{"ticker": "FEIM", "overview": {"cik": "39020", "ticker": "FEIM", "name": "FREQUENCY ELECTRONICS INC", "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "sic": "3825", "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001185185-26-004248", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001185185-26-004246", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-14", "title": "FORM 10-Q", "accession": "0001185185-26-003983", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001185185-26-003916", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-09", "title": "FORM ARS", "accession": "0001185185-26-003899", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-28", "title": "FORM DEF 14A", "accession": "0001185185-26-003746", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000938206-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001185185-26-003285", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001185185-26-003264", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004693", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0000919574-26-004692", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001185185-26-003177", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-30", "title": "FORM 424B5", "accession": "0001185185-26-003167", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-28", "title": "FORM 424B5", "accession": "0001185185-26-003154", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002574", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002378", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-17", "title": "FORM S-3", "accession": "0001185185-26-003019", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-17", "title": "FORM 10-K", "accession": "0001185185-26-002997", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001185185-26-002982", "price_sensitive": true}, {"form": "DRS", "date": "2026-06-18", "title": "Form DRS", "accession": "0001185185-26-002589", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001185185-26-002498", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001185185-26-002169", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-17", "title": "FORM 10-Q", "accession": "0001185185-26-000893", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "FORM 8-K", "accession": "0001185185-26-000840", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-003135", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "FEIM", "has_prices": true, "as_of": "2026-09-18", "last": 85.53, "prev_close": 83.82, "change": 1.710000000000008, "change_pct": 0.020400858983536246, "session_volume": 654848.0, "vwap_5": 85.07941724009838, "vwap_20": 75.06864476697365, "vwap_60": 68.24738040165062, "vwap_250": 54.46015729144509, "high_52w": 88.375, "low_52w": 27.065, "avg_volume_20": 352533.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001185185-26-004248", "src": "INSIDERS", "ticker": "FEIM", "cik": "39020", "company": "FREQUENCY ELECTRONICS INC", "company_raw": "FREQUENCY ELECTRONICS INC", "who": "Thomas McClelland", "who_key": "MCCLELLAND THOMAS", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1558076.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CEO files routine paperwork on FEIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265922/000118518526004248/0001185185-26-004248-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "13DG-0000938206-26-000046", "src": "13DG", "ticker": "FEIM", "cik": "39020", "company": "FREQUENCY ELECTRONICS INC", "company_raw": "FREQUENCY ELECTRONICS INC", "who": "Driehaus Capital Management LLC", "who_key": "DRIEHAUS CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "DRIEHAUS CAPITAL MANAGEMENT LLC takes a 7.18% passive stake in FEIM", "source_url": "https://www.sec.gov/Archives/edgar/data/938206/0000938206-26-000046-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001185185-26-003264", "src": "INSIDERS", "ticker": "FEIM", "cik": "39020", "company": "FREQUENCY ELECTRONICS INC", "company_raw": "FREQUENCY ELECTRONICS INC", "who": "Steven Lawrence Bernstein", "who_key": "Bernstein Steven Lawrence", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 523005.33999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CFO files routine paperwork on FEIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682629/000118518526003264/0001185185-26-003264-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0000919574-26-004693", "src": "13DG", "ticker": "FEIM", "cik": "39020", "company": "FREQUENCY ELECTRONICS INC", "company_raw": "FREQUENCY ELECTRONICS INC", "who": "Edenbrook Capital, LLC", "who_key": "Edenbrook Capital, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Edenbrook Capital, LLC moves to a 11.15% activist stake in FEIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1666682/0000919574-26-004693-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140619}, {"id": "13DG-0002012383-26-002574", "src": "13DG", "ticker": "FEIM", "cik": "39020", "company": "FREQUENCY ELECTRONICS INC", "company_raw": "FREQUENCY ELECTRONICS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in FEIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002574-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180939}], "recent_buys": [], "institutional": [{"id": "13DG-0000938206-26-000046", "src": "13DG", "ticker": "FEIM", "cik": "39020", "company": "FREQUENCY ELECTRONICS INC", "company_raw": "FREQUENCY ELECTRONICS INC", "who": "Driehaus Capital Management LLC", "who_key": "DRIEHAUS CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "DRIEHAUS CAPITAL MANAGEMENT LLC takes a 7.18% passive stake in FEIM", "source_url": "https://www.sec.gov/Archives/edgar/data/938206/0000938206-26-000046-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000919574-26-004693", "src": "13DG", "ticker": "FEIM", "cik": "39020", "company": "FREQUENCY ELECTRONICS INC", "company_raw": "FREQUENCY ELECTRONICS INC", "who": "Edenbrook Capital, LLC", "who_key": "Edenbrook Capital, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Edenbrook Capital, LLC moves to a 11.15% activist stake in FEIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1666682/0000919574-26-004693-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140619}, {"id": "13DG-0002012383-26-002574", "src": "13DG", "ticker": "FEIM", "cik": "39020", "company": "FREQUENCY ELECTRONICS INC", "company_raw": "FREQUENCY ELECTRONICS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in FEIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002574-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180939}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Frequency Electronics, Inc. - Common Stock", "new_value": "FREQUENCY ELECTRONICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000039020", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000039020", "applied": 1, "detected_at": "2026-10-24T10:54:56.306489"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001185185-26-004248", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001185185-26-004246", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-14", "title": "FORM 10-Q", "accession": "0001185185-26-003983", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001185185-26-003916", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-09", "title": "FORM ARS", "accession": "0001185185-26-003899", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-28", "title": "FORM DEF 14A", "accession": "0001185185-26-003746", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000938206-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001185185-26-003285", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001185185-26-003264", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004693", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0000919574-26-004692", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001185185-26-003177", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-30", "title": "FORM 424B5", "accession": "0001185185-26-003167", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-28", "title": "FORM 424B5", "accession": "0001185185-26-003154", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002574", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002378", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-17", "title": "FORM S-3", "accession": "0001185185-26-003019", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-17", "title": "FORM 10-K", "accession": "0001185185-26-002997", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001185185-26-002982", "price_sensitive": true}, {"form": "DRS", "date": "2026-06-18", "title": "Form