021-04-01", "close": 10.75, "volume": 7401.0}, {"date": "2021-04-05", "close": 10.91, "volume": 7751.0}, {"date": "2021-04-06", "close": 10.8226, "volume": 1984.0}, {"date": "2021-04-07", "close": 10.82, "volume": 8093.0}, {"date": "2021-04-08", "close": 10.884, "volume": 12636.0}, {"date": "2021-04-09", "close": 11.02, "volume": 10259.0}, {"date": "2021-04-12", "close": 11.02, "volume": 6373.0}, {"date": "2021-04-13", "close": 11.09, "volume": 4113.0}, {"date": "2021-04-14", "close": 11.12, "volume": 3691.0}, {"date": "2021-04-15", "close": 11.18, "volume": 5932.0}, {"date": "2021-04-16", "close": 11.16, "volume": 18119.0}, {"date": "2021-04-19", "close": 11.15, "volume": 4692.0}, {"date": "2021-04-20", "close": 11.07, "volume": 15139.0}, {"date": "2021-04-21", "close": 11.15, "volume": 5357.0}, {"date": "2021-04-22", "close": 11.19, "volume": 15857.0}, {"date": "2021-04-23", "close": 11.54, "volume": 4147.0}, {"date": "2021-04-26", "close": 11.27, "volume": 27206.0}, {"date": "2021-04-27", "close": 11.27, "volume": 34789.0}, {"date": "2021-04-28", "close": 11.28, "volume": 20944.0}, {"date": "2021-04-29", "close": 11.23, "volume": 3876.0}, {"date": "2021-04-30", "close": 11.16, "volume": 4892.0}, {"date": "2021-05-03", "close": 11.24, "volume": 4467.0}, {"date": "2021-05-04", "close": 11.25, "volume": 17640.0}, {"date": "2021-05-05", "close": 11.25, "volume": null}, {"date": "2021-05-06", "close": 11.36, "volume": 5529.0}, {"date": "2021-05-07", "close": 11.52, "volume": 15453.0}, {"date": "2021-05-10", "close": 11.5, "volume": 5419.0}, {"date": "2021-05-11", "close": 11.46, "volume": 13651.0}, {"date": "2021-05-12", "close": 11.29, "volume": 6056.0}, {"date": "2021-05-13", "close": 11.46, "volume": 7950.0}, {"date": "2021-05-14", "close": 11.52, "volume": 4597.0}, {"date": "2021-05-17", "close": 11.44, "volume": 24069.0}, {"date": "2021-05-18", "close": 11.54, "volume": 10414.0}, {"date": "2021-05-19", "close": 11.46, "volume": 4378.0}, {"date": "2021-05-20", "close": 11.68, "volume": 2006.0}, {"date": "2021-05-21", "close": 11.82, "volume": 4417.0}, {"date": "2021-05-24", "close": 11.7435, "volume": 4197.0}, {"date": "2021-05-25", "close": 11.66, "volume": 5267.0}, {"date": "2021-05-26", "close": 11.8, "volume": 11701.0}, {"date": "2021-05-27", "close": 11.66, "volume": 5268.0}, {"date": "2021-05-28", "close": 11.72, "volume": 16224.0}, {"date": "2021-06-01", "close": 11.7, "volume": 7913.0}, {"date": "2021-06-02", "close": 11.73, "volume": 4340.0}, {"date": "2021-06-03", "close": 11.73, "volume": 2350.0}, {"date": "2021-06-04", "close": 11.8, "volume": 1699.0}, {"date": "2021-06-07", "close": 11.79, "volume": 672.0}, {"date": "2021-06-08", "close": 11.8, "volume": 2688.0}, {"date": "2021-06-09", "close": 11.83, "volume": 3142.0}, {"date": "2021-06-10", "close": 11.81, "volume": 757.0}, {"date": "2021-06-11", "close": 11.76, "volume": 2795.0}, {"date": "2021-06-14", "close": 11.52, "volume": 11476.0}, {"date": "2021-06-15", "close": 11.53, "volume": 184.0}, {"date": "2021-06-16", "close": 11.57, "volume": 53433.0}, {"date": "2021-06-17", "close": 11.58, "volume": 3296.0}, {"date": "2021-06-18", "close": 11.51, "volume": 8053.0}, {"date": "2021-06-21", "close": 11.41, "volume": 9395.0}, {"date": "2021-06-22", "close": 11.48, "volume": 1808.0}, {"date": "2021-06-23", "close": 11.32, "volume": 1854.0}, {"date": "2021-06-24", "close": 11.6, "volume": 8572.0}, {"date": "2021-06-25", "close": 11.61, "volume": 9899.0}, {"date": "2021-06-28", "close": 11.53, "volume": 6421.0}, {"date": "2021-06-29", "close": 11.49, "volume": 5844.0}, {"date": "2021-06-30", "close": 11.38, "volume": 15251.0}, {"date": "2021-07-01", "close": 11.44, "volume": 16577.0}, {"date": "2021-07-02", "close": 11.44, "volume": 3045.0}, {"date": "2021-07-06", "close": 11.4099, "volume": 4833.0}, {"date": "2021-07-07", "close": 11.5, "volume": 4146.0}, {"date": "2021-07-08", "close": 11.35, "volume": 20311.0}, {"date": "2021-07-09", "close": 11.57, "volume": 78592.0}, {"date": "2021-07-12", "close": 11.51, "volume": 21207.0}, {"date": "2021-07-13", "close": 11.4717, "volume": 24636.0}, {"date": "2021-07-14", "close": 11.553, "volume": 3317.0}, {"date": "2021-07-15", "close": 11.38, "volume": 3202.0}, {"date": "2021-07-16", "close": 11.38, "volume": 1678.0}, {"date": "2021-07-19", "close": 11.14, "volume": 9244.0}, {"date": "2021-07-20", "close": 11.245, "volume": 3558.0}, {"date": "2021-07-21", "close": 11.45, "volume": 4261.0}, {"date": "2021-07-22", "close": 11.38, "volume": 7017.0}, {"date": "2021-07-23", "close": 11.55, "volume": 7887.0}, {"date": "2021-07-26", "close": 11.58, "volume": 11301.0}, {"date": "2021-07-27", "close": 11.52, "volume": 21558.0}, {"date": "2021-07-28", "close": 11.56, "volume": 23616.0}, {"date": "2021-07-29", "close": 11.65, "volume": 16244.0}, {"date": "2021-07-30", "close": 11.4426, "volume": 8937.0}, {"date": "2021-08-02", "close": 11.46, "volume": 18957.0}, {"date": "2021-08-03", "close": 11.61, "volume": 11303.0}, {"date": "2021-08-04", "close": 11.53, "volume": 14116.0}, {"date": "2021-08-05", "close": 11.52, "volume": 5433.0}, {"date": "2021-08-06", "close": 11.56, "volume": 6142.0}, {"date": "2021-08-09", "close": 11.6895, "volume": 3330.0}, {"date": "2021-08-10", "close": 11.67, "volume": 1350.0}, {"date": "2021-08-11", "close": 11.71, "volume": 3144.0}, {"date": "2021-08-12", "close": 11.66, "volume": 1607.0}, {"date": "2021-08-13", "close": 11.77, "volume": 883.0}, {"date": "2021-08-16", "close": 11.6801, "volume": 1303.0}, {"date": "2021-08-17", "close": 11.51, "volume": 5367.0}, {"date": "2021-08-18", "close": 11.5, "volume": 5474.0}, {"date": "2021-08-19", "close": 11.585, "volume": 5019.0}, {"date": "2021-08-20", "close": 11.58, "volume": 4380.0}, {"date": "2021-08-23", "close": 11.77, "volume": 1281.0}, {"date": "2021-08-24", "close": 11.77, "volume": 1677.0}, {"date": "2021-08-25", "close": 11.7301, "volume": 1487.0}, {"date": "2021-08-26", "close": 11.763, "volume": 4249.0}, {"date": "2021-08-27", "close": 11.79, "volume": 2941.0}, {"date": "2021-08-30", "close": 11.78, "volume": 3116.0}, {"date": "2021-08-31", "close": 11.78, "volume": null}, {"date": "2021-09-01", "close": 11.82, "volume": 5279.0}, {"date": "2021-09-02", "close": 11.83, "volume": 11694.0}, {"date": "2021-09-03", "close": 11.84, "volume": 2378.0}, {"date": "2021-09-07", "close": 11.83, "volume": 5288.0}, {"date": "2021-09-08", "close": 11.8, "volume": 1706.0}, {"date": "2021-09-09", "close": 11.73, "volume": 10139.0}, {"date": "2021-09-10", "close": 11.82, "volume": 1114.0}, {"date": "2021-09-13", "close": 11.8, "volume": 4699.0}, {"date": "2021-09-14", "close": 11.72, "volume": 3653.0}, {"date": "2021-09-15", "close": 11.69, "volume": 1845.0}, {"date": "2021-09-16", "close": 11.8009, "volume": 4564.0}, {"date": "2021-09-17", "close": 11.7, "volume": 2548.0}, {"date": "2021-09-20", "close": 11.46, "volume": 3544.0}, {"date": "2021-09-21", "close": 11.61, "volume": 3465.0}, {"date": "2021-09-22", "close": 11.725, "volume": 3315.0}, {"date": "2021-09-23", "close": 11.84, "volume": 1904.0}, {"date": "2021-09-24", "close": 11.74, "volume": 4782.0}, {"date": "2021-09-27", "close": 11.71, "volume": 710.0}, {"date": "2021-09-28", "close": 11.35, "volume": 4518.0}, {"date": "2021-09-29", "close": 11.35, "volume": 5719.0}, {"date": "2021-09-30", "close": 11.15, "volume": 8449.0}, {"date": "2021-10-01", "close": 11.16, "volume": 4061.0}, {"date": "2021-10-04", "close": 11.14, "volume": 3143.0}, {"date": "2021-10-05", "close": 11.05, "volume": 5085.0}, {"date": "2021-10-06", "close": 10.9, "volume": 4681.0}, {"date": "2021-10-07", "close": 11.05, "volume": 21077.0}, {"date": "2021-10-08", "close": 11.12, "volume": 4567.0}, {"date": "2021-10-11", "close": 11.14, "volume": 1341.0}, {"date": "2021-10-12", "close": 11.14, "volume": null}, {"date": "2021-10-13", "close": 11.24, "volume": 2387.0}, {"date": "2021-10-14", "close": 11.4, "volume": 4106.0}, {"date": "2021-10-15", "close": 11.43, "volume": 1889.0}, {"date": "2021-10-18", "close": 11.29, "volume": 100.0}, {"date": "2021-10-19", "close": 11.3955, "volume": 9488.0}, {"date": "2021-10-20", "close": 11.46, "volume": 12914.0}, {"date": "2021-10-21", "close": 11.42, "volume": 6154.0}, {"date": "2021-10-22", "close": 11.45, "volume": 12794.0}, {"date": "2021-10-25", "close": 11.48, "volume": 7130.0}, {"date": "2021-10-26", "close": 11.46, "volume": 2204.0}, {"date": "2021-10-27", "close": 11.4, "volume": 19985.0}, {"date": "2021-10-28", "close": 11.51, "volume": 10032.0}, {"date": "2021-10-29", "close": 11.4, "volume": 2267.0}, {"date": "2021-11-01", "close": 11.47, "volume": 13256.0}, {"date": "2021-11-02", "close": 11.52, "volume": 6042.0}, {"date": "2021-11-03", "close": 11.59, "volume": 2600.0}, {"date": "2021-11-04", "close": 11.56, "volume": 3304.0}, {"date": "2021-11-05", "close": 11.58, "volume": 3820.0}, {"date": "2021-11-08", "close": 11.59, "volume": 4153.0}, {"date": "2021-11-09", "close": 11.62, "volume": 5024.0}, {"date": "2021-11-10", "close": 11.49, "volume": 2352.0}, {"date": "2021-11-11", "close": 11.48, "volume": 11911.0}, {"date": "2021-11-12", "close": 11.558, "volume": 6373.0}, {"date": "2021-11-15", "close": 11.41, "volume": 6374.0}, {"date": "2021-11-16", "close": 11.45, "volume": 6694.0}, {"date": "2021-11-17", "close": 11.43, "volume": 4612.0}, {"date": "2021-11-18", "close": 11.44, "volume": 5962.0}, {"date": "2021-11-19", "close": 11.34, "volume": 70143.0}, {"date": "2021-11-22", "close": 11.31, "volume": 10865.0}, {"date": "2021-11-23", "close": 11.2, "volume": 5951.0}, {"date": "2021-11-24", "close": 11.1, "volume": 11722.0}, {"date": "2021-11-26", "close": 10.81, "volume": 3196.0}, {"date": "2021-11-29", "close": 10.8715, "volume": 15634.0}, {"date": "2021-11-30", "close": 10.7748, "volume": 14457.0}, {"date": "2021-12-01", "close": 10.84, "volume": 14348.0}, {"date": "2021-12-02", "close": 10.96, "volume": 