DRS", "accession": "0001185185-26-002589", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001185185-26-002498", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001185185-26-002169", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-17", "title": "FORM 10-Q", "accession": "0001185185-26-000893", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "FORM 8-K", "accession": "0001185185-26-000840", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-003135", "price_sensitive": false}], "performance": {"ticker": "FEIM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 11.01, "volume": null}, {"date": "2016-09-20", "close": 10.36, "volume": 16456.0}, {"date": "2016-09-21", "close": 10.4, "volume": 771.0}, {"date": "2016-09-22", "close": 10.27, "volume": 6562.0}, {"date": "2016-09-23", "close": 10.49, "volume": 406.0}, {"date": "2016-09-26", "close": 10.46, "volume": 2233.0}, {"date": "2016-09-27", "close": 10.4, "volume": 25746.0}, {"date": "2016-09-28", "close": 10.25, "volume": 20302.0}, {"date": "2016-09-29", "close": 10.23, "volume": 40366.0}, {"date": "2016-09-30", "close": 10.51, "volume": 3998.0}, {"date": "2016-10-03", "close": 10.57, "volume": 203.0}, {"date": "2016-10-04", "close": 10.38, "volume": 489.0}, {"date": "2016-10-05", "close": 10.38, "volume": null}, {"date": "2016-10-06", "close": 10.514, "volume": 813.0}, {"date": "2016-10-07", "close": 10.3, "volume": 6203.0}, {"date": "2016-10-10", "close": 10.4072, "volume": 106.0}, {"date": "2016-10-11", "close": 10.05, "volume": 2790.0}, {"date": "2016-10-12", "close": 9.77, "volume": 12908.0}, {"date": "2016-10-13", "close": 9.9247, "volume": 3147.0}, {"date": "2016-10-14", "close": 9.9247, "volume": null}, {"date": "2016-10-17", "close": 9.7899, "volume": 2937.0}, {"date": "2016-10-18", "close": 9.94, "volume": 1526.0}, {"date": "2016-10-19", "close": 9.61, "volume": 522.0}, {"date": "2016-10-20", "close": 9.8898, "volume": 1246.0}, {"date": "2016-10-21", "close": 9.88, "volume": 213.0}, {"date": "2016-10-24", "close": 9.5579, "volume": 300.0}, {"date": "2016-10-25", "close": 9.41, "volume": 3327.0}, {"date": "2016-10-26", "close": 9.41, "volume": null}, {"date": "2016-10-27", "close": 9.4, "volume": 2016.0}, {"date": "2016-10-28", "close": 9.39, "volume": 1663.0}, {"date": "2016-10-31", "close": 9.18, "volume": 6411.0}, {"date": "2016-11-01", "close": 9.0852, "volume": 3842.0}, {"date": "2016-11-02", "close": 9.0852, "volume": null}, {"date": "2016-11-03", "close": 9.09, "volume": 1996.0}, {"date": "2016-11-04", "close": 9.09, "volume": 158.0}, {"date": "2016-11-07", "close": 9.1, "volume": 5294.0}, {"date": "2016-11-08", "close": 9.15, "volume": 3555.0}, {"date": "2016-11-09", "close": 9.15, "volume": null}, {"date": "2016-11-10", "close": 9.5, "volume": 5407.0}, {"date": "2016-11-11", "close": 9.5, "volume": null}, {"date": "2016-11-14", "close": 9.52, "volume": 2465.0}, {"date": "2016-11-15", "close": 9.9083, "volume": 3713.0}, {"date": "2016-11-16", "close": 9.9083, "volume": null}, {"date": "2016-11-17", "close": 9.84, "volume": 603.0}, {"date": "2016-11-18", "close": 9.84, "volume": 127.0}, {"date": "2016-11-21", "close": 9.91, "volume": 302.0}, {"date": "2016-11-22", "close": 9.84, "volume": 100.0}, {"date": "2016-11-23", "close": 9.87, "volume": 1872.0}, {"date": "2016-11-25", "close": 9.97, "volume": 296.0}, {"date": "2016-11-28", "close": 10.33, "volume": 63188.0}, {"date": "2016-11-29", "close": 10.45, "volume": 1414.0}, {"date": "2016-11-30", "close": 10.44, "volume": 1525.0}, {"date": "2016-12-01", "close": 10.19, "volume": 832.0}, {"date": "2016-12-02", "close": 10.33, "volume": 885.0}, {"date": "2016-12-05", "close": 10.61, "volume": 5416.0}, {"date": "2016-12-06", "close": 10.56, "volume": 1902.0}, {"date": "2016-12-07", "close": 10.35, "volume": 3735.0}, {"date": "2016-12-08", "close": 10.32, "volume": 2521.0}, {"date": "2016-12-09", "close": 10.14, "volume": 13287.0}, {"date": "2016-12-12", "close": 10.27, "volume": 1846.0}, {"date": "2016-12-13", "close": 9.9914, "volume": 7910.0}, {"date": "2016-12-14", "close": 10.48, "volume": 6327.0}, {"date": "2016-12-15", "close": 10.3, "volume": 77784.0}, {"date": "2016-12-16", "close": 10.16, "volume": 14134.0}, {"date": "2016-12-19", "close": 10.33, "volume": 3780.0}, {"date": "2016-12-20", "close": 10.46, "volume": 7264.0}, {"date": "2016-12-21", "close": 10.3501, "volume": 98867.0}, {"date": "2016-12-22", "close": 10.88, "volume": 40836.0}, {"date": "2016-12-23", "close": 10.75, "volume": 5901.0}, {"date": "2016-12-27", "close": 10.75, "volume": 5333.0}, {"date": "2016-12-28", "close": 10.51, "volume": 6608.0}, {"date": "2016-12-29", "close": 10.7, "volume": 2778.0}, {"date": "2016-12-30", "close": 10.8, "volume": 43909.0}, {"date": "2017-01-03", "close": 10.98, "volume": 6463.0}, {"date": "2017-01-04", "close": 10.67, "volume": 311.0}, {"date": "2017-01-05", "close": 10.94, "volume": 873.0}, {"date": "2017-01-06", "close": 10.8, "volume": 1076.0}, {"date": "2017-01-09", "close": 11.0, "volume": 944.0}, {"date": "2017-01-10", "close": 10.732, "volume": 509.0}, {"date": "2017-01-11", "close": 10.77, "volume": 1916.0}, {"date": "2017-01-12", "close": 11.01, "volume": 15185.0}, {"date": "2017-01-13", "close": 11.0, "volume": 2046.0}, {"date": "2017-01-17", "close": 11.24, "volume": 2364.0}, {"date": "2017-01-18", "close": 10.85, "volume": 4701.0}, {"date": "2017-01-19", "close": 11.0, "volume": 1793.0}, {"date": "2017-01-20", "close": 11.15, "volume": 6473.0}, {"date": "2017-01-23", "close": 11.05, "volume": 14188.0}, {"date": "2017-01-24", "close": 11.05, "volume": null}, {"date": "2017-01-25", "close": 11.0713, "volume": 591.0}, {"date": "2017-01-26", "close": 10.8, "volume": 1019.0}, {"date": "2017-01-27", "close": 10.8, "volume": null}, {"date": "2017-01-30", "close": 10.71, "volume": 177.0}, {"date": "2017-01-31", "close": 11.08, "volume": 1840.0}, {"date": "2017-02-01", "close": 11.2, "volume": 2906.0}, {"date": "2017-02-02", "close": 11.14, "volume": 133.0}, {"date": "2017-02-03", "close": 10.8763, "volume": 320.0}, {"date": "2017-02-06", "close": 11.0768, "volume": 1902.0}, {"date": "2017-02-07", "close": 10.985, "volume": 1318.0}, {"date": "2017-02-08", "close": 11.2, "volume": 4264.0}, {"date": "2017-02-09", "close": 11.1, "volume": 985.0}, {"date": "2017-02-10", "close": 11.3166, "volume": 8498.0}, {"date": "2017-02-13", "close": 11.3166, "volume": null}, {"date": "2017-02-14", "close": 11.2, "volume": 1323.0}, {"date": "2017-02-15", "close": 11.09, "volume": 8918.0}, {"date": "2017-02-16", "close": 10.87, "volume": 14601.0}, {"date": "2017-02-17", "close": 10.72, "volume": 1861.0}, {"date": "2017-02-21", "close": 11.35, "volume": 7281.0}, {"date": "2017-02-22", "close": 11.2058, "volume": 749.0}, {"date": "2017-02-23", "close": 11.21, "volume": 721.0}, {"date": "2017-02-24", "close": 11.2, "volume": 659.0}, {"date": "2017-02-27", "close": 11.4, "volume": 20561.0}, {"date": "2017-02-28", "close": 11.09, "volume": 29297.0}, {"date": "2017-03-01", "close": 10.9, "volume": 34705.0}, {"date": "2017-03-02", "close": 11.0627, "volume": 45126.0}, {"date": "2017-03-03", "close": 11.05, "volume": 5919.0}, {"date": "2017-03-06", "close": 10.8, "volume": 6808.0}, {"date": "2017-03-07", "close": 10.66, "volume": 548.0}, {"date": "2017-03-08", "close": 10.8, "volume": 754.0}, {"date": "2017-03-09", "close": 10.8078, "volume": 1055.0}, {"date": "2017-03-10", "close": 10.99, "volume": 4074.0}, {"date": "2017-03-13", "close": 11.15, "volume": 39567.0}, {"date": "2017-03-14", "close": 11.265, "volume": 51961.0}, {"date": "2017-03-15", "close": 11.0, "volume": 10067.0}, {"date": "2017-03-16", "close": 10.99, "volume": 59486.0}, {"date": "2017-03-17", "close": 10.93, "volume": 39823.0}, {"date": "2017-03-20", "close": 11.0, "volume": 10009.0}, {"date": "2017-03-21", "close": 10.79, "volume": 1918.0}, {"date": "2017-03-22", "close": 10.8999, "volume": 2462.0}, {"date": "2017-03-23", "close": 10.82, "volume": 3792.0}, {"date": "2017-03-24", "close": 10.75, "volume": 4348.0}, {"date": "2017-03-27", "close": 10.74, "volume": 4549.0}, {"date": "2017-03-28", "close": 10.51, "volume": 7374.0}, {"date": "2017-03-29", "close": 10.739, "volume": 2105.0}, {"date": "2017-03-30", "close": 10.91, "volume": 32899.0}, {"date": "2017-03-31", "close": 11.0, "volume": 69352.0}, {"date": "2017-04-03", "close": 10.7, "volume": 63713.0}, {"date": "2017-04-04", "close": 10.61, "volume": 1053.0}, {"date": "2017-04-05", "close": 10.85, "volume": 1295.0}, {"date": "2017-04-06", "close": 10.7981, "volume": 1761.0}, {"date": "2017-04-07", "close": 10.78, "volume": 101.0}, {"date": "2017-04-10", "close": 10.66, "volume": 2449.0}, {"date": "2017-04-11", "close": 10.66, "volume": 9660.0}, {"date": "2017-04-12", "close": 10.9, "volume": 30782.0}, {"date": "2017-04-13", "close": 10.64, "volume": 1624.0}, {"date": "2017-04-17", "close": 10.79, "volume": 1831.0}, {"date": "2017-04-18", "close": 10.77, "volume": 63524.0}, {"date": "2017-04-19", "close": 10.79, "volume": 236.0}, {"date": "2017-04-20", "close": 10.87, "volume": 1327.0}, {"date": "2017-04-21", "close": 10.63, "volume": 103453.0}, {"date": "2017-04-24", "close": 10.55, "volume": 1970.0}, {"date": "2017-04-25", "close": 10.59, "volume": 15003.0}, {"date": "2017-04-26", "close": 10.5499, "volume": 3200.0}, {"date": "2017-04-27", "close": 10.36, "volume": 37231.0}, {"date": "2017-04-28", "close": 10.5, "volume": 36656.0}, {"date": "2017-05-01", "close": 10.49, "volume": 8696.0}, {"date": "2017-05-02", "close": 10.4, "volume": 14614.0}, {"date": "2017-05-03", "close": 10.4, "volume": null}, {"date": "2017-05-04", "close": 10.35, "volume": 8186.0}, {"date": "2017-05-05", "close": 10.13, "volume": 7667.0}, {"date": "2017-05-08", "close": 10.263, "volume": 1326.0}, {"date": "2017-05-09", "close": 10.25, "volume": 1048.0}, {"date": "2017-05-10", "close": 10.24, "volume": 300.0}, {"date": "2017-05-11", "close": 10.1, "volume": 1113.0}, {"date": "2017-05-12", "close": 10.16, "volume": 1303.0}, {"date": "2017-05-15", "close": 10.04, "volume": 16738.0}, {"date": "2017-05-16", "close": 9.85, "volume": 1769.0}, {"date": "2017-05-17", "close": 9.73, "volume": 14284.0}, {"date": "2017-05-18", "close": 9.7, "volume": 40795.0}, {"date": "2017-05-19", "close": 9.65, "volume": 10177.0}, {"date": "2017-05-22", "close": 9.5, "volume": 19910.0}, {"date": "2017-05-23", "close": 9.56, "volume": 4413.0}, {"date": "2017-05-24", "close": 9.5899, "volume": 3485.0}, {"date": "2017-05-25", "close": 9.75, "volume": 4026.0}, {"date": "2017-05-26", "close": 9.76, "volume": 541.0}, {"date": "2017-05-30", "close": 9.97, "volume": 55045.0}, {"date": "2017-05-31", "close": 9.91, "volume": 2762.0}, {"date": "2017-06-01", "close": 9.8, "volume": 6391.0}, {"date": "2017-06-02", "close": 9.98, "volume": 885.0}, {"date": "2017-06-05", "close": 9.99, "volume": 13168.0}, {"date": "2017-06-06", "close": 9.84, "volume": 13624.0}, {"date": "2017-06-07", "close": 9.95, "volume": 116010.0}, {"date": "2017-06-08", "close": 9.93, "volume": 11716.0}, {"date": "2017-06-09", "close": 10.0, "volume": 6309.0}, {"date": "2017-06-12", "close": 9.9, "volume": 1969.0}, {"date": "2017-06-13", "close": 9.9, "volume": 3502.0}, {"date": "2017-06-14", "close": 9.96, "volume": 7374.0}, {"date": "2017-06-15", "close": 9.92, "volume": 3585.0}, {"date": "2017-06-16", "close": 9.3, "volume": 23428.0}, {"date": "2017-06-19", "close": 9.35, "volume": 5179.0}, {"date": "2017-06-20", "close": 9.2, "volume": 46566.0}, {"date": "2017-06-21", "close": 9.19, "volume": 39323.0}, {"date": "2017-06-22", "close": 9.1, "volume": 8658.0}, {"date": "2017-06-23", "close": 9.39, "volume": 20396.0}, {"date": "2017-06-26", "close": 9.41, "volume": 23415.0}, {"date": "2017-06-27", "close": 9.3, "volume": 25603.0}, {"date": "2017-06-28", "close": 9.5, "volume": 44486.0}, {"date": "2017-06-29", "close": 9.36, "volume": 43106.0}, {"date": "2017-06-30", "close": 9.54, "volume": 12250.0}, {"date": "2017-07-03", "close": 9.63, "volume": 11355.0}, {"date": "2017-07-05", "close": 9.47, "volume": 15577.0}, {"date": "2017-07-06", "close": 9.45, "volume": 2408.0}, {"date": "2017-07-07", "close": 9.49, "volume": 14529.0}, {"date": "2017-07-10", "close": 9.33, "volume": 10992.0}, {"date": "2017-07-11", "close": 8.92, "volume": 77898.0}, {"date": "2017-07-12", "close": 8.52, "volume": 103352.0}, {"date": "2017-07-13", "close": 8.1, "volume": 27584.0}, {"date": "2017-07-14", "close": 8.85, "volume": 243988.0}, {"date": "2017-07-17", "close": 8.73, "volume": 34250.0}, {"date": "2017-07-18", "close": 8.69, "volume": 15823.0}, {"date": "2017-07-19", "close": 8.56, "volume": 4734.0}, {"date": "2017-07-20", "close": 8.5, "volume": 3929.0}, {"date": "2017-07-21", "close": 8.59, "volume": 4157.0}, {"date": "2017-07-24", "close": 8.85, "volume": 9886.0}, {"date": "2017-07-25", "close": 8.7, "volume": 5436.0}, {"date": "2017-07-26", "close": 8.63, "volume": 7819.0}, {"date": "2017-07-27", "close": 8.7, "volume": 535.0}, {"date": "2017-07-28", "close": 8.63, "volume": 2506.0}, {"date": "2017-07-31", "close": 8.64, "volume": 6880.0}, {"date": "2017-08-01", "close": 8.56, "volume": 301.0}, {"date": "2017-08-02", "close": 8.5, "volume": 2673.0}, {"date": "2017-08-03", "close": 8.51, "volume": 461.0}, {"date": "2017-08-04", "close": 8.52, "volume": 5405.0}, {"date": "2017-08-07", "close": 8.64, "volume": 374.0}, {"date": "2017-08-08", "close": 8.52, "volume": 215.0}, {"date": "2017-08-09", "close": 8.36, "volume": 3167.0}, {"date": "2017-08-10", "close": 8.52, "volume": 6074.0}, {"date": "2017-08-11", "close": 8.38, "volume": 1410.0}, {"date": "2017-08-14", "close": 8.55, "volume": 4274.0}, {"date": "2017-08-15", "close": 8.474, "volume": 4068.0}, {"date": "2017-08-16", "close": 8.2916, "volume": 3516.0}, {"date": "2017-08-17", "close": 8.0, "volume": 12951.0}, {"date": "2017-08-18", "close": 7.97, "volume": 3187.0}, {"date": "2017-08-21", "close": 7.72, "volume": 13193.0}, {"date": "2017-08-22", "close": 7.81, "volume": 1865.0}, {"date": "2017-08-23", "close": 8.25, "volume": 20916.0}, {"date": "2017-08-24", "close": 7.9, "volume": 23216.0}, {"date": "2017-08-25", "close": 7.9, "volume": 6619.0}, {"date": "2017-08-28", "close": 8.02, "volume": 4369.0}, {"date": "2017-08-29", "close": 8.1, "volume": 32790.0}, {"date": "2017-08-30", "close": 8.1, "volume": 6431.0}, {"date": "2017-08-31", "close": 7.98, "volume": 12238.0}, {"date": "2017-09-01", "close": 8.0, "volume": 4705.0}, {"date": "2017-09-05", "close": 7.87, "volume": 103841.0}, {"date": "2017-09-06", "close": 8.01, "volume": 5008.0}, {"date": "2017-09-07", "close": 8.33, "volume": 7021.0}, {"date": "2017-09-08", "close": 8.352, "volume": 363.0}, {"date": "2017-09-11", "close": 8.3, "volume": 3179.0}, {"date": "2017-09-12", "close": 8.45, "volume": 4143.0}, {"date": "2017-09-13", "close": 8.49, "volume": 9123.0}, {"date": "2017-09-14", "close": 8.68, "volume": 15089.0}, {"date": "2017-09-15", "close": 8.25, "volume": 15939.0}, {"date": "2017-09-18", "close": 8.06, "volume": 9994.0}, {"date": "2017-09-19", "close": 8.15, "volume": 81997.0}, {"date": "2017-09-20", "close": 8.55, "volume": 13569.0}, {"date": "2017-09-21", "close": 8.51, "volume": 9426.0}, {"date": "2017-09-22", "close": 8.75, "volume": 14251.0}, {"date": "2017-09-25", "close": 8.54, "volume": 6461.0}, {"date": "2017-09-26", "close": 9.31, "volume": 11827.0}, {"date": "2017-09-27", "close": 9.12, "volume": 2085.0}, {"date": "2017-09-28", "close": 9.2552, "volume": 5601.0}, {"date": "2017-09-29", "close": 9.55, "volume": 7401.0}, {"date": "2017-10-02", "close": 9.65, "volume": 2204.0}, {"date": "2017-10-03", "close": 9.36, "volume": 3593.0}, {"date": "2017-10-04", "close": 9.6, "volume": 1810.0}, {"date": "2017-10-05", "close": 9.7, "volume": 2735.0}, {"date": "2017-10-06", "close": 9.71, "volume": 2979.0}, {"date": "2017-10-09", "close": 9.4, "volume": 3647.0}, {"date": "2017-10-10", "close": 9.5, "volume": 1837.0}, {"date": "2017-10-11", "close": 9.53, "volume": 1357.0}, {"date": "2017-10-12", "close": 9.75, "volume": 2731.0}, {"date": "2017-10-13", "close": 9.65, "volume": 196.0}, {"date": "2017-10-16", "close": 9.75, "volume": 5208.0}, {"date": "2017-10-17", "close": 9.75, "volume": 7605.0}, {"date": "2017-10-18", "close": 9.6002, "volume": 1231.0}, {"date": "2017-10-19", "close": 10.0, "volume": 9104.0}, {"date": "2017-10-20", "close": 9.9463, "volume": 1088.0}, {"date": "2017-10-23", "close": 9.59, "volume": 5298.0}, {"date": "2017-10-24", "close": 9.925, "volume": 239.0}, {"date": "2017-10-25", "close": 9.98, "volume": 123.0}, {"date": "2017-10-26", "close": 9.94, "volume": 6397.0}, {"date": "2017-10-27", "close": 9.55, "volume": 23470.0}, {"date": "2017-10-30", "close": 9.52, "volume": 7052.0}, {"date": "2017-10-31", "close": 9.28, "volume": 11545.0}, {"date": "2017-11-01", "close": 9.34, "volume": 350.0}, {"date": "2017-11-02", "close": 9.35, "volume": 1686.0}, {"date": "2017-11-03", "close": 9.38, "volume": 2146.0}, {"date": "2017-11-06", "close": 9.42, "volume": 10157.0}, {"date": "2017-11-07", "close": 8.82, "volume": 91015.0}, {"date": "2017-11-08", "close": 8.92, "volume": 10591.0}, {"date": "2017-11-09", "close": 9.04, "volume": 2115.0}, {"date": "2017-11-10", "close": 9.05, "volume": 1029.0}, {"date": "2017-11-13", "close": 9.1, "volume": 3080.0}, {"date": "2017-11-14", "close": 9.161, "volume": 