85157.0}, {"date": "2021-12-03", "close": 10.8, "volume": 13253.0}, {"date": "2021-12-06", "close": 10.89, "volume": 18153.0}, {"date": "2021-12-07", "close": 11.08, "volume": 30319.0}, {"date": "2021-12-08", "close": 11.13, "volume": 16249.0}, {"date": "2021-12-09", "close": 11.01, "volume": 11145.0}, {"date": "2021-12-10", "close": 11.08, "volume": 9929.0}, {"date": "2021-12-13", "close": 11.0398, "volume": 18719.0}, {"date": "2021-12-14", "close": 10.97, "volume": 19078.0}, {"date": "2021-12-15", "close": 11.08, "volume": 14786.0}, {"date": "2021-12-16", "close": 11.15, "volume": 4891.0}, {"date": "2021-12-17", "close": 11.18, "volume": 4201.0}, {"date": "2021-12-20", "close": 11.1499, "volume": 5411.0}, {"date": "2021-12-21", "close": 11.29, "volume": 10037.0}, {"date": "2021-12-22", "close": 11.41, "volume": 21023.0}, {"date": "2021-12-23", "close": 11.66, "volume": 31710.0}, {"date": "2021-12-27", "close": 11.72, "volume": 24281.0}, {"date": "2021-12-28", "close": 11.78, "volume": 35149.0}, {"date": "2021-12-29", "close": 10.15, "volume": 58907.0}, {"date": "2021-12-30", "close": 10.23, "volume": 52212.0}, {"date": "2021-12-31", "close": 10.3712, "volume": 20037.0}, {"date": "2022-01-03", "close": 10.48, "volume": 9016.0}, {"date": "2022-01-04", "close": 10.59, "volume": 11558.0}, {"date": "2022-01-05", "close": 10.58, "volume": 7055.0}, {"date": "2022-01-06", "close": 10.5899, "volume": 10625.0}, {"date": "2022-01-07", "close": 10.5, "volume": 2655.0}, {"date": "2022-01-10", "close": 10.44, "volume": 2263.0}, {"date": "2022-01-11", "close": 10.52, "volume": 24698.0}, {"date": "2022-01-12", "close": 10.63, "volume": 5882.0}, {"date": "2022-01-13", "close": 10.67, "volume": 10399.0}, {"date": "2022-01-14", "close": 10.73, "volume": 18138.0}, {"date": "2022-01-18", "close": 10.46, "volume": 15892.0}, {"date": "2022-01-19", "close": 10.25, "volume": 78099.0}, {"date": "2022-01-20", "close": 10.4022, "volume": 1025.0}, {"date": "2022-01-21", "close": 9.97, "volume": 21564.0}, {"date": "2022-01-24", "close": 9.7, "volume": 11531.0}, {"date": "2022-01-25", "close": 9.435, "volume": 52193.0}, {"date": "2022-01-26", "close": 9.63, "volume": 32358.0}, {"date": "2022-01-27", "close": 9.62, "volume": 6685.0}, {"date": "2022-01-28", "close": 9.605, "volume": 21131.0}, {"date": "2022-01-31", "close": 9.72, "volume": 11730.0}, {"date": "2022-02-01", "close": 9.8, "volume": 24140.0}, {"date": "2022-02-02", "close": 9.9, "volume": 29881.0}, {"date": "2022-02-03", "close": 9.85, "volume": 9757.0}, {"date": "2022-02-04", "close": 9.93, "volume": 15105.0}, {"date": "2022-02-07", "close": 9.8, "volume": 14967.0}, {"date": "2022-02-08", "close": 9.86, "volume": 12559.0}, {"date": "2022-02-09", "close": 10.06, "volume": 10293.0}, {"date": "2022-02-10", "close": 10.0101, "volume": 7515.0}, {"date": "2022-02-11", "close": 9.8077, "volume": 14305.0}, {"date": "2022-02-14", "close": 9.67, "volume": 21498.0}, {"date": "2022-02-15", "close": 9.8, "volume": 50352.0}, {"date": "2022-02-16", "close": 9.88, "volume": 21500.0}, {"date": "2022-02-17", "close": 9.72, "volume": 6469.0}, {"date": "2022-02-18", "close": 9.6, "volume": 54258.0}, {"date": "2022-02-22", "close": 9.26, "volume": 33322.0}, {"date": "2022-02-23", "close": 9.3113, "volume": 14906.0}, {"date": "2022-02-24", "close": 9.03, "volume": 24182.0}, {"date": "2022-02-25", "close": 9.11, "volume": 27807.0}, {"date": "2022-02-28", "close": 8.85, "volume": 74566.0}, {"date": "2022-03-01", "close": 8.76, "volume": 30849.0}, {"date": "2022-03-02", "close": 8.9, "volume": 21933.0}, {"date": "2022-03-03", "close": 8.74, "volume": 70663.0}, {"date": "2022-03-04", "close": 8.42, "volume": 15427.0}, {"date": "2022-03-07", "close": 8.16, "volume": 11448.0}, {"date": "2022-03-08", "close": 8.4, "volume": 35395.0}, {"date": "2022-03-09", "close": 8.79, "volume": 11045.0}, {"date": "2022-03-10", "close": 8.51, "volume": 4884.0}, {"date": "2022-03-11", "close": 8.46, "volume": 20690.0}, {"date": "2022-03-14", "close": 8.57, "volume": 23146.0}, {"date": "2022-03-15", "close": 8.57, "volume": 9481.0}, {"date": "2022-03-16", "close": 8.89, "volume": 6512.0}, {"date": "2022-03-17", "close": 8.99, "volume": 24014.0}, {"date": "2022-03-18", "close": 9.05, "volume": 5304.0}, {"date": "2022-03-21", "close": 8.91, "volume": 11483.0}, {"date": "2022-03-22", "close": 9.09, "volume": 4715.0}, {"date": "2022-03-23", "close": 8.92, "volume": 15406.0}, {"date": "2022-03-24", "close": 8.98, "volume": 5799.0}, {"date": "2022-03-25", "close": 8.93, "volume": 26035.0}, {"date": "2022-03-28", "close": 9.05, "volume": 4044.0}, {"date": "2022-03-29", "close": 9.2, "volume": 8647.0}, {"date": "2022-03-30", "close": 9.26, "volume": 7233.0}, {"date": "2022-03-31", "close": 9.17, "volume": 4386.0}, {"date": "2022-04-01", "close": 9.25, "volume": 3526.0}, {"date": "2022-04-04", "close": 9.18, "volume": 4778.0}, {"date": "2022-04-05", "close": 9.02, "volume": 14117.0}, {"date": "2022-04-06", "close": 8.88, "volume": 9885.0}, {"date": "2022-04-07", "close": 8.88, "volume": 1782.0}, {"date": "2022-04-08", "close": 8.95, "volume": 6405.0}, {"date": "2022-04-11", "close": 8.96, "volume": 5843.0}, {"date": "2022-04-12", "close": 8.9, "volume": 1679.0}, {"date": "2022-04-13", "close": 8.861, "volume": 267.0}, {"date": "2022-04-14", "close": 8.7906, "volume": 12807.0}, {"date": "2022-04-18", "close": 8.8279, "volume": 1557.0}, {"date": "2022-04-19", "close": 8.82, "volume": 701.0}, {"date": "2022-04-20", "close": 8.83, "volume": 1894.0}, {"date": "2022-04-21", "close": 8.84, "volume": 5992.0}, {"date": "2022-04-22", "close": 8.72, "volume": 2013.0}, {"date": "2022-04-25", "close": 8.61, "volume": 8266.0}, {"date": "2022-04-26", "close": 8.41, "volume": 4283.0}, {"date": "2022-04-27", "close": 8.3742, "volume": 9997.0}, {"date": "2022-04-28", "close": 8.455, "volume": 9447.0}, {"date": "2022-04-29", "close": 8.45, "volume": 4238.0}, {"date": "2022-05-02", "close": 8.45, "volume": 19202.0}, {"date": "2022-05-03", "close": 8.58, "volume": 20166.0}, {"date": "2022-05-04", "close": 8.68, "volume": 4273.0}, {"date": "2022-05-05", "close": 8.48, "volume": 5761.0}, {"date": "2022-05-06", "close": 8.42, "volume": 8889.0}, {"date": "2022-05-09", "close": 8.25, "volume": 12556.0}, {"date": "2022-05-10", "close": 7.94, "volume": 36167.0}, {"date": "2022-05-11", "close": 7.99, "volume": 12560.0}, {"date": "2022-05-12", "close": 8.04, "volume": 25899.0}, {"date": "2022-05-13", "close": 7.36, "volume": 27510.0}, {"date": "2022-05-16", "close": 7.3899, "volume": 53346.0}, {"date": "2022-05-17", "close": 7.65, "volume": 20660.0}, {"date": "2022-05-18", "close": 7.46, "volume": 6533.0}, {"date": "2022-05-19", "close": 7.52, "volume": 9149.0}, {"date": "2022-05-20", "close": 7.5, "volume": 6339.0}, {"date": "2022-05-23", "close": 7.62, "volume": 12774.0}, {"date": "2022-05-24", "close": 7.66, "volume": 6364.0}, {"date": "2022-05-25", "close": 7.71, "volume": 20528.0}, {"date": "2022-05-26", "close": 7.78, "volume": 10290.0}, {"date": "2022-05-27", "close": 7.93, "volume": 10464.0}, {"date": "2022-05-31", "close": 7.94, "volume": 1648.0}, {"date": "2022-06-01", "close": 7.95, "volume": 5458.0}, {"date": "2022-06-02", "close": 8.09, "volume": 2620.0}, {"date": "2022-06-03", "close": 7.96, "volume": 4527.0}, {"date": "2022-06-06", "close": 8.03, "volume": 7780.0}, {"date": "2022-06-07", "close": 8.1, "volume": 5637.0}, {"date": "2022-06-08", "close": 7.96, "volume": 6169.0}, {"date": "2022-06-09", "close": 7.9, "volume": 10309.0}, {"date": "2022-06-10", "close": 7.62, "volume": 16533.0}, {"date": "2022-06-13", "close": 7.39, "volume": 14321.0}, {"date": "2022-06-14", "close": 7.26, "volume": 6797.0}, {"date": "2022-06-15", "close": 7.33, "volume": 4743.0}, {"date": "2022-06-16", "close": 7.03, "volume": 24680.0}, {"date": "2022-06-17", "close": 7.0899, "volume": 9711.0}, {"date": "2022-06-21", "close": 7.18, "volume": 11258.0}, {"date": "2022-06-22", "close": 7.19, "volume": 5452.0}, {"date": "2022-06-23", "close": 7.12, "volume": 2822.0}, {"date": "2022-06-24", "close": 7.286, "volume": 7929.0}, {"date": "2022-06-27", "close": 7.37, "volume": 7580.0}, {"date": "2022-06-28", "close": 7.35, "volume": 15510.0}, {"date": "2022-06-29", "close": 7.28, "volume": 7489.0}, {"date": "2022-06-30", "close": 7.14, "volume": 7614.0}, {"date": "2022-07-01", "close": 7.09, "volume": 3601.0}, {"date": "2022-07-05", "close": 7.0, "volume": 14238.0}, {"date": "2022-07-06", "close": 6.99, "volume": 13577.0}, {"date": "2022-07-07", "close": 7.18, "volume": 18540.0}, {"date": "2022-07-08", "close": 7.18, "volume": 5076.0}, {"date": "2022-07-11", "close": 7.16, "volume": 4572.0}, {"date": "2022-07-12", "close": 7.13, "volume": 3103.0}, {"date": "2022-07-13", "close": 7.14, "volume": 8528.0}, {"date": "2022-07-14", "close": 6.98, "volume": 7975.0}, {"date": "2022-07-15", "close": 7.092, "volume": 3580.0}, {"date": "2022-07-18", "close": 7.17, "volume": 4860.0}, {"date": "2022-07-19", "close": 7.4, "volume": 15795.0}, {"date": "2022-07-20", "close": 7.37, "volume": 36251.0}, {"date": "2022-07-21", "close": 7.35, "volume": 3733.0}, {"date": "2022-07-22", "close": 7.28, "volume": 2450.0}, {"date": "2022-07-25", "close": 7.33, "volume": 5363.0}, {"date": "2022-07-26", "close": 7.205, "volume": 2634.0}, {"date": "2022-07-27", "close": 7.37, "volume": 5379.0}, {"date": "2022-07-28", "close": 7.4, "volume": 2272.0}, {"date": "2022-07-29", "close": 7.62, "volume": 1131.0}, {"date": "2022-08-01", "close": 7.57, "volume": 4154.0}, {"date": "2022-08-02", "close": 7.6, "volume": 4622.0}, {"date": "2022-08-03", "close": 7.6801, "volume": 4948.0}, {"date": "2022-08-04", "close": 7.7088, "volume": 4285.0}, {"date": "2022-08-05", "close": 7.66, "volume": 3087.0}, {"date": "2022-08-08", "close": 7.6117, "volume": 7685.0}, {"date": "2022-08-09", "close": 7.57, "volume": 8630.0}, {"date": "2022-08-10", "close": 7.64, "volume": 7299.0}, {"date": "2022-08-11", "close": 