2259.0}, {"date": "2017-11-15", "close": 9.26, "volume": 7420.0}, {"date": "2017-11-16", "close": 9.34, "volume": 3149.0}, {"date": "2017-11-17", "close": 9.39, "volume": 7065.0}, {"date": "2017-11-20", "close": 9.43, "volume": 11519.0}, {"date": "2017-11-21", "close": 9.32, "volume": 1652.0}, {"date": "2017-11-22", "close": 9.47, "volume": 1788.0}, {"date": "2017-11-24", "close": 9.5, "volume": 1805.0}, {"date": "2017-11-27", "close": 9.35, "volume": 524.0}, {"date": "2017-11-28", "close": 9.38, "volume": 2184.0}, {"date": "2017-11-29", "close": 9.39, "volume": 2322.0}, {"date": "2017-11-30", "close": 9.38, "volume": 1481.0}, {"date": "2017-12-01", "close": 9.66, "volume": 633.0}, {"date": "2017-12-04", "close": 9.13, "volume": 15838.0}, {"date": "2017-12-05", "close": 9.11, "volume": 5035.0}, {"date": "2017-12-06", "close": 9.0, "volume": 480.0}, {"date": "2017-12-07", "close": 9.28, "volume": 4177.0}, {"date": "2017-12-08", "close": 9.1666, "volume": 1060.0}, {"date": "2017-12-11", "close": 9.1, "volume": 6888.0}, {"date": "2017-12-12", "close": 9.1576, "volume": 6735.0}, {"date": "2017-12-13", "close": 9.14, "volume": 14067.0}, {"date": "2017-12-14", "close": 9.14, "volume": 4140.0}, {"date": "2017-12-15", "close": 9.1, "volume": 6992.0}, {"date": "2017-12-18", "close": 8.85, "volume": 23672.0}, {"date": "2017-12-19", "close": 9.0, "volume": 8614.0}, {"date": "2017-12-20", "close": 8.91, "volume": 7466.0}, {"date": "2017-12-21", "close": 9.0, "volume": 10404.0}, {"date": "2017-12-22", "close": 9.0, "volume": 3276.0}, {"date": "2017-12-26", "close": 8.9299, "volume": 4975.0}, {"date": "2017-12-27", "close": 9.0, "volume": 25037.0}, {"date": "2017-12-28", "close": 9.0, "volume": 4237.0}, {"date": "2017-12-29", "close": 9.36, "volume": 14698.0}, {"date": "2018-01-02", "close": 9.3, "volume": 9285.0}, {"date": "2018-01-03", "close": 9.59, "volume": 8192.0}, {"date": "2018-01-04", "close": 9.3101, "volume": 6189.0}, {"date": "2018-01-05", "close": 9.3588, "volume": 435.0}, {"date": "2018-01-08", "close": 9.62, "volume": 11348.0}, {"date": "2018-01-09", "close": 9.5076, "volume": 1927.0}, {"date": "2018-01-10", "close": 9.5076, "volume": null}, {"date": "2018-01-11", "close": 9.5076, "volume": null}, {"date": "2018-01-12", "close": 9.55, "volume": 8630.0}, {"date": "2018-01-16", "close": 9.37, "volume": 9640.0}, {"date": "2018-01-17", "close": 9.42, "volume": 12209.0}, {"date": "2018-01-18", "close": 9.46, "volume": 5289.0}, {"date": "2018-01-19", "close": 9.52, "volume": 5228.0}, {"date": "2018-01-22", "close": 9.59, "volume": 748.0}, {"date": "2018-01-23", "close": 9.65, "volume": 2251.0}, {"date": "2018-01-24", "close": 9.59, "volume": 1131.0}, {"date": "2018-01-25", "close": 9.67, "volume": 1143.0}, {"date": "2018-01-26", "close": 9.79, "volume": 122.0}, {"date": "2018-01-29", "close": 9.51, "volume": 2021.0}, {"date": "2018-01-30", "close": 9.2963, "volume": 461.0}, {"date": "2018-01-31", "close": 9.5, "volume": 1920.0}, {"date": "2018-02-01", "close": 9.2963, "volume": 751.0}, {"date": "2018-02-02", "close": 9.2963, "volume": null}, {"date": "2018-02-05", "close": 9.506, "volume": 166.0}, {"date": "2018-02-06", "close": 9.5203, "volume": 489.0}, {"date": "2018-02-07", "close": 9.5203, "volume": null}, {"date": "2018-02-08", "close": 9.55, "volume": 6198.0}, {"date": "2018-02-09", "close": 9.55, "volume": 16529.0}, {"date": "2018-02-12", "close": 9.27, "volume": 8376.0}, {"date": "2018-02-13", "close": 9.51, "volume": 1395.0}, {"date": "2018-02-14", "close": 9.76, "volume": 12191.0}, {"date": "2018-02-15", "close": 9.91, "volume": 9245.0}, {"date": "2018-02-16", "close": 10.1, "volume": 2415.0}, {"date": "2018-02-20", "close": 10.01, "volume": 2207.0}, {"date": "2018-02-21", "close": 10.01, "volume": 1125.0}, {"date": "2018-02-22", "close": 10.1, "volume": 1431.0}, {"date": "2018-02-23", "close": 10.09, "volume": 2083.0}, {"date": "2018-02-26", "close": 9.65, "volume": 11829.0}, {"date": "2018-02-27", "close": 9.42, "volume": 6510.0}, {"date": "2018-02-28", "close": 9.24, "volume": 2498.0}, {"date": "2018-03-01", "close": 9.02, "volume": 8258.0}, {"date": "2018-03-02", "close": 9.2, "volume": 2683.0}, {"date": "2018-03-05", "close": 8.99, "volume": 8011.0}, {"date": "2018-03-06", "close": 8.79, "volume": 3816.0}, {"date": "2018-03-07", "close": 8.76, "volume": 8122.0}, {"date": "2018-03-08", "close": 8.67, "volume": 15391.0}, {"date": "2018-03-09", "close": 9.13, "volume": 1556.0}, {"date": "2018-03-12", "close": 9.35, "volume": 679.0}, {"date": "2018-03-13", "close": 9.49, "volume": 6774.0}, {"date": "2018-03-14", "close": 9.28, "volume": 5555.0}, {"date": "2018-03-15", "close": 9.36, "volume": 2123.0}, {"date": "2018-03-16", "close": 9.8, "volume": 11867.0}, {"date": "2018-03-19", "close": 9.15, "volume": 74990.0}, {"date": "2018-03-20", "close": 9.2, "volume": 5108.0}, {"date": "2018-03-21", "close": 9.1363, "volume": 1123.0}, {"date": "2018-03-22", "close": 9.05, "volume": 5604.0}, {"date": "2018-03-23", "close": 9.18, "volume": 4201.0}, {"date": "2018-03-26", "close": 8.8226, "volume": 6957.0}, {"date": "2018-03-27", "close": 8.8, "volume": 24743.0}, {"date": "2018-03-28", "close": 8.67, "volume": 18812.0}, {"date": "2018-03-29", "close": 8.75, "volume": 20504.0}, {"date": "2018-04-02", "close": 8.69, "volume": 13775.0}, {"date": "2018-04-03", "close": 8.68, "volume": 4178.0}, {"date": "2018-04-04", "close": 9.14, "volume": 20144.0}, {"date": "2018-04-05", "close": 9.349, "volume": 135653.0}, {"date": "2018-04-06", "close": 9.161, "volume": 79810.0}, {"date": "2018-04-09", "close": 8.9, "volume": 9649.0}, {"date": "2018-04-10", "close": 8.95, "volume": 6344.0}, {"date": "2018-04-11", "close": 8.99, "volume": 8144.0}, {"date": "2018-04-12", "close": 9.05, "volume": 1086.0}, {"date": "2018-04-13", "close": 8.95, "volume": 847.0}, {"date": "2018-04-16", "close": 8.87, "volume": 9684.0}, {"date": "2018-04-17", "close": 8.8, "volume": 8226.0}, {"date": "2018-04-18", "close": 8.88, "volume": 2966.0}, {"date": "2018-04-19", "close": 8.91, "volume": 26636.0}, {"date": "2018-04-20", "close": 8.81, "volume": 542.0}, {"date": "2018-04-23", "close": 8.75, "volume": 5084.0}, {"date": "2018-04-24", "close": 8.7, "volume": 12563.0}, {"date": "2018-04-25", "close": 8.855, "volume": 1505.0}, {"date": "2018-04-26", "close": 8.61, "volume": 8039.0}, {"date": "2018-04-27", "close": 8.77, "volume": 12874.0}, {"date": "2018-04-30", "close": 8.81, "volume": 1661.0}, {"date": "2018-05-01", "close": 8.93, "volume": 466.0}, {"date": "2018-05-02", "close": 8.85, "volume": 964.0}, {"date": "2018-05-03", "close": 8.9, "volume": 1549.0}, {"date": "2018-05-04", "close": 8.79, "volume": 4917.0}, {"date": "2018-05-07", "close": 8.65, "volume": 74486.0}, {"date": "2018-05-08", "close": 8.5, "volume": 31558.0}, {"date": "2018-05-09", "close": 8.34, "volume": 7479.0}, {"date": "2018-05-10", "close": 8.34, "volume": null}, {"date": "2018-05-11", "close": 8.24, "volume": 24938.0}, {"date": "2018-05-14", "close": 8.101, "volume": 2898.0}, {"date": "2018-05-15", "close": 8.04, "volume": 2436.0}, {"date": "2018-05-16", "close": 7.97, "volume": 94612.0}, {"date": "2018-05-17", "close": 7.95, "volume": 19964.0}, {"date": "2018-05-18", "close": 7.97, "volume": 5068.0}, {"date": "2018-05-21", "close": 7.78, "volume": 60093.0}, {"date": "2018-05-22", "close": 7.82, "volume": 24113.0}, {"date": "2018-05-23", "close": 7.84, "volume": 44843.0}, {"date": "2018-05-24", "close": 7.92, "volume": 4193.0}, {"date": "2018-05-25", "close": 8.01, "volume": 5870.0}, {"date": "2018-05-29", "close": 8.24, "volume": 9047.0}, {"date": "2018-05-30", "close": 8.36, "volume": 1690.0}, {"date": "2018-05-31", "close": 8.08, "volume": 1670.0}, {"date": "2018-06-01", "close": 8.19, "volume": 3035.0}, {"date": "2018-06-04", "close": 8.1, "volume": 81284.0}, {"date": "2018-06-05", "close": 8.15, "volume": 43190.0}, {"date": "2018-06-06", "close": 8.16, "volume": 2879.0}, {"date": "2018-06-07", "close": 8.5, "volume": 2752.0}, {"date": "2018-06-08", "close": 7.99, "volume": 72589.0}, {"date": "2018-06-11", "close": 8.15, "volume": 16356.0}, {"date": "2018-06-12", "close": 8.2895, "volume": 5424.0}, {"date": "2018-06-13", "close": 8.356, "volume": 5089.0}, {"date": "2018-06-14", "close": 8.44, "volume": 1077.0}, {"date": "2018-06-15", "close": 8.55, "volume": 7316.0}, {"date": "2018-06-18", "close": 8.36, "volume": 7273.0}, {"date": "2018-06-19", "close": 8.21, "volume": 5784.0}, {"date": "2018-06-20", "close": 8.175, "volume": 38320.0}, {"date": "2018-06-21", "close": 8.09, "volume": 1339.0}, {"date": "2018-06-22", "close": 7.95, "volume": 16901.0}, {"date": "2018-06-25", "close": 7.96, "volume": 5701.0}, {"date": "2018-06-26", "close": 7.96, "volume": 6811.0}, {"date": "2018-06-27", "close": 7.95, "volume": 2602.0}, {"date": "2018-06-28", "close": 8.0, "volume": 1270.0}, {"date": "2018-06-29", "close": 8.06, "volume": 4617.0}, {"date": "2018-07-02", "close": 7.84, "volume": 19955.0}, {"date": "2018-07-03", "close": 7.85, "volume": 6235.0}, {"date": "2018-07-05", "close": 7.95, "volume": 1430.0}, {"date": "2018-07-06", "close": 7.96, "volume": 537.0}, {"date": "2018-07-09", "close": 7.96, "volume": null}, {"date": "2018-07-10", "close": 8.2, "volume": 38627.0}, {"date": "2018-07-11", "close": 7.9748, "volume": 1063.0}, {"date": "2018-07-12", "close": 8.1595, "volume": 829.0}, {"date": "2018-07-13", "close": 8.1, "volume": 13949.0}, {"date": "2018-07-16", "close": 7.9622, "volume": 901.0}, {"date": "2018-07-17", "close": 7.9622, "volume": null}, {"date": "2018-07-18", "close": 7.85, "volume": 3978.0}, {"date": "2018-07-19", "close": 7.56, "volume": 46712.0}, {"date": "2018-07-20", "close": 7.86, "volume": 16701.0}, {"date": "2018-07-23", "close": 7.45, "volume": 49932.0}, {"date": "2018-07-24", "close": 7.3, "volume": 34916.0}, {"date": "2018-07-25", "close": 7.498, "volume": 4821.0}, {"date": "2018-07-26", "close": 7.9, "volume": 160205.0}, {"date": "2018-07-27", "close": 8.02, "volume": 2366.0}, {"date": "2018-07-30", "close": 8.112, "volume": 5927.0}, {"date": "2018-07-31", "close": 8.3, "volume": 28318.0}, {"date": "2018-08-01", "close": 7.99, "volume": 4136.0}, {"date": "2018-08-02", "close": 8.25, "volume": 10328.0}, {"date": "2018-08-03", "close": 8.2401, "volume": 8908.0}, {"date": "2018-08-06", "close": 8.39, "volume": 22938.0}, {"date": "2018-08-07", "close": 8.36, "volume": 5718.0}, {"date": "2018-08-08", "close": 8.3, "volume": 2990.0}, {"date": "2018-08-09", "close": 8.52, "volume": 6651.0}, {"date": "2018-08-10", "close": 8.46, "volume": 8520.0}, {"date": "2018-08-13", "close": 8.38, "volume": 5365.0}, {"date": "2018-08-14", "close": 8.15, "volume": 4660.0}, {"date": "2018-08-15", "close": 8.28, "volume": 3374.0}, {"date": "2018-08-16", "close": 8.2899, "volume": 7540.0}, {"date": "2018-08-17", "close": 8.06, "volume": 9289.0}, {"date": "2018-08-20", "close": 8.26, "volume": 4654.0}, {"date": "2018-08-21", "close": 8.25, "volume": 6684.0}, {"date": "2018-08-22", "close": 8.2, "volume": 1487.0}, {"date": "2018-08-23", "close": 8.28, "volume": 7004.0}, {"date": "2018-08-24", "close": 8.3, "volume": 1034.0}, {"date": "2018-08-27", "close": 8.35, "volume": 5718.0}, {"date": "2018-08-28", "close": 8.38, "volume": 3449.0}, {"date": "2018-08-29", "close": 8.15, "volume": 50651.0}, {"date": "2018-08-30", "close": 8.11, "volume": 30108.0}, {"date": "2018-08-31", "close": 8.3, "volume": 4905.0}, {"date": "2018-09-04", "close": 8.26, "volume": 15059.0}, {"date": "2018-09-05", "close": 8.14, "volume": 1706.0}, {"date": "2018-09-06", "close": 8.12, "volume": 2895.0}, {"date": "2018-09-07", "close": 8.1, "volume": 2996.0}, {"date": "2018-09-10", "close": 8.06, "volume": 7347.0}, {"date": "2018-09-11", "close": 8.05, "volume": 27956.0}, {"date": "2018-09-12", "close": 8.04, "volume": 4578.0}, {"date": "2018-09-13", "close": 7.87, "volume": 34961.0}, {"date": "2018-09-14", "close": 9.2, "volume": 121959.0}, {"date": "2018-09-17", "close": 9.62, "volume": 56765.0}, {"date": "2018-09-18", "close": 9.89, "volume": 64638.0}, {"date": "2018-09-19", "close": 9.86, "volume": 50900.0}, {"date": "2018-09-20", "close": 9.84, "volume": 25646.0}, {"date": "2018-09-21", "close": 9.95, "volume": 64998.0}, {"date": "2018-09-24", "close": 10.1, "volume": 30368.0}, {"date": "2018-09-25", "close": 10.0, "volume": 23150.0}, {"date": "2018-09-26", "close": 10.02, "volume": 16575.0}, {"date": "2018-09-27", "close": 10.5399, "volume": 8972.0}, {"date": "2018-09-28", "close": 10.37, "volume": 8177.0}, {"date": "2018-10-01", "close": 10.49, "volume": 8970.0}, {"date": "2018-10-02", "close": 11.29, "volume": 46417.0}, {"date": "2018-10-03", "close": 10.9, "volume": 5811.0}, {"date": "2018-10-04", "close": 11.04, "volume": 21989.0}, {"date": "2018-10-05", "close": 10.21, "volume": 68200.0}, {"date": "2018-10-08", "close": 10.6197, "volume": 13056.0}, {"date": "2018-10-09", "close": 10.92, "volume": 21475.0}, {"date": "2018-10-10", "close": 10.88, "volume": 19404.0}, {"date": "2018-10-11", "close": 10.75, "volume": 20511.0}, {"date": "2018-10-12", "close": 10.8201, "volume": 15221.0}, {"date": "2018-10-15", "close": 10.95, "volume": 7913.0}, {"date": "2018-10-16", "close": 10.965, "volume": 26599.0}, {"date": "2018-10-17", "close": 10.98, "volume": 9607.0}, {"date": "2018-10-18", "close": 10.97, "volume": 7684.0}, {"date": "2018-10-19", "close": 11.08, "volume": 17436.0}, {"date": "2018-10-22", "close": 10.85, "volume": 17049.0}, {"date": "2018-10-23", "close": 10.91, "volume": 4252.0}, {"date": "2018-10-24", "close": 10.9, "volume": 13006.0}, {"date": "2018-10-25", "close": 10.62, "volume": 12564.0}, {"date": "2018-10-26", "close": 10.82, "volume": 7650.0}, {"date": "2018-10-29", "close": 10.77, "volume": 11560.0}, {"date": "2018-10-30", "close": 10.8, "volume": 11746.0}, {"date": "2018-10-31", "close": 11.1, "volume": 28820.0}, {"date": "2018-11-01", "close": 11.14, "volume": 1474.0}, {"date": "2018-11-02", "close": 11.06, "volume": 5729.0}, {"date": "2018-11-05", "close": 11.71, "volume": 34614.0}, {"date": "2018-11-06", "close": 10.85, "volume": 9822.0}, {"date": "2018-11-07", "close": 11.04, "volume": 12126.0}, {"date": "2018-11-08", "close": 11.09, "volume": 11243.0}, {"date": "2018-11-09", "close": 11.07, "volume": 9828.0}, {"date": "2018-11-12", "close": 10.75, "volume": 17305.0}, {"date": "2018-11-13", "close": 10.85, "volume": 6226.0}, {"date": "2018-11-14", "close": 10.48, "volume": 26695.0}, {"date": "2018-11-15", "close": 10.68, "volume": 4393.0}, {"date": "2018-11-16", "close": 10.65, "volume": 4457.0}, {"date": "2018-11-19", "close": 10.67, "volume": 4982.0}, {"date": "2018-11-20", "close": 10.45, "volume": 3521.0}, {"date": "2018-11-21", "close": 10.9, "volume": 8655.0}, {"date": "2018-11-23", "close": 10.9, "volume": 324.0}, {"date": "2018-11-26", "close": 10.61, "volume": 2892.0}, {"date": "2018-11-27", "close": 10.7007, "volume": 1612.0}, {"date": "2018-11-28", "close": 10.75, "volume": 6809.0}, {"date": "2018-11-29", "close": 11.06, "volume": 4341.0}, {"date": "2018-11-30", "close": 10.76, "volume": 4719.0}, {"date": "2018-12-03", "close": 10.92, "volume": 661.0}, {"date": "2018-12-04", "close": 10.86, "volume": 2814.0}, {"date": "2018-12-06", "close": 10.45, "volume": 7848.0}, {"date": "2018-12-07", "close": 11.0, "volume": 19826.0}, {"date": "2018-12-10", "close": 11.16, "volume": 6495.0}, {"date": "2018-12-11", "close": 10.3515, "volume": 287.0}, {"date": "2018-12-12", "close": 10.45, "volume": 4265.0}, {"date": "2018-12-13", "close": 11.6, "volume": 40512.0}, {"date": "2018-12-14", "close": 11.185, "volume": 29011.0}, {"date": "2018-12-17", "close": 11.31, "volume": 6893.0}, {"date": "2018-12-18", "close": 11.3899, "volume": 28304.0}, {"date": "2018-12-19", "close": 11.12, "volume": 4574.0}, {"date": "2018-12-20", "close": 10.6, "volume": 17202.0}, {"date": "2018-12-21", "close": 10.67, "volume": 8421.0}, {"date": "2018-12-24", "close": 10.36, "volume": 991.0}, {"date": "2018-12-26", "close": 10.11, "volume": 26679.0}, {"date": "2018-12-27", "close": 9.71, "volume": 32205.0}, {"date": "2018-12-28", "close": 10.4792, "volume": 12433.0}, {"date": "2018-12-31", "close": 10.6, "volume": 8022.0}, {"date": "2019-01-02", "close": 10.05, "volume": 10274.0}, {"date": "2019-01-03", "close": 9.75, "volume": 31162.0}, {"date": "2019-01-04", "close": 10.25, "volume": 20760.0}, {"date": "2019-01-07", "close": 9.93, "volume": 24086.0}, {"date": "2019-01-08", "close": 10.8, "volume": 26369.0}, {"date": "2019-01-09", "close": 10.56, "volume": 19358.0}, {"date": "2019-01-10", "close": 10.18, "volume": 16825.0}, {"date": "2019-01-11", "close": 10.31, "volume": 6367.0}, {"date": "2019-01-14", "close": 10.3175, "volume": 7833.0}, {"date": "2019-01-15", "close": 10.92, "volume": 24403.0}, {"date": "2019-01-16", "close": 10.95, "volume": 15113.0}, {"date": "2019-01-17", "close": 11.31, "volume": 11877.0}, {"date": "2019-01-18", "close": 11.0, "volume": 6431.0}, {"date": "2019-01-22", "close": 10.8, "volume": 900.0}, {"date": "2019-01-23", "close": 10.8, "volume": 804.0}, {"date": "2019-01-24", "close": 10.79, "volume": 854.0}, {"date": "2019-01-25", "close": 11.382, "volume": 17418.0}, {"date": "2019-01-28", "close": 12.31, "volume": 10359.0}, {"date": "2019-01-29", "close": 12.49, "volume": 2310.0}, {"date": "2019-01-30", "close": 