7.6, "volume": 7932.0}, {"date": "2022-08-12", "close": 7.72, "volume": 74129.0}, {"date": "2022-08-15", "close": 7.645, "volume": 3440.0}, {"date": "2022-08-16", "close": 7.68, "volume": 2955.0}, {"date": "2022-08-17", "close": 7.59, "volume": 7035.0}, {"date": "2022-08-18", "close": 7.45, "volume": 18010.0}, {"date": "2022-08-19", "close": 7.44, "volume": 2902.0}, {"date": "2022-08-22", "close": 7.33, "volume": 9374.0}, {"date": "2022-08-23", "close": 7.29, "volume": 24976.0}, {"date": "2022-08-24", "close": 7.23, "volume": 27444.0}, {"date": "2022-08-25", "close": 7.27, "volume": 21175.0}, {"date": "2022-08-26", "close": 7.15, "volume": 11155.0}, {"date": "2022-08-29", "close": 7.22, "volume": 7317.0}, {"date": "2022-08-30", "close": 7.04, "volume": 8790.0}, {"date": "2022-08-31", "close": 7.08, "volume": 61053.0}, {"date": "2022-09-01", "close": 6.9639, "volume": 6946.0}, {"date": "2022-09-02", "close": 6.95, "volume": 24075.0}, {"date": "2022-09-06", "close": 6.9, "volume": 51842.0}, {"date": "2022-09-07", "close": 6.915, "volume": 11937.0}, {"date": "2022-09-08", "close": 6.9, "volume": 5262.0}, {"date": "2022-09-09", "close": 7.15, "volume": 9745.0}, {"date": "2022-09-12", "close": 7.28, "volume": 16205.0}, {"date": "2022-09-13", "close": 7.04, "volume": 9172.0}, {"date": "2022-09-14", "close": 7.085, "volume": 8715.0}, {"date": "2022-09-15", "close": 7.06, "volume": 8593.0}, {"date": "2022-09-16", "close": 6.99, "volume": 4632.0}, {"date": "2022-09-19", "close": 6.98, "volume": 6899.0}, {"date": "2022-09-20", "close": 6.865, "volume": 18194.0}, {"date": "2022-09-21", "close": 6.8572, "volume": 14093.0}, {"date": "2022-09-22", "close": 6.83, "volume": 883.0}, {"date": "2022-09-23", "close": 6.58, "volume": 11903.0}, {"date": "2022-09-26", "close": 6.4, "volume": 17178.0}, {"date": "2022-09-27", "close": 6.32, "volume": 9195.0}, {"date": "2022-09-28", "close": 6.37, "volume": 10920.0}, {"date": "2022-09-29", "close": 6.17, "volume": 9806.0}, {"date": "2022-09-30", "close": 6.2101, "volume": 19658.0}, {"date": "2022-10-03", "close": 6.4405, "volume": 13168.0}, {"date": "2022-10-04", "close": 6.735, "volume": 3305.0}, {"date": "2022-10-05", "close": 6.6701, "volume": 2848.0}, {"date": "2022-10-06", "close": 6.52, "volume": 7592.0}, {"date": "2022-10-07", "close": 6.41, "volume": 36607.0}, {"date": "2022-10-10", "close": 6.38, "volume": 11184.0}, {"date": "2022-10-11", "close": 6.15, "volume": 23310.0}, {"date": "2022-10-12", "close": 6.15, "volume": 26429.0}, {"date": "2022-10-13", "close": 6.21, "volume": 19121.0}, {"date": "2022-10-14", "close": 6.1, "volume": 14307.0}, {"date": "2022-10-17", "close": 6.43, "volume": 15133.0}, {"date": "2022-10-18", "close": 6.53, "volume": 17960.0}, {"date": "2022-10-19", "close": 6.41, "volume": 28887.0}, {"date": "2022-10-20", "close": 6.49, "volume": 6382.0}, {"date": "2022-10-21", "close": 6.6201, "volume": 4858.0}, {"date": "2022-10-24", "close": 6.54, "volume": 9659.0}, {"date": "2022-10-25", "close": 6.77, "volume": 7996.0}, {"date": "2022-10-26", "close": 6.84, "volume": 8125.0}, {"date": "2022-10-27", "close": 6.96, "volume": 16269.0}, {"date": "2022-10-28", "close": 7.03, "volume": 25096.0}, {"date": "2022-10-31", "close": 6.97, "volume": 11871.0}, {"date": "2022-11-01", "close": 7.06, "volume": 9393.0}, {"date": "2022-11-02", "close": 7.05, "volume": 23646.0}, {"date": "2022-11-03", "close": 7.03, "volume": 7369.0}, {"date": "2022-11-04", "close": 7.13, "volume": 4300.0}, {"date": "2022-11-07", "close": 7.16, "volume": 6653.0}, {"date": "2022-11-08", "close": 7.29, "volume": 3663.0}, {"date": "2022-11-09", "close": 7.25, "volume": 11816.0}, {"date": "2022-11-10", "close": 7.65, "volume": 5171.0}, {"date": "2022-11-11", "close": 7.59, "volume": 4667.0}, {"date": "2022-11-14", "close": 7.46, "volume": 18251.0}, {"date": "2022-11-15", "close": 7.55, "volume": 52892.0}, {"date": "2022-11-16", "close": 7.545, "volume": 16882.0}, {"date": "2022-11-17", "close": 7.55, "volume": 262.0}, {"date": "2022-11-18", "close": 7.56, "volume": 4545.0}, {"date": "2022-11-21", "close": 7.52, "volume": 938.0}, {"date": "2022-11-22", "close": 7.58, "volume": 5335.0}, {"date": "2022-11-23", "close": 7.71, "volume": 8646.0}, {"date": "2022-11-25", "close": 7.7562, "volume": 8712.0}, {"date": "2022-11-28", "close": 7.73, "volume": 12427.0}, {"date": "2022-11-29", "close": 7.73, "volume": 10770.0}, {"date": "2022-11-30", "close": 7.82, "volume": 1642.0}, {"date": "2022-12-01", "close": 7.84, "volume": 5732.0}, {"date": "2022-12-02", "close": 7.94, "volume": 4539.0}, {"date": "2022-12-05", "close": 7.86, "volume": 11011.0}, {"date": "2022-12-06", "close": 7.905, "volume": 5943.0}, {"date": "2022-12-07", "close": 7.88, "volume": 10582.0}, {"date": "2022-12-08", "close": 7.97, "volume": 2229.0}, {"date": "2022-12-09", "close": 8.05, "volume": 3127.0}, {"date": "2022-12-12", "close": 8.04, "volume": 2671.0}, {"date": "2022-12-13", "close": 8.17, "volume": 6442.0}, {"date": "2022-12-14", "close": 8.18, "volume": 2977.0}, {"date": "2022-12-15", "close": 7.92, "volume": 7805.0}, {"date": "2022-12-16", "close": 7.88, "volume": 3074.0}, {"date": "2022-12-19", "close": 7.82, "volume": 54363.0}, {"date": "2022-12-20", "close": 7.76, "volume": 977.0}, {"date": "2022-12-21", "close": 7.74, "volume": 5091.0}, {"date": "2022-12-22", "close": 7.71, "volume": 4344.0}, {"date": "2022-12-23", "close": 7.6838, "volume": 4746.0}, {"date": "2022-12-27", "close": 7.66, "volume": 2038.0}, {"date": "2022-12-28", "close": 7.6, "volume": 21453.0}, {"date": "2022-12-29", "close": 7.56, "volume": 16797.0}, {"date": "2022-12-30", "close": 7.5, "volume": 4522.0}, {"date": "2023-01-03", "close": 7.63, "volume": 6516.0}, {"date": "2023-01-04", "close": 7.81, "volume": 24112.0}, {"date": "2023-01-05", "close": 7.79, "volume": 2085.0}, {"date": "2023-01-06", "close": 7.93, "volume": 4435.0}, {"date": "2023-01-09", "close": 8.07, "volume": 4696.0}, {"date": "2023-01-10", "close": 8.17, "volume": 1939.0}, {"date": "2023-01-11", "close": 8.19, "volume": 3643.0}, {"date": "2023-01-12", "close": 8.29, "volume": 2613.0}, {"date": "2023-01-13", "close": 8.35, "volume": 13140.0}, {"date": "2023-01-17", "close": 8.21, "volume": 7867.0}, {"date": "2023-01-18", "close": 8.3498, "volume": 11870.0}, {"date": "2023-01-19", "close": 8.32, "volume": 4283.0}, {"date": "2023-01-20", "close": 8.28, "volume": 6882.0}, {"date": "2023-01-23", "close": 8.42, "volume": 14233.0}, {"date": "2023-01-24", "close": 8.33, "volume": 1954.0}, {"date": "2023-01-25", "close": 8.4327, "volume": 2197.0}, {"date": "2023-01-26", "close": 8.48, "volume": 17966.0}, {"date": "2023-01-27", "close": 8.4743, "volume": 2508.0}, {"date": "2023-01-30", "close": 8.46, "volume": 486.0}, {"date": "2023-01-31", "close": 8.6028, "volume": 13587.0}, {"date": "2023-02-01", "close": 8.57, "volume": 14632.0}, {"date": "2023-02-02", "close": 8.57, "volume": 8238.0}, {"date": "2023-02-03", "close": 8.61, "volume": 10802.0}, {"date": "2023-02-06", "close": 8.28, "volume": 4525.0}, {"date": "2023-02-07", "close": 8.48, "volume": 1686.0}, {"date": "2023-02-08", "close": 8.47, "volume": 4184.0}, {"date": "2023-02-09", "close": 8.59, "volume": 2320.0}, {"date": "2023-02-10", "close": 8.5, "volume": 1047.0}, {"date": "2023-02-13", "close": 8.46, "volume": 8366.0}, {"date": "2023-02-14", "close": 8.51, "volume": 2314.0}, {"date": "2023-02-15", "close": 8.51, "volume": 5441.0}, {"date": "2023-02-16", "close": 8.55, "volume": 3217.0}, {"date": "2023-02-17", "close": 8.47, "volume": 3559.0}, {"date": "2023-02-21", "close": 8.4, "volume": 1820.0}, {"date": "2023-02-22", "close": 8.5, "volume": 813.0}, {"date": "2023-02-23", "close": 8.4632, "volume": 6303.0}, {"date": "2023-02-24", "close": 8.38, "volume": 3646.0}, {"date": "2023-02-27", "close": 8.4416, "volume": 17097.0}, {"date": "2023-02-28", "close": 8.37, "volume": 12099.0}, {"date": "2023-03-01", "close": 8.39, "volume": 3972.0}, {"date": "2023-03-02", "close": 8.41, "volume": 419.0}, {"date": "2023-03-03", "close": 8.41, "volume": null}, {"date": "2023-03-06", "close": 8.58, "volume": 4043.0}, {"date": "2023-03-07", "close": 8.54, "volume": 17007.0}, {"date": "2023-03-08", "close": 8.5399, "volume": 3127.0}, {"date": "2023-03-09", "close": 8.397, "volume": 2511.0}, {"date": "2023-03-10", "close": 8.397, "volume": null}, {"date": "2023-03-13", "close": 8.4, "volume": 10725.0}, {"date": "2023-03-14", "close": 8.36, "volume": 1195.0}, {"date": "2023-03-15", "close": 8.1, "volume": 15121.0}, {"date": "2023-03-16", "close": 8.04, "volume": 2438.0}, {"date": "2023-03-17", "close": 8.05, "volume": 4128.0}, {"date": "2023-03-20", "close": 8.13, "volume": 5395.0}, {"date": "2023-03-21", "close": 8.23, "volume": 892.0}, {"date": "2023-03-22", "close": 8.3099, "volume": 1906.0}, {"date": "2023-03-23", "close": 8.24, "volume": 4192.0}, {"date": "2023-03-24", "close": 8.1593, "volume": 737.0}, {"date": "2023-03-27", "close": 8.15, "volume": 5149.0}, {"date": "2023-03-28", "close": 8.06, "volume": 6755.0}, {"date": "2023-03-29", "close": 8.15, "volume": 10079.0}, {"date": "2023-03-30", "close": 8.28, "volume": 10443.0}, {"date": "2023-03-31", "close": 8.4462, "volume": 7030.0}, {"date": "2023-04-03", "close": 8.45, "volume": 1221.0}, {"date": "2023-04-04", "close": 8.4201, "volume": 3605.0}, {"date": "2023-04-05", "close": 8.3699, "volume": 2262.0}, {"date": "2023-04-06", "close": 8.51, "volume": 4052.0}, {"date": "2023-04-10", "close": 8.51, "volume": 2129.0}, {"date": "2023-04-11", "close": 8.585, "volume": 529.0}, {"date": "2023-04-12", "close": 8.74, "volume": 4110.0}, {"date": "2023-04-13", "close": 8.775, "volume": 1824.0}, {"date": "2023-04-14", "close": 8.7008, "volume": 1584.0}, {"date": "2023-04-17", "close": 8.7411, "volume": 1705.0}, {"date": "2023-04-18", "close": 8.7, "volume": 6222.0}, {"date": "2023-04-19", "close": 8.715, "volume": 3772.0}, {"date": "2023-04-20", "close": 8.76, "volume": 