13.06, "volume": 9203.0}, {"date": "2019-01-31", "close": 13.24, "volume": 10812.0}, {"date": "2019-02-01", "close": 12.91, "volume": 26511.0}, {"date": "2019-02-04", "close": 13.0, "volume": 17350.0}, {"date": "2019-02-05", "close": 11.51, "volume": 17757.0}, {"date": "2019-02-06", "close": 12.1, "volume": 13657.0}, {"date": "2019-02-07", "close": 12.115, "volume": 3862.0}, {"date": "2019-02-08", "close": 12.0, "volume": 1315.0}, {"date": "2019-02-11", "close": 11.99, "volume": 3483.0}, {"date": "2019-02-12", "close": 11.45, "volume": 28109.0}, {"date": "2019-02-13", "close": 11.45, "volume": 694.0}, {"date": "2019-02-14", "close": 11.48, "volume": 1386.0}, {"date": "2019-02-15", "close": 11.72, "volume": 246.0}, {"date": "2019-02-19", "close": 11.82, "volume": 1367.0}, {"date": "2019-02-20", "close": 11.45, "volume": 3760.0}, {"date": "2019-02-21", "close": 11.27, "volume": 664.0}, {"date": "2019-02-22", "close": 11.27, "volume": null}, {"date": "2019-02-25", "close": 11.13, "volume": 28124.0}, {"date": "2019-02-26", "close": 11.5, "volume": 2339.0}, {"date": "2019-02-27", "close": 11.26, "volume": 316.0}, {"date": "2019-02-28", "close": 11.63, "volume": 703.0}, {"date": "2019-03-01", "close": 11.72, "volume": 868.0}, {"date": "2019-03-04", "close": 11.84, "volume": 1395.0}, {"date": "2019-03-05", "close": 11.58, "volume": 1443.0}, {"date": "2019-03-06", "close": 11.74, "volume": 1734.0}, {"date": "2019-03-07", "close": 11.32, "volume": 596.0}, {"date": "2019-03-08", "close": 11.56, "volume": 7641.0}, {"date": "2019-03-11", "close": 11.2802, "volume": 4722.0}, {"date": "2019-03-12", "close": 11.2, "volume": 9395.0}, {"date": "2019-03-13", "close": 11.03, "volume": 1032.0}, {"date": "2019-03-14", "close": 10.8, "volume": 20175.0}, {"date": "2019-03-15", "close": 12.39, "volume": 60351.0}, {"date": "2019-03-18", "close": 11.56, "volume": 12366.0}, {"date": "2019-03-19", "close": 11.62, "volume": 27541.0}, {"date": "2019-03-20", "close": 11.26, "volume": 17827.0}, {"date": "2019-03-21", "close": 11.75, "volume": 6044.0}, {"date": "2019-03-22", "close": 11.6, "volume": 15667.0}, {"date": "2019-03-25", "close": 11.98, "volume": 432.0}, {"date": "2019-03-26", "close": 11.43, "volume": 1600.0}, {"date": "2019-03-27", "close": 11.69, "volume": 2074.0}, {"date": "2019-03-28", "close": 11.8279, "volume": 3695.0}, {"date": "2019-03-29", "close": 11.85, "volume": 20857.0}, {"date": "2019-04-01", "close": 11.8395, "volume": 7967.0}, {"date": "2019-04-02", "close": 11.85, "volume": 2719.0}, {"date": "2019-04-03", "close": 11.71, "volume": 16445.0}, {"date": "2019-04-04", "close": 11.71, "volume": 61006.0}, {"date": "2019-04-05", "close": 12.48, "volume": 22401.0}, {"date": "2019-04-08", "close": 12.48, "volume": 8235.0}, {"date": "2019-04-09", "close": 12.0605, "volume": 24108.0}, {"date": "2019-04-10", "close": 12.16, "volume": 6957.0}, {"date": "2019-04-11", "close": 12.19, "volume": 338.0}, {"date": "2019-04-12", "close": 12.22, "volume": 418.0}, {"date": "2019-04-15", "close": 12.03, "volume": 5961.0}, {"date": "2019-04-16", "close": 12.1895, "volume": 714.0}, {"date": "2019-04-17", "close": 12.15, "volume": 4873.0}, {"date": "2019-04-18", "close": 12.01, "volume": 5464.0}, {"date": "2019-04-22", "close": 12.16, "volume": 540.0}, {"date": "2019-04-23", "close": 12.2, "volume": 527.0}, {"date": "2019-04-24", "close": 12.1, "volume": 4280.0}, {"date": "2019-04-25", "close": 12.19, "volume": 641.0}, {"date": "2019-04-26", "close": 12.23, "volume": 273.0}, {"date": "2019-04-29", "close": 12.35, "volume": 10589.0}, {"date": "2019-04-30", "close": 12.05, "volume": 3662.0}, {"date": "2019-05-01", "close": 12.05, "volume": 387.0}, {"date": "2019-05-02", "close": 12.23, "volume": 2265.0}, {"date": "2019-05-03", "close": 12.034, "volume": 8348.0}, {"date": "2019-05-06", "close": 12.05, "volume": 951.0}, {"date": "2019-05-07", "close": 12.22, "volume": 422.0}, {"date": "2019-05-08", "close": 12.22, "volume": null}, {"date": "2019-05-09", "close": 11.9, "volume": 6059.0}, {"date": "2019-05-10", "close": 12.1, "volume": 1980.0}, {"date": "2019-05-13", "close": 12.1, "volume": 1626.0}, {"date": "2019-05-14", "close": 11.66, "volume": 4477.0}, {"date": "2019-05-15", "close": 12.01, "volume": 8632.0}, {"date": "2019-05-16", "close": 12.01, "volume": 9490.0}, {"date": "2019-05-17", "close": 12.04, "volume": 7896.0}, {"date": "2019-05-20", "close": 11.7853, "volume": 1591.0}, {"date": "2019-05-21", "close": 12.0, "volume": 1833.0}, {"date": "2019-05-22", "close": 11.9, "volume": 3587.0}, {"date": "2019-05-23", "close": 11.9595, "volume": 1313.0}, {"date": "2019-05-24", "close": 12.17, "volume": 1803.0}, {"date": "2019-05-28", "close": 12.0, "volume": 912.0}, {"date": "2019-05-29", "close": 11.51, "volume": 16364.0}, {"date": "2019-05-30", "close": 11.66, "volume": 6736.0}, {"date": "2019-05-31", "close": 11.2, "volume": 5137.0}, {"date": "2019-06-03", "close": 11.29, "volume": 6118.0}, {"date": "2019-06-04", "close": 11.47, "volume": 9641.0}, {"date": "2019-06-05", "close": 11.1632, "volume": 9740.0}, {"date": "2019-06-06", "close": 11.3, "volume": 3387.0}, {"date": "2019-06-07", "close": 11.61, "volume": 6020.0}, {"date": "2019-06-10", "close": 11.71, "volume": 6377.0}, {"date": "2019-06-11", "close": 11.54, "volume": 7885.0}, {"date": "2019-06-12", "close": 11.5, "volume": 426.0}, {"date": "2019-06-13", "close": 11.5, "volume": null}, {"date": "2019-06-14", "close": 11.87, "volume": 8079.0}, {"date": "2019-06-17", "close": 11.74, "volume": 2724.0}, {"date": "2019-06-18", "close": 12.16, "volume": 1830.0}, {"date": "2019-06-19", "close": 11.77, "volume": 15134.0}, {"date": "2019-06-20", "close": 11.98, "volume": 11195.0}, {"date": "2019-06-21", "close": 11.5, "volume": 5474.0}, {"date": "2019-06-24", "close": 11.41, "volume": 899.0}, {"date": "2019-06-25", "close": 10.8, "volume": 9738.0}, {"date": "2019-06-26", "close": 10.6787, "volume": 13191.0}, {"date": "2019-06-27", "close": 11.06, "volume": 13911.0}, {"date": "2019-06-28", "close": 11.39, "volume": 3562.0}, {"date": "2019-07-01", "close": 11.3801, "volume": 20037.0}, {"date": "2019-07-02", "close": 11.1194, "volume": 757.0}, {"date": "2019-07-03", "close": 11.48, "volume": 6459.0}, {"date": "2019-07-05", "close": 12.0, "volume": 6988.0}, {"date": "2019-07-08", "close": 12.2, "volume": 670.0}, {"date": "2019-07-09", "close": 12.14, "volume": 5833.0}, {"date": "2019-07-10", "close": 12.15, "volume": 9435.0}, {"date": "2019-07-11", "close": 11.85, "volume": 4309.0}, {"date": "2019-07-12", "close": 11.68, "volume": 3898.0}, {"date": "2019-07-15", "close": 11.95, "volume": 4554.0}, {"date": "2019-07-16", "close": 11.7, "volume": 13637.0}, {"date": "2019-07-17", "close": 11.83, "volume": 3322.0}, {"date": "2019-07-18", "close": 12.05, "volume": 21035.0}, {"date": "2019-07-19", "close": 12.1, "volume": 31517.0}, {"date": "2019-07-22", "close": 12.25, "volume": 61457.0}, {"date": "2019-07-23", "close": 12.24, "volume": 9459.0}, {"date": "2019-07-24", "close": 12.19, "volume": 6518.0}, {"date": "2019-07-25", "close": 11.75, "volume": 13197.0}, {"date": "2019-07-26", "close": 11.81, "volume": 8702.0}, {"date": "2019-07-29", "close": 11.76, "volume": 4053.0}, {"date": "2019-07-30", "close": 11.9643, "volume": 7334.0}, {"date": "2019-07-31", "close": 11.66, "volume": 7736.0}, {"date": "2019-08-01", "close": 11.95, "volume": 11795.0}, {"date": "2019-08-02", "close": 12.1908, "volume": 1702.0}, {"date": "2019-08-05", "close": 11.7, "volume": 2122.0}, {"date": "2019-08-06", "close": 11.97, "volume": 6246.0}, {"date": "2019-08-07", "close": 12.02, "volume": 852.0}, {"date": "2019-08-08", "close": 11.59, "volume": 10058.0}, {"date": "2019-08-09", "close": 11.4379, "volume": 1499.0}, {"date": "2019-08-12", "close": 10.93, "volume": 2934.0}, {"date": "2019-08-13", "close": 11.0, "volume": 12016.0}, {"date": "2019-08-14", "close": 10.98, "volume": 7022.0}, {"date": "2019-08-15", "close": 10.97, "volume": 3341.0}, {"date": "2019-08-16", "close": 11.4, "volume": 10387.0}, {"date": "2019-08-19", "close": 11.2, "volume": 15988.0}, {"date": "2019-08-20", "close": 11.36, "volume": 407.0}, {"date": "2019-08-21", "close": 11.37, "volume": 358.0}, {"date": "2019-08-22", "close": 11.37, "volume": null}, {"date": "2019-08-23", "close": 11.01, "volume": 1943.0}, {"date": "2019-08-26", "close": 11.16, "volume": 5799.0}, {"date": "2019-08-27", "close": 11.07, "volume": 317.0}, {"date": "2019-08-28", "close": 11.1392, "volume": 391.0}, {"date": "2019-08-29", "close": 10.47, "volume": 11748.0}, {"date": "2019-08-30", "close": 10.75, "volume": 2190.0}, {"date": "2019-09-03", "close": 10.47, "volume": 