127718.0}, {"date": "2023-04-21", "close": 8.825, "volume": 1562.0}, {"date": "2023-04-24", "close": 8.8543, "volume": 1393.0}, {"date": "2023-04-25", "close": 8.86, "volume": 12715.0}, {"date": "2023-04-26", "close": 8.78, "volume": 1566.0}, {"date": "2023-04-27", "close": 8.75, "volume": 3969.0}, {"date": "2023-04-28", "close": 8.62, "volume": 4971.0}, {"date": "2023-05-01", "close": 8.69, "volume": 3795.0}, {"date": "2023-05-02", "close": 8.54, "volume": 1151.0}, {"date": "2023-05-03", "close": 8.6, "volume": 4398.0}, {"date": "2023-05-04", "close": 8.55, "volume": 549.0}, {"date": "2023-05-05", "close": 8.65, "volume": 7069.0}, {"date": "2023-05-08", "close": 8.62, "volume": 556.0}, {"date": "2023-05-09", "close": 8.62, "volume": 640.0}, {"date": "2023-05-10", "close": 8.53, "volume": 8170.0}, {"date": "2023-05-11", "close": 8.454, "volume": 1245.0}, {"date": "2023-05-12", "close": 8.36, "volume": 13094.0}, {"date": "2023-05-15", "close": 8.4, "volume": 952.0}, {"date": "2023-05-16", "close": 8.3837, "volume": 4826.0}, {"date": "2023-05-17", "close": 8.47, "volume": 9917.0}, {"date": "2023-05-18", "close": 8.47, "volume": null}, {"date": "2023-05-19", "close": 8.48, "volume": 9382.0}, {"date": "2023-05-22", "close": 8.4433, "volume": 4442.0}, {"date": "2023-05-23", "close": 8.3983, "volume": 355.0}, {"date": "2023-05-24", "close": 8.31, "volume": 1603.0}, {"date": "2023-05-25", "close": 8.37, "volume": 1773.0}, {"date": "2023-05-26", "close": 8.44, "volume": 1603.0}, {"date": "2023-05-30", "close": 8.34, "volume": 2211.0}, {"date": "2023-05-31", "close": 8.2797, "volume": 3065.0}, {"date": "2023-06-01", "close": 8.36, "volume": 24811.0}, {"date": "2023-06-02", "close": 8.44, "volume": 15287.0}, {"date": "2023-06-05", "close": 8.4402, "volume": 1855.0}, {"date": "2023-06-06", "close": 8.456, "volume": 359.0}, {"date": "2023-06-07", "close": 8.32, "volume": 5980.0}, {"date": "2023-06-08", "close": 8.38, "volume": 4872.0}, {"date": "2023-06-09", "close": 8.23, "volume": 11376.0}, {"date": "2023-06-12", "close": 8.3, "volume": 30093.0}, {"date": "2023-06-13", "close": 8.31, "volume": 5531.0}, {"date": "2023-06-14", "close": 8.435, "volume": 3430.0}, {"date": "2023-06-15", "close": 8.57, "volume": 46524.0}, {"date": "2023-06-16", "close": 8.55, "volume": 6048.0}, {"date": "2023-06-20", "close": 8.48, "volume": 2558.0}, {"date": "2023-06-21", "close": 8.48, "volume": null}, {"date": "2023-06-22", "close": 8.4799, "volume": 833.0}, {"date": "2023-06-23", "close": 8.43, "volume": 4021.0}, {"date": "2023-06-26", "close": 8.45, "volume": 2375.0}, {"date": "2023-06-27", "close": 8.46, "volume": 15454.0}, {"date": "2023-06-28", "close": 8.48, "volume": 2713.0}, {"date": "2023-06-29", "close": 8.475, "volume": 1178.0}, {"date": "2023-06-30", "close": 8.61, "volume": 653.0}, {"date": "2023-07-03", "close": 8.615, "volume": 1655.0}, {"date": "2023-07-05", "close": 8.56, "volume": 2963.0}, {"date": "2023-07-06", "close": 8.44, "volume": 1162.0}, {"date": "2023-07-07", "close": 8.4, "volume": 619.0}, {"date": "2023-07-10", "close": 8.4, "volume": null}, {"date": "2023-07-11", "close": 8.47, "volume": 6125.0}, {"date": "2023-07-12", "close": 8.59, "volume": 24723.0}, {"date": "2023-07-13", "close": 8.7999, "volume": 6126.0}, {"date": "2023-07-14", "close": 8.7399, "volume": 5981.0}, {"date": "2023-07-17", "close": 8.74, "volume": 2702.0}, {"date": "2023-07-18", "close": 8.8, "volume": 3507.0}, {"date": "2023-07-19", "close": 8.805, "volume": 695.0}, {"date": "2023-07-20", "close": 8.79, "volume": 2009.0}, {"date": "2023-07-21", "close": 8.78, "volume": 425.0}, {"date": "2023-07-24", "close": 8.74, "volume": 1911.0}, {"date": "2023-07-25", "close": 8.72, "volume": 4212.0}, {"date": "2023-07-26", "close": 8.67, "volume": 461.0}, {"date": "2023-07-27", "close": 8.76, "volume": 9135.0}, {"date": "2023-07-28", "close": 8.925, "volume": 1635.0}, {"date": "2023-07-31", "close": 8.84, "volume": 603.0}, {"date": "2023-08-01", "close": 8.84, "volume": null}, {"date": "2023-08-02", "close": 8.56, "volume": 1217.0}, {"date": "2023-08-03", "close": 8.575, "volume": 2964.0}, {"date": "2023-08-04", "close": 8.59, "volume": 2415.0}, {"date": "2023-08-07", "close": 8.645, "volume": 20372.0}, {"date": "2023-08-08", "close": 8.55, "volume": 4856.0}, {"date": "2023-08-09", "close": 8.5, "volume": 14863.0}, {"date": "2023-08-10", "close": 8.5, "volume": null}, {"date": "2023-08-11", "close": 8.5771, "volume": 143.0}, {"date": "2023-08-14", "close": 8.5497, "volume": 1467.0}, {"date": "2023-08-15", "close": 8.41, "volume": 140.0}, {"date": "2023-08-16", "close": 8.4089, "volume": 33939.0}, {"date": "2023-08-17", "close": 8.27, "volume": 9632.0}, {"date": "2023-08-18", "close": 8.24, "volume": 684.0}, {"date": "2023-08-21", "close": 8.27, "volume": 5397.0}, {"date": "2023-08-22", "close": 8.2116, "volume": 3642.0}, {"date": "2023-08-23", "close": 8.31, "volume": 5538.0}, {"date": "2023-08-24", "close": 8.2, "volume": 305.0}, {"date": "2023-08-25", "close": 8.31, "volume": 1296.0}, {"date": "2023-08-28", "close": 8.32, "volume": 2290.0}, {"date": "2023-08-29", "close": 8.4305, "volume": 2834.0}, {"date": "2023-08-30", "close": 8.4305, "volume": null}, {"date": "2023-08-31", "close": 8.32, "volume": 3509.0}, {"date": "2023-09-01", "close": 8.29, "volume": 2490.0}, {"date": "2023-09-05", "close": 8.28, "volume": 2715.0}, {"date": "2023-09-06", "close": 8.18, "volume": 4545.0}, {"date": "2023-09-07", "close": 8.11, "volume": 1271.0}, {"date": "2023-09-08", "close": 8.11, "volume": null}, {"date": "2023-09-11", "close": 8.2001, "volume": 2123.0}, {"date": "2023-09-12", "close": 8.13, "volume": 842.0}, {"date": "2023-09-13", "close": 8.06, "volume": 7143.0}, {"date": "2023-09-14", "close": 8.16, "volume": 1644.0}, {"date": "2023-09-15", "close": 8.16, "volume": 20935.0}, {"date": "2023-09-18", "close": 8.1, "volume": 1973.0}, {"date": "2023-09-19", "close": 8.06, "volume": 508.0}, {"date": "2023-09-20", "close": 8.12, "volume": 12805.0}, {"date": "2023-09-21", "close": 8.06, "volume": 4658.0}, {"date": "2023-09-22", "close": 8.01, "volume": 2276.0}, {"date": "2023-09-25", "close": 7.9954, "volume": 4961.0}, {"date": "2023-09-26", "close": 7.82, "volume": 9709.0}, {"date": "2023-09-27", "close": 7.88, "volume": 8146.0}, {"date": "2023-09-28", "close": 7.915, "volume": 1297.0}, {"date": "2023-09-29", "close": 7.9499, "volume": 3955.0}, {"date": "2023-10-02", "close": 7.85, "volume": 3030.0}, {"date": "2023-10-03", "close": 7.76, "volume": 11058.0}, {"date": "2023-10-04", "close": 7.81, "volume": 2284.0}, {"date": "2023-10-05", "close": 7.8499, "volume": 2684.0}, {"date": "2023-10-06", "close": 7.94, "volume": 1789.0}, {"date": "2023-10-09", "close": 7.85, "volume": 3402.0}, {"date": "2023-10-10", "close": 7.9827, "volume": 1801.0}, {"date": "2023-10-11", "close": 8.04, "volume": 3128.0}, {"date": "2023-10-12", "close": 8.0, "volume": 5978.0}, {"date": "2023-10-13", "close": 7.9999, "volume": 443.0}, {"date": "2023-10-16", "close": 8.001, "volume": 2650.0}, {"date": "2023-10-17", "close": 7.96, "volume": 2788.0}, {"date": "2023-10-18", "close": 7.865, "volume": 1503.0}, {"date": "2023-10-19", "close": 7.82, "volume": 6723.0}, {"date": "2023-10-20", "close": 7.79, "volume": 5163.0}, {"date": "2023-10-23", "close": 7.72, "volume": 6827.0}, {"date": "2023-10-24", "close": 7.7065, "volume": 3164.0}, {"date": "2023-10-25", "close": 7.6127, "volume": 5683.0}, {"date": "2023-10-26", "close": 7.52, "volume": 9766.0}, {"date": "2023-10-27", "close": 7.47, "volume": 5072.0}, {"date": "2023-10-30", "close": 7.5717, "volume": 405.0}, {"date": "2023-10-31", "close": 7.62, "volume": 8115.0}, {"date": "2023-11-01", "close": 7.7, "volume": 3160.0}, {"date": "2023-11-02", "close": 7.9097, "volume": 1000.0}, {"date": "2023-11-03", "close": 8.0, "volume": 2237.0}, {"date": "2023-11-06", "close": 8.0004, "volume": 610.0}, {"date": "2023-11-07", "close": 7.9167, "volume": 6433.0}, {"date": "2023-11-08", "close": 7.97, "volume": 2959.0}, {"date": "2023-11-09", "close": 8.0401, "volume": 3442.0}, {"date": "2023-11-10", "close": 7.999, "volume": 5289.0}, {"date": "2023-11-13", "close": 7.96, "volume": 3400.0}, {"date": "2023-11-14", "close": 8.18, "volume": 23254.0}, {"date": "2023-11-15", "close": 8.19, "volume": 3916.0}, {"date": "2023-11-16", "close": 8.19, "volume": 6755.0}, {"date": "2023-11-17", "close": 8.2606, "volume": 952.0}, {"date": "2023-11-20", "close": 8.319, "volume": 463.0}, {"date": "2023-11-21", "close": 8.3, "volume": 4716.0}, {"date": "2023-11-22", "close": 8.34, "volume": 7764.0}, {"date": "2023-11-24", "close": 8.399, "volume": 1185.0}, {"date": "2023-11-27", "close": 8.41, "volume": 5181.0}, {"date": "2023-11-28", "close": 8.3801, "volume": 2416.0}, {"date": "2023-11-29", "close": 8.44, "volume": 1969.0}, {"date": "2023-11-30", "close": 8.46, "volume": 1209.0}, {"date": "2023-12-01", "close": 8.51, "volume": 1103.0}, {"date": "2023-12-04", "close": 8.4, "volume": 2309.0}, {"date": "2023-12-05", "close": 8.39, "volume": 3786.0}, {"date": "2023-12-06", "close": 8.44, "volume": 2454.0}, {"date": "2023-12-07", "close": 8.44, "volume": 11401.0}, {"date": "2023-12-08", "close": 8.47, "volume": 22918.0}, {"date": "2023-12-11", "close": 8.47, "volume": 8927.0}, {"date": "2023-12-12", "close": 8.47, "volume": null}, {"date": "2023-12-13", "close": 8.58, "volume": 15561.0}, {"date": "2023-12-14", "close": 8.67, "volume": 21864.0}, {"date": "2023-12-15", "close": 8.6619, "volume": 18814.0}, {"date": "2023-12-18", "close": 8.69, "volume": 2182.0}, {"date": "2023-12-19", "close": 8.74, "volume": 9431.0}, {"date": "2023-12-20", "close": 8.73, "volume": 6578.0}, {"date": "2023-12-21", "close": 8.8, "volume": 6965.0}, {"date": "2023-12-22", "close": 8.72, "volume": 5657.0}, {"date": "2023-12-26", "close": 8.77, "volume": 5581.0}, {"date": "2023-12-27", "close": 8.765, "volume": 8774.0}, {"date": "2023-12-28", "close": 8.62, "volume": 1798.0}, {"date": "2023-12-29", "close": 8.62, "volume": null}, {"date": "2024-01-02", "close": 8.54, "volume": 14122.0}, {"date": "2024-01-03", "close": 8.49, "volume": 6905.0}, {"date": "2024-01-04", "close": 8.51, "volume": 5171.0}, {"date": "2024-01-05", "close": 8.59, "volume": 3846.0}, {"date": "2024-01-08", "close": 8.6657, "volume": 4309.0}, {"date": "2024-01-09", "close": 8.62, "volume": 650.0}, {"date": "2024-01-10", "close": 8.7, "volume": 2796.0}, {"date": "2024-01-11", "close": 8.61, "volume": 4676.0}, {"date": "2024-01-12", "close": 8.485, "volume": 28336.0}, {"date": "2024-01-16", "close": 8.39, "volume": 12940.0}, {"date": "2024-01-17", "close": 8.36, "volume": 12334.0}, {"date": "2024-01-18", "close": 8.35, "volume": 2650.0}, {"date": "2024-01-19", "close": 8.3133, "volume": 1820.0}, {"date": "2024-01-22", "close": 8.3501, "volume": 5084.0}, {"date": "2024-01-23", "close": 8.34, "volume": 2501.0}, {"date": "2024-01-24", "close": 8.4, "volume": 10448.0}, {"date": "2024-01-25", "close": 8.42, "volume": 8759.0}, {"date": "2024-01-26", "close": 8.5, "volume": 6645.0}, {"date": "2024-01-29", "close": 8.58, "volume": 10937.0}, {"date": "2024-01-30", "close": 8.5, "volume": 733.0}, {"date": "2024-01-31", "close": 8.48, "volume": 6306.0}, {"date": "2024-02-01", "close": 8.54, "volume": 29185.0}, {"date": "2024-02-02", "close": 8.45, "volume": 4256.0}, {"date": "2024-02-05", "close": 8.48, "volume": 3266.0}, {"date": "2024-02-06", "close": 8.51, "volume": 4025.0}, {"date": "2024-02-07", "close": 8.445, "volume": 19528.0}, {"date": "2024-02-08", "close": 8.44, "volume": 7376.0}, {"date": "2024-02-09", "close": 8.47, "volume": 53951.0}, {"date": "2024-02-12", "close": 8.5, "volume": 13791.0}, {"date": "2024-02-13", "close": 8.42, "volume": 3121.0}, {"date": "2024-02-14", "close": 8.55, "volume": 7116.0}, {"date": "2024-02-15", "close": 8.46, "volume": 29495.0}, {"date": "2024-02-16", "close": 8.56, "volume": 10816.0}, {"date": "2024-02-20", "close": 8.6, "volume": 17441.0}, {"date": "2024-02-21", "close": 8.6089, "volume": 8596.0}, {"date": "2024-02-22", "close": 8.65, "volume": 16442.0}, {"date": "2024-02-23", "close": 8.67, "volume": 9094.0}, {"date": "2024-02-26", "close": 8.66, "volume": 7048.0}, {"date": "2024-02-27", "close": 8.67, "volume": 5813.0}, {"date": "2024-02-28", "close": 8.64, "volume": 766.0}, {"date": "2024-02-29", "close": 8.65, "volume": 6558.0}, {"date": "2024-03-01", "close": 8.79, "volume": 1761.0}, {"date": "2024-03-04", "close": 8.78, "volume": 2269.0}, {"date": "2024-03-05", "close": 8.82, "volume": 10793.0}, {"date": "2024-03-06", "close": 8.89, "volume": 11628.0}, {"date": "2024-03-07", "close": 8.95, "volume": 7441.0}, {"date": "2024-03-08", "close": 8.995, "volume": 11050.0}, {"date": "2024-03-11", "close": 9.0, "volume": 2746.0}, {"date": "2024-03-12", "close": 8.98, "volume": 2686.0}, {"date": "2024-03-13", "close": 9.08, "volume": 2461.0}, {"date": "2024-03-14", "close": 9.01, "volume": 3171.0}, {"date": "2024-03-15", "close": 8.94, "volume": 4455.0}, {"date": "2024-03-18", "close": 8.87, "volume": 7351.0}, {"date": "2024-03-19", "close": 8.87, "volume": 31125.0}, {"date": "2024-03-20", "close": 8.88, "volume": 9815.0}, {"date": "2024-03-21", "close": 8.885, "volume": 21325.0}, {"date": "2024-03-22", "close": 8.91, "volume": 4108.0}, {"date": "2024-03-25", "close": 8.8991, "volume": 3471.0}, {"date": "2024-03-26", "close": 8.93, "volume": 2189.0}, {"date": "2024-03-27", "close": 8.96, "volume": 13346.0}, {"date": "2024-03-28", "close": 8.91, "volume": 2637.0}, {"date": "2024-04-01", "close": 8.93, "volume": 5486.0}, {"date": "2024-04-02", "close": 8.8049, "volume": 396.0}, {"date": "2024-04-03", "close": 8.84, "volume": 2400.0}, {"date": "2024-04-04", "close": 8.84, "volume": 2654.0}, {"date": "2024-04-05", "close": 8.92, "volume": 13359.0}, {"date": "2024-04-08", "close": 8.91, "volume": 20940.0}, {"date": "2024-04-09", "close": 8.89, "volume": 4189.0}, {"date": "2024-04-10", "close": 8.7953, "volume": 7289.0}, {"date": "2024-04-11", "close": 8.81, "volume": 6190.0}, {"date": "2024-04-12", "close": 8.615, "volume": 6864.0}, {"date": "2024-04-15", "close": 8.56, "volume": 13458.0}, {"date": "2024-04-16", "close": 8.53, "volume": 6844.0}, {"date": "2024-04-17", "close": 8.51, "volume": 3963.0}, {"date": "2024-04-18", "close": 8.46, "volume": 2743.0}, {"date": "2024-04-19", "close": 8.525, "volume": 11713.0}, {"date": "2024-04-22", "close": 8.58, "volume": 8197.0}, {"date": "2024-04-23", "close": 8.65, "volume": 22483.0}, {"date": "2024-04-24", "close": 8.67, "volume": 3098.0}, {"date": "2024-04-25", "close": 8.57, "volume": 9332.0}, {"date": "2024-04-26", "close": 8.59, "volume": 192.0}, {"date": "2024-04-29", "close": 8.6845, "volume": 9637.0}, {"date": "2024-04-30", "close": 8.64, "volume": 13395.0}, {"date": "2024-05-01", "close": 8.71, "volume": 836.0}, {"date": "2024-05-02", "close": 8.75, "volume": 1689.0}, {"date": "2024-05-03", "close": 8.8345, "volume": 5533.0}, {"date": "2024-05-06", "close": 8.92, "volume": 1519.0}, {"date": "2024-05-07", "close": 9.0256, "volume": 4501.0}, {"date": "2024-05-08", "close": 9.1, "volume": 16411.0}, {"date": "2024-05-09", "close": 9.15, "volume": 1093.0}, {"date": "2024-05-10", "close": 9.15, "volume": 1883.0}, {"date": "2024-05-13", "close": 9.09, "volume": 12835.0}, {"date": "2024-05-14", "close": 9.23, "volume": 2820.0}, {"date": "2024-05-15", "close": 9.255, "volume": 10748.0}, {"date": "2024-05-16", "close": 9.3977, "volume": 54804.0}, {"date": "2024-05-17", "close": 9.3501, "volume": 22733.0}, {"date": "2024-05-20", "close": 9.31, "volume": 904.0}, {"date": "2024-05-21", "close": 9.29, "volume": 1811.0}, {"date": "2024-05-22", "close": 9.21, "volume": 2831.0}, {"date": "2024-05-23", "close": 9.11, "volume": 10455.0}, {"date": "2024-05-24", "close": 9.19, "volume": 33184.0}, {"date": "2024-05-28", "close": 9.06, "volume": 17896.0}, {"date": "2024-05-29", "close": 8.87, "volume": 48930.0}, {"date": "2024-05-30", "close": 8.92, "volume": 12612.0}, {"date": "2024-05-31", "close": 9.02, "volume": 19735.0}, {"date": "2024-06-03", "close": 9.095, "volume": 15052.0}, {"date": "2024-06-04", "close": 9.129, "volume": 1471.0}, {"date": "2024-06-05", "close": 9.2, "volume": 4831.0}, {"date": "2024-06-06", "close": 9.2327, "volume": 12728.0}, {"date": "2024-06-07", "close": 9.21, "volume": 1394.0}, {"date": "2024-06-10", "close": 9.2, "volume": 6757.0}, {"date": "2024-06-11", "close": 9.13, "volume": 13010.0}, {"date": "2024-06-12", "close": 9.16, "volume": 24065.0}, {"date": "2024-06-13", "close": 9.12, "volume": 11797.0}, {"date": "2024-06-14", "close": 8.92, "volume": 20748.0}, {"date": "2024-06-17", "close": 9.01, "volume": 4328.0}, {"date": "2024-06-18", "close": 9.0, "volume": 15386.0}, {"date": "2024-06-20", "close": 9.07, "volume": 4256.0}, {"date": "2024-06-21", "close": 9.0, "volume": 2243.0}, {"date": "2024-06-24", "close": 9.1, "volume": 3364.0}, {"date": "2024-06-25", "close": 9.1, "volume": null}, {"date": "2024-06-26", "close": 9.03, "volume": 4418.0}, {"date": "2024-06-27", "close": 8.99, "volume": 3829.0}, {"date": "2024-06-28", "close": 8.9817, "volume": 551.0}, {"date": "2024-07-01", "close": 9.02, "volume": 6129.0}, {"date": "2024-07-02", "close": 8.99, "volume": 157.0}, {"date": "2024-07-03", "close": 9.075, "volume": 850.0}, {"date": "2024-07-05", "close": 9.075, "volume": null}, {"date": "2024-07-08", "close": 9.05, "volume": 13625.0}, {"date": "2024-07-09", "close": 9.14, "volume": 8400.0}, {"date": "2024-07-10", "close": 9.14, "volume": null}, {"date": "2024-07-11", "close": 9.191, "volume": 512.0}, {"date": "2024-07-12", "close": 9.23, "volume": 4910.0}, {"date": "2024-07-15", "close": 9.38, "volume": 5240.0}, {"date": "2024-07-16", "close": 9.26, "volume": 1541.0}, {"date": "2024-07-17", "close": 9.14, "volume": 7156.0}, {"date": "2024-07-18", "close": 9.11, "volume": 2217.0}, {"date": "2024-07-19", "close": 9.11, "volume": 436.0}, {"date": "2024-07-22", "close": 9.17, "volume": 4268.0}, {"date": "2024-07-23", "close": 9.0899, "volume": 1113.0}, {"date": "2024-07-24", "close": 9.09, "volume": 5403.0}, {"date": "2024-07-25", "close": 9.05, "volume": 1807.0}, {"date": "2024-07-26", "close": 9.07, "volume": 27706.0}, {"date": "2024-07-29", "close": 8.9491, "volume": 737.0}, {"date": "2024-07-30", "close": 8.997, "volume": 1045.0}, {"date": "2024-07-31", "close": 9.11, "volume": 6108.0}, {"date": "2024-08-01", "close": 8.92, "volume": 4496.0}, {"date": "2024-08-02", "close": 8.811, "volume": 3666.0}, {"date": "2024-08-05", "close": 8.58, "volume": 5825.0}, {"date": "2024-08-06", "close": 8.6, "volume": 12673.0}, {"date": "2024-08-07", "close": 8.65, "volume": 46656.0}, {"date": "2024-08-08", "close": 8.8299, "volume": 3556.0}, {"date": "2024-08-09", "close": 8.76, "volume": 3335.0}, {"date": "2024-08-12", "close": 8.74, "volume": 628.0}, {"date": "2024-08-13", "close": 8.851, "volume": 1309.0}, {"date": "2024-08-14", "close": 8.9, "volume": 22455.0}, {"date": "2024-08-15", "close": 8.96, "volume": 9203.0}, {"date": "2024-08-16", "close": 9.0295, "volume": 5235.0}, {"date": "2024-08-19", "close": 9.11, "volume": 803.0}, {"date": "2024-08-20", "close": 9.12, "volume": 4575.0}, {"date": "2024-08-21", "close": 9.04, "volume": 31044.0}, {"date": "2024-08-22", "close": 9.07, "volume": 5402.0}, {"date": "2024-08-23", "close": 9.21, "volume": 4009.0}, {"date": "2024-08-26", "close": 9.24, "volume": 5253.0}, {"date": "2024-08-27", "close": 9.33, "volume": 7036.0}, {"date": "2024-08-28", "close": 9.32, "volume": 14452.0}, {"date": "2024-08-29", "close": 9.3501, "volume": 3655.0}, {"date": "2024-08-30", "close": 9.37, "volume": 4701.0}, {"date": "2024-09-03", "close": 9.205, "volume": 6627.0}, {"date": "2024-09-04", "close": 9.27, "volume": 6505.0}, {"date": "2024-09-05", "close": 9.25, "volume": 913.0}, {"date": "2024-09-06", "close": 9.2457, "volume": 1089.0}, {"date": "2024-09-09", "close": 