5613.0}, {"date": "2019-09-04", "close": 10.55, "volume": 4403.0}, {"date": "2019-09-05", "close": 10.889, "volume": 4523.0}, {"date": "2019-09-06", "close": 10.9, "volume": 2904.0}, {"date": "2019-09-09", "close": 10.8, "volume": 2514.0}, {"date": "2019-09-10", "close": 10.54, "volume": 8608.0}, {"date": "2019-09-11", "close": 10.6386, "volume": 16717.0}, {"date": "2019-09-12", "close": 10.51, "volume": 1368.0}, {"date": "2019-09-13", "close": 10.5, "volume": 5890.0}, {"date": "2019-09-16", "close": 10.82, "volume": 8562.0}, {"date": "2019-09-17", "close": 11.58, "volume": 10316.0}, {"date": "2019-09-18", "close": 11.2, "volume": 13376.0}, {"date": "2019-09-19", "close": 11.25, "volume": 8316.0}, {"date": "2019-09-20", "close": 11.96, "volume": 24068.0}, {"date": "2019-09-23", "close": 11.93, "volume": 24939.0}, {"date": "2019-09-24", "close": 11.55, "volume": 17748.0}, {"date": "2019-09-25", "close": 11.46, "volume": 14914.0}, {"date": "2019-09-26", "close": 11.3172, "volume": 4060.0}, {"date": "2019-09-27", "close": 11.2, "volume": 5033.0}, {"date": "2019-09-30", "close": 12.15, "volume": 35832.0}, {"date": "2019-10-01", "close": 11.99, "volume": 4847.0}, {"date": "2019-10-02", "close": 11.56, "volume": 5068.0}, {"date": "2019-10-03", "close": 11.94, "volume": 1970.0}, {"date": "2019-10-04", "close": 11.95, "volume": 6941.0}, {"date": "2019-10-07", "close": 11.9, "volume": 6827.0}, {"date": "2019-10-08", "close": 11.88, "volume": 3709.0}, {"date": "2019-10-09", "close": 11.75, "volume": 2434.0}, {"date": "2019-10-10", "close": 11.6, "volume": 967.0}, {"date": "2019-10-11", "close": 11.5235, "volume": 10688.0}, {"date": "2019-10-14", "close": 11.9457, "volume": 6742.0}, {"date": "2019-10-15", "close": 11.95, "volume": 3440.0}, {"date": "2019-10-16", "close": 11.81, "volume": 2153.0}, {"date": "2019-10-17", "close": 11.55, "volume": 4102.0}, {"date": "2019-10-18", "close": 11.6, "volume": 1787.0}, {"date": "2019-10-21", "close": 11.6, "volume": null}, {"date": "2019-10-22", "close": 11.645, "volume": 1417.0}, {"date": "2019-10-23", "close": 11.645, "volume": null}, {"date": "2019-10-24", "close": 11.645, "volume": null}, {"date": "2019-10-25", "close": 11.6342, "volume": 12905.0}, {"date": "2019-10-28", "close": 11.3, "volume": 4854.0}, {"date": "2019-10-29", "close": 11.5, "volume": 8847.0}, {"date": "2019-10-30", "close": 11.5, "volume": 2939.0}, {"date": "2019-10-31", "close": 11.8, "volume": 5108.0}, {"date": "2019-11-01", "close": 11.38, "volume": 2629.0}, {"date": "2019-11-04", "close": 11.5317, "volume": 5235.0}, {"date": "2019-11-05", "close": 11.75, "volume": 576.0}, {"date": "2019-11-06", "close": 11.08, "volume": 6912.0}, {"date": "2019-11-07", "close": 10.6, "volume": 8806.0}, {"date": "2019-11-08", "close": 10.37, "volume": 10398.0}, {"date": "2019-11-11", "close": 10.7, "volume": 12198.0}, {"date": "2019-11-12", "close": 10.8649, "volume": 814.0}, {"date": "2019-11-13", "close": 10.41, "volume": 8723.0}, {"date": "2019-11-14", "close": 10.5106, "volume": 4599.0}, {"date": "2019-11-15", "close": 10.3399, "volume": 1903.0}, {"date": "2019-11-18", "close": 10.35, "volume": 6419.0}, {"date": "2019-11-19", "close": 10.3702, "volume": 9901.0}, {"date": "2019-11-20", "close": 10.2, "volume": 5570.0}, {"date": "2019-11-21", "close": 10.49, "volume": 5717.0}, {"date": "2019-11-22", "close": 10.21, "volume": 1503.0}, {"date": "2019-11-25", "close": 10.21, "volume": 3978.0}, {"date": "2019-11-26", "close": 10.06, "volume": 7854.0}, {"date": "2019-11-27", "close": 10.2, "volume": 1136.0}, {"date": "2019-11-29", "close": 10.1, "volume": 23841.0}, {"date": "2019-12-02", "close": 9.8895, "volume": 11735.0}, {"date": "2019-12-03", "close": 9.9822, "volume": 3203.0}, {"date": "2019-12-04", "close": 10.08, "volume": 13151.0}, {"date": "2019-12-05", "close": 10.01, "volume": 4065.0}, {"date": "2019-12-06", "close": 10.05, "volume": 8458.0}, {"date": "2019-12-09", "close": 9.86, "volume": 15209.0}, {"date": "2019-12-10", "close": 9.4, "volume": 21444.0}, {"date": "2019-12-11", "close": 9.54, "volume": 17275.0}, {"date": "2019-12-12", "close": 9.82, "volume": 32296.0}, {"date": "2019-12-13", "close": 9.21, "volume": 89331.0}, {"date": "2019-12-16", "close": 9.46, "volume": 50318.0}, {"date": "2019-12-17", "close": 9.41, "volume": 59996.0}, {"date": "2019-12-18", "close": 9.73, "volume": 31349.0}, {"date": "2019-12-19", "close": 9.6, "volume": 15620.0}, {"date": "2019-12-20", "close": 9.86, "volume": 9098.0}, {"date": "2019-12-23", "close": 10.245, "volume": 30934.0}, {"date": "2019-12-24", "close": 10.2374, "volume": 3227.0}, {"date": "2019-12-26", "close": 10.41, "volume": 16758.0}, {"date": "2019-12-27", "close": 10.29, "volume": 23707.0}, {"date": "2019-12-30", "close": 10.15, "volume": 5036.0}, {"date": "2019-12-31", "close": 10.21, "volume": 7073.0}, {"date": "2020-01-02", "close": 10.25, "volume": 10633.0}, {"date": "2020-01-03", "close": 10.25, "volume": 6532.0}, {"date": "2020-01-06", "close": 10.08, "volume": 23180.0}, {"date": "2020-01-07", "close": 10.143, "volume": 23141.0}, {"date": "2020-01-08", "close": 9.91, "volume": 2491.0}, {"date": "2020-01-09", "close": 10.0662, "volume": 9049.0}, {"date": "2020-01-10", "close": 10.15, "volume": 788.0}, {"date": "2020-01-13", "close": 10.01, "volume": 3023.0}, {"date": "2020-01-14", "close": 10.0, "volume": 4486.0}, {"date": "2020-01-15", "close": 10.0009, "volume": 4933.0}, {"date": "2020-01-16", "close": 10.02, "volume": 3078.0}, {"date": "2020-01-17", "close": 9.9164, "volume": 13562.0}, {"date": "2020-01-21", "close": 9.87, "volume": 16022.0}, {"date": "2020-01-22", "close": 9.6, "volume": 4469.0}, {"date": "2020-01-23", "close": 9.42, "volume": 1819.0}, {"date": "2020-01-24", "close": 9.46, "volume": 3307.0}, {"date": "2020-01-27", "close": 9.3, "volume": 4107.0}, {"date": "2020-01-28", "close": 9.3, "volume": null}, {"date": "2020-01-29", "close": 9.25, "volume": 1437.0}, {"date": "2020-01-30", "close": 9.26, "volume": 4667.0}, {"date": "2020-01-31", "close": 9.25, "volume": 7183.0}, {"date": "2020-02-03", "close": 9.25, "volume": 3835.0}, {"date": "2020-02-04", "close": 9.3151, "volume": 4474.0}, {"date": "2020-02-05", "close": 9.25, "volume": 5758.0}, {"date": "2020-02-06", "close": 9.4, "volume": 1208.0}, {"date": "2020-02-07", "close": 9.4, "volume": 3592.0}, {"date": "2020-02-10", "close": 9.54, "volume": 2907.0}, {"date": "2020-02-11", "close": 9.65, "volume": 3585.0}, {"date": "2020-02-12", "close": 9.3944, "volume": 1210.0}, {"date": "2020-02-13", "close": 9.25, "volume": 2591.0}, {"date": "2020-02-14", "close": 9.27, "volume": 10802.0}, {"date": "2020-02-18", "close": 9.35, "volume": 2223.0}, {"date": "2020-02-19", "close": 9.52, "volume": 13719.0}, {"date": "2020-02-20", "close": 9.67, "volume": 7229.0}, {"date": "2020-02-21", "close": 9.35, "volume": 6006.0}, {"date": "2020-02-24", "close": 9.3, "volume": 2666.0}, {"date": "2020-02-25", "close": 9.3, "volume": 3218.0}, {"date": "2020-02-26", "close": 9.26, "volume": 10308.0}, {"date": "2020-02-27", "close": 9.36, "volume": 5634.0}, {"date": "2020-02-28", "close": 9.3, "volume": 19012.0}, {"date": "2020-03-02", "close": 8.5, "volume": 20881.0}, {"date": "2020-03-03", "close": 8.46, "volume": 32905.0}, {"date": "2020-03-04", "close": 8.1, "volume": 10173.0}, {"date": "2020-03-05", "close": 8.1, "volume": null}, {"date": "2020-03-06", "close": 8.01, "volume": 8990.0}, {"date": "2020-03-09", "close": 7.735, "volume": 3777.0}, {"date": "2020-03-10", "close": 7.747, "volume": 836.0}, {"date": "2020-03-11", "close": 7.38, "volume": 15800.0}, {"date": "2020-03-12", "close": 5.95, "volume": 2577.0}, {"date": "2020-03-13", "close": 7.41, "volume": 24955.0}, {"date": "2020-03-16", "close": 7.08, "volume": 10318.0}, {"date": "2020-03-17", "close": 6.9, "volume": 8164.0}, {"date": "2020-03-18", "close": 6.915, "volume": 351.0}, {"date": "2020-03-19", "close": 7.0741, "volume": 4636.0}, {"date": "2020-03-20", "close": 7.5, "volume": 20945.0}, {"date": "2020-03-23", "close": 7.55, "volume": 8267.0}, {"date": "2020-03-24", "close": 8.03, "volume": 10797.0}, {"date": "2020-03-25", "close": 8.45, "volume": 19929.0}, {"date": "2020-03-26", "close": 8.97, "volume": 2550.0}, {"date": "2020-03-27", "close": 9.03, "volume": 10714.0}, {"date": "2020-03-30", "close": 9.11, "volume": 12638.0}, {"date": "2020-03-31", "close": 9.14, "volume": 2962.0}, {"date": "2020-04-01", "close": 9.04, "volume": 8482.0}, {"date": "2020-04-02", "close": 9.04, "volume": 11553.0}, {"date": "2020-04-03", "close": 8.9, "volume": 9366.0}, {"date": "2020-04-06", "close": 9.17, "volume": 50650.0}, {"date": "2020-04-07", "close": 9.29, "volume": 