9.2457, "volume": null}, {"date": "2024-09-10", "close": 9.15, "volume": 9648.0}, {"date": "2024-09-11", "close": 9.14, "volume": 9239.0}, {"date": "2024-09-12", "close": 9.1, "volume": 4205.0}, {"date": "2024-09-13", "close": 9.23, "volume": 7129.0}, {"date": "2024-09-16", "close": 9.2468, "volume": 2708.0}, {"date": "2024-09-17", "close": 9.3, "volume": 3962.0}, {"date": "2024-09-18", "close": 9.37, "volume": 3205.0}, {"date": "2024-09-19", "close": 9.41, "volume": 8674.0}, {"date": "2024-09-20", "close": 9.25, "volume": 5835.0}, {"date": "2024-09-23", "close": 9.3, "volume": 2822.0}, {"date": "2024-09-24", "close": 9.335, "volume": 2414.0}, {"date": "2024-09-25", "close": 9.31, "volume": 579.0}, {"date": "2024-09-26", "close": 9.465, "volume": 8570.0}, {"date": "2024-09-27", "close": 9.45, "volume": 1297.0}, {"date": "2024-09-30", "close": 9.38, "volume": 733.0}, {"date": "2024-10-01", "close": 9.265, "volume": 195.0}, {"date": "2024-10-02", "close": 9.265, "volume": null}, {"date": "2024-10-03", "close": 9.18, "volume": 3156.0}, {"date": "2024-10-04", "close": 9.09, "volume": 1219.0}, {"date": "2024-10-07", "close": 9.04, "volume": 13831.0}, {"date": "2024-10-08", "close": 9.112, "volume": 2296.0}, {"date": "2024-10-09", "close": 9.06, "volume": 116.0}, {"date": "2024-10-10", "close": 9.06, "volume": 460.0}, {"date": "2024-10-11", "close": 9.06, "volume": 356.0}, {"date": "2024-10-14", "close": 9.09, "volume": 10128.0}, {"date": "2024-10-15", "close": 9.03, "volume": 35081.0}, {"date": "2024-10-16", "close": 9.035, "volume": 2251.0}, {"date": "2024-10-17", "close": 8.94, "volume": 93177.0}, {"date": "2024-10-18", "close": 8.96, "volume": 6462.0}, {"date": "2024-10-21", "close": 8.91, "volume": 14347.0}, {"date": "2024-10-22", "close": 8.91, "volume": 4015.0}, {"date": "2024-10-23", "close": 8.8, "volume": 2557.0}, {"date": "2024-10-24", "close": 8.85, "volume": 302.0}, {"date": "2024-10-25", "close": 8.9, "volume": 17538.0}, {"date": "2024-10-28", "close": 9.0, "volume": 4958.0}, {"date": "2024-10-29", "close": 8.8206, "volume": 1881.0}, {"date": "2024-10-30", "close": 8.84, "volume": 5636.0}, {"date": "2024-10-31", "close": 8.83, "volume": 875.0}, {"date": "2024-11-01", "close": 8.84, "volume": 1493.0}, {"date": "2024-11-04", "close": 8.87, "volume": 4796.0}, {"date": "2024-11-05", "close": 8.9, "volume": 2312.0}, {"date": "2024-11-06", "close": 8.69, "volume": 4271.0}, {"date": "2024-11-07", "close": 8.75, "volume": 11120.0}, {"date": "2024-11-08", "close": 8.6292, "volume": 7891.0}, {"date": "2024-11-11", "close": 8.71, "volume": 6150.0}, {"date": "2024-11-12", "close": 8.58, "volume": 1256.0}, {"date": "2024-11-13", "close": 8.5, "volume": 4840.0}, {"date": "2024-11-14", "close": 8.47, "volume": 14872.0}, {"date": "2024-11-15", "close": 8.48, "volume": 60058.0}, {"date": "2024-11-18", "close": 8.45, "volume": 1429.0}, {"date": "2024-11-19", "close": 8.49, "volume": 2222.0}, {"date": "2024-11-20", "close": 8.42, "volume": 2125.0}, {"date": "2024-11-21", "close": 8.36, "volume": 6151.0}, {"date": "2024-11-22", "close": 8.39, "volume": 8198.0}, {"date": "2024-11-25", "close": 8.48, "volume": 10793.0}, {"date": "2024-11-26", "close": 8.44, "volume": 14829.0}, {"date": "2024-11-27", "close": 8.46, "volume": 3922.0}, {"date": "2024-11-29", "close": 8.6, "volume": 5324.0}, {"date": "2024-12-02", "close": 8.5906, "volume": 6608.0}, {"date": "2024-12-03", "close": 8.59, "volume": 5550.0}, {"date": "2024-12-04", "close": 8.64, "volume": 30719.0}, {"date": "2024-12-05", "close": 8.79, "volume": 8069.0}, {"date": "2024-12-06", "close": 8.78, "volume": 7908.0}, {"date": "2024-12-09", "close": 8.8201, "volume": 10358.0}, {"date": "2024-12-10", "close": 8.655, "volume": 92925.0}, {"date": "2024-12-11", "close": 8.6809, "volume": 23650.0}, {"date": "2024-12-12", "close": 8.6511, "volume": 18894.0}, {"date": "2024-12-13", "close": 8.65, "volume": 5743.0}, {"date": "2024-12-16", "close": 8.62, "volume": 17032.0}, {"date": "2024-12-17", "close": 8.61, "volume": 6105.0}, {"date": "2024-12-18", "close": 8.5249, "volume": 15027.0}, {"date": "2024-12-19", "close": 8.525, "volume": 5684.0}, {"date": "2024-12-20", "close": 8.491, "volume": 2698.0}, {"date": "2024-12-23", "close": 8.41, "volume": 23739.0}, {"date": "2024-12-24", "close": 8.37, "volume": 21305.0}, {"date": "2024-12-26", "close": 8.345, "volume": 72452.0}, {"date": "2024-12-27", "close": 8.2899, "volume": 17235.0}, {"date": "2024-12-30", "close": 8.14, "volume": 41142.0}, {"date": "2024-12-31", "close": 8.1412, "volume": 46189.0}, {"date": "2025-01-02", "close": 8.14, "volume": 26289.0}, {"date": "2025-01-03", "close": 8.17, "volume": 6940.0}, {"date": "2025-01-06", "close": 8.25, "volume": 62262.0}, {"date": "2025-01-07", "close": 8.29, "volume": 9909.0}, {"date": "2025-01-08", "close": 8.2472, "volume": 9128.0}, {"date": "2025-01-10", "close": 8.195, "volume": 12317.0}, {"date": "2025-01-13", "close": 8.09, "volume": 52702.0}, {"date": "2025-01-14", "close": 8.13, "volume": 125592.0}, {"date": "2025-01-15", "close": 8.26, "volume": 84665.0}, {"date": "2025-01-16", "close": 8.3001, "volume": 2068.0}, {"date": "2025-01-17", "close": 8.39, "volume": 32079.0}, {"date": "2025-01-21", "close": 8.5273, "volume": 15503.0}, {"date": "2025-01-22", "close": 8.52, "volume": 3889.0}, {"date": "2025-01-23", "close": 8.57, "volume": 23671.0}, {"date": "2025-01-24", "close": 8.6, "volume": 34395.0}, {"date": "2025-01-27", "close": 8.7, "volume": 3587.0}, {"date": "2025-01-28", "close": 8.6434, "volume": 25052.0}, {"date": "2025-01-29", "close": 8.67, "volume": 4362.0}, {"date": "2025-01-30", "close": 8.7176, "volume": 26974.0}, {"date": "2025-01-31", "close": 8.7, "volume": 8775.0}, {"date": "2025-02-03", "close": 8.63, "volume": 10735.0}, {"date": "2025-02-04", "close": 8.6708, "volume": 8575.0}, {"date": "2025-02-05", "close": 8.72, "volume": 5074.0}, {"date": "2025-02-06", "close": 8.74, "volume": 8152.0}, {"date": "2025-02-07", "close": 8.67, "volume": 34212.0}, {"date": "2025-02-10", "close": 8.76, "volume": 5247.0}, {"date": "2025-02-11", "close": 8.8156, "volume": 4182.0}, {"date": "2025-02-12", "close": 8.86, "volume": 10279.0}, {"date": "2025-02-13", "close": 8.99, "volume": 38524.0}, {"date": "2025-02-14", "close": 9.0234, "volume": 2588.0}, {"date": "2025-02-18", "close": 9.1052, "volume": 10415.0}, {"date": "2025-02-19", "close": 8.9897, "volume": 37695.0}, {"date": "2025-02-20", "close": 9.04, "volume": 8080.0}, {"date": "2025-02-21", "close": 8.99, "volume": 2056.0}, {"date": "2025-02-24", "close": 9.01, "volume": 18100.0}, {"date": "2025-02-25", "close": 9.0709, "volume": 2710.0}, {"date": "2025-02-26", "close": 9.08, "volume": 9146.0}, {"date": "2025-02-27", "close": 8.96, "volume": 56612.0}, {"date": "2025-02-28", "close": 8.96, "volume": 15159.0}, {"date": "2025-03-03", "close": 9.04, "volume": 24481.0}, {"date": "2025-03-04", "close": 9.1495, "volume": 20393.0}, {"date": "2025-03-05", "close": 9.274, "volume": 38921.0}, {"date": "2025-03-06", "close": 9.29, "volume": 85845.0}, {"date": "2025-03-07", "close": 9.45, "volume": 45014.0}, {"date": "2025-03-10", "close": 9.13, "volume": 68696.0}, {"date": "2025-03-11", "close": 9.1, "volume": 21668.0}, {"date": "2025-03-12", "close": 9.11, "volume": 57686.0}, {"date": "2025-03-13", "close": 9.03, "volume": 21158.0}, {"date": "2025-03-14", "close": 9.1, "volume": 41582.0}, {"date": "2025-03-17", "close": 9.2, "volume": 29929.0}, {"date": "2025-03-18", "close": 9.28, "volume": 21385.0}, {"date": "2025-03-19", "close": 9.3099, "volume": 15542.0}, {"date": "2025-03-20", "close": 9.25, "volume": 7664.0}, {"date": "2025-03-21", "close": 9.185, "volume": 524.0}, {"date": "2025-03-24", "close": 9.2, "volume": 62914.0}, {"date": "2025-03-25", "close": 9.28, "volume": 8275.0}, {"date": "2025-03-26", "close": 9.18, "volume": 48701.0}, {"date": "2025-03-27", "close": 9.225, "volume": 2526.0}, {"date": "2025-03-28", "close": 9.19, "volume": 1620.0}, {"date": "2025-03-31", "close": 9.1, "volume": 11856.0}, {"date": "2025-04-01", "close": 9.105, "volume": 13764.0}, {"date": "2025-04-02", "close": 9.1337, "volume": 3062.0}, {"date": "2025-04-03", "close": 9.03, "volume": 24650.0}, {"date": "2025-04-04", "close": 8.59, "volume": 30189.0}, {"date": "2025-04-07", "close": 8.28, "volume": 13187.0}, {"date": "2025-04-08", "close": 8.1172, "volume": 18025.0}, {"date": "2025-04-09", "close": 8.62, "volume": 43089.0}, {"date": "2025-04-10", "close": 8.5, "volume": 19402.0}, {"date": "2025-04-11", "close": 8.71, "volume": 9050.0}, {"date": "2025-04-14", "close": 8.78, "volume": 30301.0}, {"date": "2025-04-15", "close": 8.925, "volume": 5783.0}, {"date": "2025-04-16", "close": 8.97, "volume": 25306.0}, {"date": "2025-04-17", "close": 9.06, "volume": 25151.0}, {"date": "2025-04-21", "close": 9.03, "volume": 76660.0}, {"date": "2025-04-22", "close": 9.19, "volume": 33014.0}, {"date": "2025-04-23", "close": 9.245, "volume": 15186.0}, {"date": "2025-04-24", "close": 9.34, "volume": 5942.0}, {"date": "2025-04-25", "close": 9.36, "volume": 7098.0}, {"date": "2025-04-28", "close": 9.4, "volume": 9085.0}, {"date": "2025-04-29", "close": 9.44, "volume": 49926.0}, {"date": "2025-04-30", "close": 9.4404, "volume": 29105.0}, {"date": "2025-05-01", "close": 9.53, "volume": 5336.0}, {"date": "2025-05-02", "close": 9.6428, "volume": 8859.0}, {"date": "2025-05-05", "close": 9.75, "volume": 28301.0}, {"date": "2025-05-06", "close": 9.6725, "volume": 6546.0}, {"date": "2025-05-07", "close": 9.64, "volume": 5380.0}, {"date": "2025-05-08", "close": 9.67, "volume": 7643.0}, {"date": "2025-05-09", "close": 9.66, "volume": 2979.0}, {"date": "2025-05-12", "close": 9.62, "volume": 39177.0}, {"date": "2025-05-13", "close": 9.61, "volume": 5180.0}, {"date": "2025-05-14", "close": 9.62, "volume": 3024.0}, {"date": "2025-05-15", "close": 9.69, "volume": 65272.0}, {"date": "2025-05-16", "close": 9.715, "volume": 11299.0}, {"date": "2025-05-19", "close": 9.77, "volume": 45746.0}, {"date": "2025-05-20", "close": 9.9, "volume": 6728.0}, {"date": "2025-05-21", "close": 9.89, "volume": 64737.0}, {"date": "2025-05-22", "close": 9.92, "volume": 24591.0}, {"date": "2025-05-23", "close": 9.8, "volume": 47835.0}, {"date": "2025-05-27", "close": 9.91, "volume": 22986.0}, {"date": "2025-05-28", "close": 9.9, "volume": 26331.0}, {"date": "2025-05-29", "close": 9.92, "volume": 32049.0}, {"date": "2025-05-30", "close": 9.88, "volume": 23826.0}, {"date": "2025-06-02", "close": 9.93, "volume": 15346.0}, {"date": "2025-06-03", "close": 9.85, "volume": 10968.0}, {"date": "2025-06-04", "close": 9.9681, "volume": 2808.0}, {"date": "2025-06-05", "close": 10.0, "volume": 27061.0}, {"date": "2025-06-06", "close": 10.055, "volume": 9409.0}, {"date": "2025-06-09", "close": 10.01, "volume": 11671.0}, {"date": "2025-06-10", "close": 10.04, "volume": 5200.0}, {"date": "2025-06-11", "close": 10.03, "volume": 11499.0}, {"date": "2025-06-12", "close": 10.08, "volume": 22124.0}, {"date": "2025-06-13", "close": 9.96, "volume": 12766.0}, {"date": "2025-06-16", "close": 9.99, "volume": 52937.0}, {"date": "2025-06-17", "close": 9.91, "volume": 34134.0}, {"date": "2025-06-18", "close": 9.91, "volume": 70947.0}, {"date": "2025-06-20", "close": 9.89, "volume": 24227.0}, {"date": "2025-06-23", "close": 9.95, "volume": 21002.0}, {"date": "2025-06-24", "close": 10.035, "volume": 31639.0}, {"date": "2025-06-25", "close": 10.0, "volume": 2689.0}, {"date": "2025-06-26", "close": 10.09, "volume": 15026.0}, {"date": "2025-06-27", "close": 10.1, "volume": 54918.0}, {"date": "2025-06-30", "close": 10.23, "volume": 2693.0}, {"date": "2025-07-01", "close": 10.21, "volume": 20384.0}, {"date": "2025-07-02", "close": 10.26, "volume": 10070.0}, {"date": "2025-07-03", "close": 10.24, "volume": 5434.0}, {"date": "2025-07-07", "close": 10.18, "volume": 11403.0}, {"date": "2025-07-08", "close": 10.275, "volume": 18237.0}, {"date": "2025-07-09", "close": 10.36, "volume": 23832.0}, {"date": "2025-07-10", "close": 10.37, "volume": 6902.0}, {"date": "2025-07-11", "close": 10.285, "volume": 29730.0}, {"date": "2025-07-14", "close": 10.24, "volume": 52161.0}, {"date": "2025-07-15", "close": 10.19, "volume": 11035.0}, {"date": "2025-07-16", "close": 10.23, "volume": 14132.0}, {"date": "2025-07-17", "close": 10.16, "volume": 19189.0}, {"date": "2025-07-18", "close": 10.21, "volume": 10970.0}, {"date": "2025-07-21", "close": 10.28, "volume": 61780.0}, {"date": "2025-07-22", "close": 10.26, "volume": 15377.0}, {"date": "2025-07-23", "close": 10.44, "volume": 13422.0}, {"date": "2025-07-24", "close": 10.31, "volume": 58450.0}, {"date": "2025-07-25", "close": 10.38, "volume": 9203.0}, {"date": "2025-07-28", "close": 10.24, "volume": 19189.0}, {"date": "2025-07-29", "close": 10.22, "volume": 7828.0}, {"date": "2025-07-30", "close": 10.155, "volume": 31784.0}, {"date": "2025-07-31", "close": 10.09, "volume": 19872.0}, {"date": "2025-08-01", "close": 10.04, "volume": 16887.0}, {"date": "2025-08-04", "close": 10.11, "volume": 9081.0}, {"date": "2025-08-05", "close": 10.11, "volume": 11813.0}, {"date": "2025-08-06", "close": 10.256, "volume": 9693.0}, {"date": "2025-08-07", "close": 10.33, "volume": 22548.0}, {"date": "2025-08-08", "close": 10.365, "volume": 13530.0}, {"date": "2025-08-11", "close": 10.38, "volume": 2761.0}, {"date": "2025-08-12", "close": 10.51, "volume": 10871.0}, {"date": "2025-08-13", "close": 10.58, "volume": 15864.0}, {"date": "2025-08-14", "close": 10.64, "volume": 9779.0}, {"date": "2025-08-15", "close": 10.68, "volume": 25713.0}, {"date": "2025-08-18", "close": 10.65, "volume": 179.0}, {"date": "2025-08-19", "close": 10.64, "volume": 31538.0}, {"date": "2025-08-20", "close": 10.795, "volume": 32811.0}, {"date": "2025-08-21", "close": 10.61, "volume": 43226.0}, {"date": "2025-08-22", "close": 10.75, "volume": 66225.0}, {"date": "2025-08-25", "close": 10.65, "volume": 43970.0}, {"date": "2025-08-26", "close": 10.63, "volume": 23708.0}, {"date": "2025-08-27", "close": 10.59, "volume": 8696.0}, {"date": "2025-08-28", "close": 10.6, "volume": 8835.0}, {"date": "2025-08-29", "close": 10.59, "volume": 44708.0}, {"date": "2025-09-02", "close": 10.49, "volume": 28788.0}, {"date": "2025-09-03", "close": 10.47, "volume": 5158.0}, {"date": "2025-09-04", "close": 10.59, "volume": 5074.0}, {"date": "2025-09-05", "close": 10.67, "volume": 12073.0}, {"date": "2025-09-08", "close": 10.67, "volume": 3203.0}, {"date": "2025-09-09", "close": 10.61, "volume": 4138.0}, {"date": "2025-09-10", "close": 10.6, "volume": 7621.0}, {"date": "2025-09-11", "close": 10.74, "volume": 2863.0}, {"date": "2025-09-12", "close": 10.665, "volume": 3638.0}, {"date": "2025-09-15", "close": 10.72, "volume": 5693.0}, {"date": "2025-09-16", "close": 10.62, "volume": 2346.0}, {"date": "2025-09-17", "close": 10.6995, "volume": 352.0}, {"date": "2025-09-18", "close": 10.77, "volume": 4737.0}, {"date": "2025-09-19", "close": 10.72, "volume": 7195.0}, {"date": "2025-09-22", "close": 10.82, "volume": 4652.0}, {"date": "2025-09-23", "close": 10.84, "volume": 7931.0}, {"date": "2025-09-24", "close": 10.666, "volume": 27116.0}, {"date": "2025-09-25", "close": 10.61, "volume": 309.0}, {"date": "2025-09-26", "close": 10.68, "volume": 10906.0}, {"date": "2025-09-29", "close": 10.7296, "volume": 3681.0}, {"date": "2025-09-30", "close": 10.84, "volume": 1260.0}, {"date": "2025-10-01", "close": 10.91, "volume": 7649.0}, {"date": "2025-10-02", "close": 10.9201, "volume": 3736.0}, {"date": "2025-10-03", "close": 10.92, "volume": 2087.0}, {"date": "2025-10-06", "close": 10.9282, "volume": 3506.0}, {"date": "2025-10-07", "close": 10.89, "volume": 2815.0}, {"date": "2025-10-08", "close": 11.1, "volume": 4643.0}, {"date": "2025-10-09", "close": 10.96, "volume": 1677.0}, {"date": "2025-10-10", "close": 10.82, "volume": 53627.0}, {"date": "2025-10-13", "close": 10.86, "volume": 3701.0}, {"date": "2025-10-14", "close": 10.8888, "volume": 4273.0}, {"date": "2025-10-15", "close": 10.89, "volume": 7328.0}, {"date": "2025-10-16", "close": 10.85, "volume": 12827.0}, {"date": "2025-10-17", "close": 10.8601, "volume": 1150.0}, {"date": "2025-10-20", "close": 10.92, "volume": 7225.0}, {"date": "2025-10-21", "close": 10.88, "volume": 31564.0}, {"date": "2025-10-22", "close": 10.93, "volume": 285.0}, {"date": "2025-10-23", "close": 10.94, "volume": 3191.0}, {"date": "2025-10-24", "close": 10.74, "volume": 7594.0}, {"date": "2025-10-27", "close": 10.7772, "volume": 18132.0}, {"date": "2025-10-28", "close": 10.75, "volume": 93896.0}, {"date": "2025-10-29", "close": 10.78, "volume": 45682.0}, {"date": "2025-10-30", "close": 10.89, "volume": 6066.0}, {"date": "2025-10-31", "close": 10.8, "volume": 394.0}, {"date": "2025-11-03", "close": 10.825, "volume": 14418.0}, {"date": "2025-11-04", "close": 10.71, "volume": 39186.0}, {"date": "2025-11-05", "close": 10.75, "volume": 3597.0}, {"date": "2025-11-06", "close": 10.68, "volume": 13953.0}, {"date": "2025-11-07", "close": 10.6, "volume": 809.0}, {"date": "2025-11-10", "close": 10.6205, "volume": 35528.0}, {"date": "2025-11-11", "close": 10.78, "volume": 8248.0}, {"date": "2025-11-12", "close": 10.86, "volume": 13181.0}, {"date": "2025-11-13", "close": 10.855, "volume": 2975.0}, {"date": "2025-11-14", "close": 10.65, "volume": 53331.0}, {"date": "2025-11-17", "close": 10.56, "volume": 83404.0}, {"date": "2025-11-18", "close": 10.45, "volume": 62102.0}, {"date": "2025-11-19", "close": 10.444, "volume": 11584.0}, {"date": "2025-11-20", "close": 10.38, "volume": 59694.0}, {"date": "2025-11-21", "close": 10.4852, "volume": 16021.0}, {"date": "2025-11-24", "close": 10.32, "volume": 27612.0}, {"date": "2025-11-25", "close": 10.44, "volume": 7364.0}, {"date": "2025-11-26", "close": 10.5699, "volume": 7624.0}, {"date": "2025-11-28", "close": 10.6, "volume": 3388.0}, {"date": "2025-12-01", "close": 10.52, "volume": 7846.0}, {"date": "2025-12-02", "close": 10.6222, "volume": 4795.0}, {"date": "2025-12-03", "close": 10.6, "volume": 3435.0}, {"date": "2025-12-04", "close": 10.63, "volume": 31753.0}, {"date": "2025-12-05", "close": 10.6499, "volume": 24370.0}, {"date": "2025-12-08", "close": 10.62, "volume": 23299.0}, {"date": "2025-12-09", "close": 10.614, "volume": 15891.0}, {"date": "2025-12-10", "close": 10.64, "volume": 19621.0}, {"date": "2025-12-11", "close": 10.7613, "volume": 21184.0}, {"date": "2025-12-12", "close": 10.7299, "volume": 3151.0}, {"date": "2025-12-15", "close": 10.775, "volume": 11449.0}, {"date": "2025-12-16", "close": 10.7664, "volume": 3490.0}, {"date": "2025-12-17", "close": 10.8, "volume": 28122.0}, {"date": "2025-12-18", "close": 10.85, "volume": 21610.0}, {"date": "2025-12-19", "close": 10.9275, "volume": 33213.0}, {"date": "2025-12-22", "close": 11.0462, "volume": 8532.0}, {"date": "2025-12-23", "close": 11.0205, "volume": 32297.0}, {"date": "2025-12-24", "close": 10.93, "volume": 16805.0}, {"date": "2025-12-26", "close": 11.0895, "volume": 29716.0}, {"date": "2025-12-29", "close": 11.075, "volume": 42966.0}, {"date": "2025-12-30", "close": 10.27, "volume": 89844.0}, {"date": "2025-12-31", "close": 10.3, "volume": 51473.0}, {"date": "2026-01-02", "close": 10.47, "volume": 81281.0}, {"date": "2026-01-05", "close": 10.49, "volume": 12687.0}, {"date": "2026-01-06", "close": 10.53, "volume": 20175.0}, {"date": "2026-01-07", "close": 10.56, "volume": 39614.0}, {"date": "2026-01-08", "close": 10.54, "volume": 21000.0}, {"date": "2026-01-09", "close": 10.59, "volume": 20020.0}, {"date": "2026-01-12", "close": 10.68, "volume": 26398.0}, {"date": "2026-01-13", "close": 10.65, "volume": 71641.0}, {"date": "2026-01-14", "close": 10.665, "volume": 33086.0}, {"date": "2026-01-15", "close": 10.69, "volume": 6979.0}, {"date": "2026-01-16", "close": 10.76, "volume": 14590.0}, {"date": "2026-01-20", "close": 10.67, "volume": 51193.0}, {"date": "2026-01-21", "close": 10.77, "volume": 5388.0}, {"date": "2026-01-22", "close": 10.73, "volume": 24265.0}, {"date": "2026-01-23", "close": 10.82, "volume": 3627.0}, {"date": "2026-01-26", "close": 10.83, "volume": 18515.0}, {"date": "2026-01-27", "close": 11.0, "volume": 16503.0}, {"date": "2026-01-28", "close": 10.88, "volume": 21169.0}, {"date": "2026-01-29", "close": 10.98, "volume": 24883.0}, {"date": "2026-01-30", "close": 10.95, "volume": 29434.0}, {"date": "2026-02-02", "close": 10.98, "volume": 31424.0}, {"date": "2026-02-03", "close": 10.9, "volume": 9386.0}, {"date": "2026-02-04", "close": 10.9, "volume": 3230.0}, {"date": "2026-02-05", "close": 10.72, "volume": 14261.0}, {"date": "2026-02-06", "close": 10.82, "volume": 57973.0}, {"date": "2026-02-09", "close": 10.95, "volume": 36873.0}, {"date": "2026-02-10", "close": 10.91, "volume": 160053.0}, {"date": "2026-02-11", "close": 10.993, "volume": 18363.0}, {"date": "2026-02-12", "close": 10.95, "volume": 23292.0}, {"date": "2026-02-13", "close": 10.91, "volume": 26587.0}, {"date": "2026-02-17", "close": 10.92, "volume": 32757.0}, {"date": "2026-02-18", "close": 10.98, "volume": 45603.0}, {"date": "2026-02-19", "close": 10.97, "volume": 6665.0}, {"date": "2026-02-20", "close": 11.03, "volume": 20770.0}, {"date": "2026-02-23", "close": 10.98, "volume": 48926.0}, {"date": "2026-02-24", "close": 11.0, "volume": 27828.0}, {"date": "2026-02-25", "close": 11.08, "volume": 11413.0}, {"date": "2026-02-26", "close": 11.115, "volume": 14565.0}, {"date": "2026-02-27", "close": 11.15, "volume": 8226.0}, {"date": "2026-03-02", "close": 10.958, "volume": 11076.0}, {"date": "2026-03-03", "close": 10.63, "volume": 44369.0}, {"date": "2026-03-04", "close": 10.65, "volume": 44573.0}, {"date": "2026-03-05", "close": 10.43, "volume": 41838.0}, {"date": "2026-03-06", "close": 10.335, "volume": 48337.0}, {"date": "2026-03-09", "close": 10.33, "volume": 58427.0}, {"date": "2026-03-10", "close": 10.33, "volume": 17094.0}, {"date": "2026-03-11", "close": 10.44, "volume": 16954.0}, {"date": "2026-03-12", "close": 10.31, "volume": 11894.0}, {"date": "2026-03-13", "close": 10.22, "volume": 10662.0}, {"date": "2026-03-16", "close": 10.28, "volume": 39435.0}, {"date": "2026-03-17", "close": 10.26, "volume": 26526.0}, {"date": "2026-03-18", "close": 10.102, "volume": 76483.0}, {"date": "2026-03-19", "close": 10.0, "volume": 93975.0}, {"date": "2026-03-20", "close": 9.65, "volume": 233252.0}, {"date": "2026-03-23", "close": 9.9, "volume": 55208.0}, {"date": "2026-03-24", "close": 9.81, "volume": 29751.0}, {"date": "2026-03-25", "close": 9.92, "volume": 23802.0}, {"date": "2026-03-26", "close": 9.75, "volume": 6773.0}, {"date": "2026-03-27", "close": 9.65, "volume": 14291.0}, {"date": "2026-03-30", "close": 9.68, "volume": 34892.0}, {"date": "2026-03-31", "close": 9.89, "volume": 100167.0}, {"date": "2026-04-01", "close": 10.0, "volume": 34166.0}, {"date": "2026-04-02", "close": 9.97, "volume": 111136.0}, {"date": "2026-04-06", "close": 10.03, "volume": 44335.0}, {"date": "2026-04-07", "close": 9.93, "volume": 91423.0}, {"date": "2026-04-08", "close": 10.28, "volume": 90040.0}, {"date": "2026-04-09", "close": 10.39, "volume": 108145.0}, {"date": "2026-04-10", "close": 10.47, "volume": 79154.0}, {"date": "2026-04-13", "close": 10.56, "volume": 71767.0}, {"date": "2026-04-14", "close": 10.66, "volume": 106776.0}, {"date": "2026-04-15", "close": 10.65, "volume": 39352.0}, {"date": "2026-04-16", "close": 10.53, "volume": 44613.0}, {"date": "2026-04-17", "close": 10.73, "volume": 28586.0}, {"date": "2026-04-20", "close": 10.72, "volume": 5885.0}, {"date": "2026-04-21", "close": 10.51, "volume": 19097.0}, {"date": "2026-04-22", "close": 10.57, "volume": 35080.0}, {"date": "2026-04-23", "close": 10.44, "volume": 38649.0}, {"date": "2026-04-24", "close": 10.54, "volume": 16114.0}, {"date": "2026-04-27", "close": 10.47, "volume": 37077.0}, {"date": "2026-04-28", "close": 10.43, "volume": 4778.0}, {"date": "2026-04-29", "close": 10.325, "volume": 68142.0}, {"date": "2026-04-30", "close": 10.61, "volume": 54594.0}, {"date": "2026-05-01", "close": 10.62, "volume": 51278.0}, {"date": "2026-05-04", "close": 10.45, "volume": 49734.0}, {"date": "2026-05-05", "close": 10.57, "volume": 25293.0}, {"date": "2026-05-06", "close": 10.82, "volume": 18854.0}, {"date": "2026-05-07", "close": 10.62, "volume": 106909.0}, {"date": "2026-05-08", "close": 10.81, "volume": 32018.0}, {"date": "2026-05-11", "close": 10.72, "volume": 44458.0}, {"date": "2026-05-12", "close": 10.655, "volume": 85708.0}, {"date": "2026-05-13", "close": 10.66, "volume": 64489.0}, {"date": "2026-05-14", "close": 10.72, "volume": 40274.0}, {"date": "2026-05-15", "close": 10.55, "volume": 20446.0}, {"date": "2026-05-18", "close": 10.66, "volume": 47722.0}, {"date": "2026-05-19", "close": 10.52, "volume": 57842.0}, {"date": "2026-05-20", "close": 10.71, "volume": 104294.0}, {"date": "2026-05-21", "close": 10.71, "volume": 24858.0}, {"date": "2026-05-22", "close": 10.69, "volume": 22645.0}, {"date": "2026-05-26", "close": 10.62, "volume": 118848.0}, {"date": "2026-05-27", "close": 10.71, "volume": 19625.0}, {"date": "2026-05-28", "close": 10.69, "volume": 21586.0}, {"date": "2026-05-29", "close": 10.73, "volume": 7503.0}, {"date": "2026-06-01", "close": 10.637, "volume": 30181.0}, {"date": "2026-06-02", "close": 10.61, "volume": 35112.0}, {"date": "2026-06-03", "close": 10.56, "volume": 14256.0}, {"date": "2026-06-04", "close": 10.62, "volume": 167890.0}, {"date": "2026-06-05", "close": 10.48, "volume": 83206.0}, {"date": "2026-06-08", "close": 10.59, "volume": 72200.0}, {"date": "2026-06-09", "close": 10.65, "volume": 59959.0}, {"date": "2026-06-10", "close": 10.53, "volume": 23348.0}, {"date": "2026-06-11", "close": 10.74, "volume": 95881.0}, {"date": "2026-06-12", "close": 10.62, "volume": 29182.0}, {"date": "2026-06-15", "close": 10.73, "volume": 56464.0}, {"date": "2026-06-16", "close": 10.82, "volume": 44690.0}, {"date": "2026-06-17", "close": 10.77, "volume": 28181.0}, {"date": "2026-06-18", "close": 10.86, "volume": 62531.0}, {"date": "2026-06-22", "close": 10.86, "volume": 12501.0}, {"date": "2026-06-23", "close": 10.72, "volume": 16316.0}, {"date": "2026-06-24", "close": 10.68, "volume": 58688.0}, {"date": "2026-06-25", "close": 10.83, "volume": 11610.0}, {"date": "2026-06-26", "close": 10.72, "volume": 75436.0}, {"date": "2026-06-29", "close": 10.89, "volume": 24905.0}, {"date": "2026-06-30", "close": 10.995, "volume": 7870.0}, {"date": "2026-07-01", "close": 10.95, "volume": 19596.0}, {"date": "2026-07-02", "close": 11.053, "volume": 77882.0}, {"date": "2026-07-06", "close": 11.14, "volume": 20898.0}, {"date": "2026-07-07", "close": 11.04, "volume": 27446.0}, {"date": "2026-07-08", "close": 10.87, "volume": 24293.0}, {"date": "2026-07-09", "close": 10.89, "volume": 96518.0}, {"date": "2026-07-10", "close": 10.97, "volume": 37706.0}, {"date": "2026-07-13", "close": 10.86, "volume": 55410.0}, {"date": "2026-07-14", "close": 10.94, "volume": 5624.0}, {"date": "2026-07-15", "close": 10.99, "volume": 40033.0}, {"date": "2026-07-16", "close": 10.93, "volume": 16695.0}, {"date": "2026-07-17", "close": 10.83, "volume": 9079.0}, {"date": "2026-07-20", "close": 10.84, "volume": 2728.0}, {"date": "2026-07-21", "close": 10.93, "volume": 6737.0}, {"date": "2026-07-22", "close": 10.89, "volume": 17874.0}, {"date": "2026-07-23", "close": 10.73, "volume": 37835.0}, {"date": "2026-07-24", "close": 10.84, "volume": 20687.0}, {"date": "2026-07-27", "close": 10.87, "volume": 5309.0}, {"date": "2026-07-28", "close": 10.905, "volume": 62670.0}, {"date": "2026-07-29", "close": 10.79, "volume": 6873.0}, {"date": "2026-07-30", "close": 11.06, "volume": 18045.0}, {"date": "2026-07-31", "close": 11.02, "volume": 13432.0}, {"date": "2026-08-03", "close": 11.08, "volume": 19952.0}, {"date": "2026-08-04", "close": 11.16, "volume": 17196.0}, {"date": "2026-08-05", "close": 11.15, "volume": 22329.0}, {"date": "2026-08-06", "close": 11.16, "volume": 16847.0}, {"date": "2026-08-07", "close": 11.23, "volume": 4461.0}, {"date": "2026-08-10", "close": 11.23, "volume": 7625.0}, {"date": "2026-08-11", "close": 11.29, "volume": 2767.0}, {"date": "2026-08-12", "close": 11.2624, "volume": 5463.0}, {"date": "2026-08-13", "close": 11.26, "volume": 798.0}, {"date": "2026-08-14", "close": 11.25, "volume": 179.0}, {"date": "2026-08-17", "close": 11.21, "volume": 2032.0}, {"date": "2026-08-18", "close": 11.17, "volume": 453.0}, {"date": "2026-08-19", "close": 11.2215, "volume": 1584.0}, {"date": "2026-08-20", "close": 11.15, "volume": 5738.0}, {"date": "2026-08-21", "close": 11.2317, "volume": 9548.0}, {"date": "2026-08-24", "close": 11.2099, "volume": 11764.0}, {"date": "2026-08-25", "close": 11.3474, "volume": 368.0}, {"date": "2026-08-26", "close": 11.24, "volume": 987.0}, {"date": "2026-08-27", "close": 11.25, "volume": 286.0}, {"date": "2026-08-28", "close": 11.22, "volume": 5266.0}, {"date": "2026-08-31", "close": 11.15, "volume": 6600.0}, {"date": "2026-09-01", "close": 11.01, "volume": 16329.0}, {"date": "2026-09-02", "close": 11.02, "volume": 27636.0}, {"date": "2026-09-03", "close": 11.0601, "volume": 9673.0}, {"date": "2026-09-04", "close": 11.07, "volume": 11517.0}, {"date": "2026-09-08", "close": 11.09, "volume": 7344.0}, {"date": "2026-09-09", "close": 10.96, "volume": 8872.0}, {"date": "2026-09-10", "close": 10.85, "volume": 33131.0}, {"date": "2026-09-11", "close": 10.91, "volume": 1608.0}, {"date": "2026-09-14", "close": 10.76, "volume": 21047.0}, {"date": "2026-09-15", "close": 10.67, "volume": 25773.0}, {"date": "2026-09-16", "close": 10.64, "volume": 19585.0}, {"date": "2026-09-17", "close": 10.73, "volume": 47559.0}, {"date": "2026-09-18", "close": 10.63, "volume": 26717.0}, {"date": "2026-09-21", "close": 10.75, "volume": 15066.0}, {"date": "2026-09-22", "close": 10.76, "volume": 10694.0}, {"date": "2026-09-23", "close": 10.58, "volume": 36637.0}], "refreshing": true}