11612.0}, {"date": "2020-04-08", "close": 9.25, "volume": 14767.0}, {"date": "2020-04-09", "close": 9.27, "volume": 8370.0}, {"date": "2020-04-13", "close": 9.65, "volume": 11699.0}, {"date": "2020-04-14", "close": 9.97, "volume": 11546.0}, {"date": "2020-04-15", "close": 10.0, "volume": 10963.0}, {"date": "2020-04-16", "close": 9.85, "volume": 3239.0}, {"date": "2020-04-17", "close": 9.39, "volume": 21254.0}, {"date": "2020-04-20", "close": 9.95, "volume": 2299.0}, {"date": "2020-04-21", "close": 9.705, "volume": 2055.0}, {"date": "2020-04-22", "close": 9.98, "volume": 672.0}, {"date": "2020-04-23", "close": 9.98, "volume": null}, {"date": "2020-04-24", "close": 9.87, "volume": 5053.0}, {"date": "2020-04-27", "close": 10.04, "volume": 31824.0}, {"date": "2020-04-28", "close": 9.935, "volume": 3355.0}, {"date": "2020-04-29", "close": 10.07, "volume": 4691.0}, {"date": "2020-04-30", "close": 10.04, "volume": 22378.0}, {"date": "2020-05-01", "close": 10.17, "volume": 14769.0}, {"date": "2020-05-04", "close": 9.93, "volume": 10991.0}, {"date": "2020-05-05", "close": 10.05, "volume": 5978.0}, {"date": "2020-05-06", "close": 9.7, "volume": 4939.0}, {"date": "2020-05-07", "close": 9.55, "volume": 1743.0}, {"date": "2020-05-08", "close": 9.87, "volume": 7724.0}, {"date": "2020-05-11", "close": 9.43, "volume": 8349.0}, {"date": "2020-05-12", "close": 9.2884, "volume": 3904.0}, {"date": "2020-05-13", "close": 8.48, "volume": 11467.0}, {"date": "2020-05-14", "close": 8.5, "volume": 2046.0}, {"date": "2020-05-15", "close": 7.9, "volume": 612.0}, {"date": "2020-05-18", "close": 8.21, "volume": 2790.0}, {"date": "2020-05-19", "close": 8.02, "volume": 3399.0}, {"date": "2020-05-20", "close": 8.28, "volume": 461.0}, {"date": "2020-05-21", "close": 7.95, "volume": 2186.0}, {"date": "2020-05-22", "close": 8.1, "volume": 23073.0}, {"date": "2020-05-26", "close": 8.03, "volume": 5313.0}, {"date": "2020-05-27", "close": 8.26, "volume": 73335.0}, {"date": "2020-05-28", "close": 8.59, "volume": 2226.0}, {"date": "2020-05-29", "close": 8.16, "volume": 13219.0}, {"date": "2020-06-01", "close": 8.93, "volume": 20990.0}, {"date": "2020-06-02", "close": 8.63, "volume": 18108.0}, {"date": "2020-06-03", "close": 8.75, "volume": 2362.0}, {"date": "2020-06-04", "close": 8.92, "volume": 8139.0}, {"date": "2020-06-05", "close": 9.36, "volume": 14384.0}, {"date": "2020-06-08", "close": 8.79, "volume": 18089.0}, {"date": "2020-06-09", "close": 8.79, "volume": 5497.0}, {"date": "2020-06-10", "close": 8.64, "volume": 1342.0}, {"date": "2020-06-11", "close": 8.75, "volume": 5748.0}, {"date": "2020-06-12", "close": 8.56, "volume": 2797.0}, {"date": "2020-06-15", "close": 8.6119, "volume": 971.0}, {"date": "2020-06-16", "close": 8.73, "volume": 4813.0}, {"date": "2020-06-17", "close": 8.8435, "volume": 5803.0}, {"date": "2020-06-18", "close": 8.55, "volume": 6131.0}, {"date": "2020-06-19", "close": 8.65, "volume": 1507.0}, {"date": "2020-06-22", "close": 8.43, "volume": 37860.0}, {"date": "2020-06-23", "close": 8.48, "volume": 12369.0}, {"date": "2020-06-24", "close": 8.88, "volume": 2634.0}, {"date": "2020-06-25", "close": 8.51, "volume": 1504.0}, {"date": "2020-06-26", "close": 8.51, "volume": 1554.0}, {"date": "2020-06-29", "close": 8.78, "volume": 2448.0}, {"date": "2020-06-30", "close": 9.15, "volume": 579.0}, {"date": "2020-07-01", "close": 9.18, "volume": 93155.0}, {"date": "2020-07-02", "close": 10.65, "volume": 208818.0}, {"date": "2020-07-06", "close": 9.925, "volume": 53707.0}, {"date": "2020-07-07", "close": 9.4, "volume": 32901.0}, {"date": "2020-07-08", "close": 9.27, "volume": 9043.0}, {"date": "2020-07-09", "close": 9.35, "volume": 17630.0}, {"date": "2020-07-10", "close": 9.37, "volume": 3073.0}, {"date": "2020-07-13", "close": 9.605, "volume": 8021.0}, {"date": "2020-07-14", "close": 9.37, "volume": 1667.0}, {"date": "2020-07-15", "close": 9.6882, "volume": 6644.0}, {"date": "2020-07-16", "close": 9.68, "volume": 5819.0}, {"date": "2020-07-17", "close": 10.09, "volume": 12064.0}, {"date": "2020-07-20", "close": 9.93, "volume": 8305.0}, {"date": "2020-07-21", "close": 10.085, "volume": 11122.0}, {"date": "2020-07-22", "close": 10.05, "volume": 5632.0}, {"date": "2020-07-23", "close": 10.17, "volume": 30171.0}, {"date": "2020-07-24", "close": 10.175, "volume": 2455.0}, {"date": "2020-07-27", "close": 10.2217, "volume": 12128.0}, {"date": "2020-07-28", "close": 10.1705, "volume": 1139.0}, {"date": "2020-07-29", "close": 10.08, "volume": 9754.0}, {"date": "2020-07-30", "close": 10.34, "volume": 3831.0}, {"date": "2020-07-31", "close": 10.47, "volume": 29263.0}, {"date": "2020-08-03", "close": 10.56, "volume": 3037.0}, {"date": "2020-08-04", "close": 10.49, "volume": 9093.0}, {"date": "2020-08-05", "close": 10.2017, "volume": 3550.0}, {"date": "2020-08-06", "close": 9.9354, "volume": 3171.0}, {"date": "2020-08-07", "close": 10.218, "volume": 5704.0}, {"date": "2020-08-10", "close": 10.21, "volume": 8182.0}, {"date": "2020-08-11", "close": 10.21, "volume": null}, {"date": "2020-08-12", "close": 10.11, "volume": 1747.0}, {"date": "2020-08-13", "close": 10.3, "volume": 7733.0}, {"date": "2020-08-14", "close": 10.37, "volume": 1724.0}, {"date": "2020-08-17", "close": 10.2, "volume": 1768.0}, {"date": "2020-08-18", "close": 10.1921, "volume": 3937.0}, {"date": "2020-08-19", "close": 10.35, "volume": 758.0}, {"date": "2020-08-20", "close": 10.1884, "volume": 11505.0}, {"date": "2020-08-21", "close": 10.31, "volume": 313.0}, {"date": "2020-08-24", "close": 10.44, "volume": 815.0}, {"date": "2020-08-25", "close": 10.3, "volume": 1432.0}, {"date": "2020-08-26", "close": 10.17, "volume": 4673.0}, {"date": "2020-08-27", "close": 10.03, "volume": 876.0}, {"date": "2020-08-28", "close": 10.01, "volume": 7021.0}, {"date": "2020-08-31", "close": 10.02, "volume": 3314.0}, {"date": "2020-09-01", "close": 10.0202, "volume": 12409.0}, {"date": "2020-09-02", "close": 10.1, "volume": 5967.0}, {"date": "2020-09-03", "close": 10.15, "volume": 3202.0}, {"date": "2020-09-04", "close": 9.79, "volume": 9149.0}, {"date": "2020-09-08", "close": 9.9, "volume": 8078.0}, {"date": "2020-09-09", "close": 10.3, "volume": 1599.0}, {"date": "2020-09-10", "close": 10.12, "volume": 6764.0}, {"date": "2020-09-11", "close": 10.19, "volume": 8654.0}, {"date": "2020-09-14", "close": 10.28, "volume": 5541.0}, {"date": "2020-09-15", "close": 9.99, "volume": 19484.0}, {"date": "2020-09-16", "close": 10.25, "volume": 15006.0}, {"date": "2020-09-17", "close": 10.24, "volume": 10364.0}, {"date": "2020-09-18", "close": 10.03, "volume": 21929.0}, {"date": "2020-09-21", "close": 10.105, "volume": 3072.0}, {"date": "2020-09-22", "close": 10.0, "volume": 1173.0}, {"date": "2020-09-23", "close": 10.21, "volume": 9046.0}, {"date": "2020-09-24", "close": 9.8397, "volume": 1902.0}, {"date": "2020-09-25", "close": 10.05, "volume": 12576.0}, {"date": "2020-09-28", "close": 10.55, "volume": 7567.0}, {"date": "2020-09-29", "close": 10.3, "volume": 21307.0}, {"date": "2020-09-30", "close": 10.11, "volume": 6088.0}, {"date": "2020-10-01", "close": 10.065, "volume": 6238.0}, {"date": "2020-10-02", "close": 10.01, "volume": 9146.0}, {"date": "2020-10-05", "close": 10.1, "volume": 9280.0}, {"date": "2020-10-06", "close": 10.02, "volume": 14034.0}, {"date": "2020-10-07", "close": 10.1, "volume": 4982.0}, {"date": "2020-10-08", "close": 10.18, "volume": 2033.0}, {"date": "2020-10-09", "close": 9.93, "volume": 1359.0}, {"date": "2020-10-12", "close": 9.93, "volume": null}, {"date": "2020-10-13", "close": 10.05, "volume": 7394.0}, {"date": "2020-10-14", "close": 10.1001, "volume": 753.0}, {"date": "2020-10-15", "close": 9.9002, "volume": 2106.0}, {"date": "2020-10-16", "close": 10.0, "volume": 2799.0}, {"date": "2020-10-19", "close": 9.88, "volume": 5348.0}, {"date": "2020-10-20", "close": 10.02, "volume": 12454.0}, {"date": "2020-10-21", "close": 10.2, "volume": 12204.0}, {"date": "2020-10-22", "close": 10.45, "volume": 37545.0}, {"date": "2020-10-23", "close": 10.28, "volume": 17739.0}, {"date": "2020-10-26", "close": 9.94, "volume": 3541.0}, {"date": "2020-10-27", "close": 9.71, "volume": 633.0}, {"date": "2020-10-28", "close": 9.66, "volume": 2335.0}, {"date": "2020-10-29", "close": 9.4216, "volume": 5598.0}, {"date": "2020-10-30", "close": 9.14, "volume": 2465.0}, {"date": "2020-11-02", "close": 9.55, "volume": 6304.0}, {"date": "2020-11-03", "close": 10.05, "volume": 195809.0}, {"date": "2020-11-04", "close": 10.05, "volume": 5305.0}, {"date": "2020-11-05", "close": 10.01, "volume": 1301.0}, {"date": "2020-11-06", "close": 10.0, "volume": 4514.0}, {"date": "2020-11-09", "close": 10.0, "volume": 7430.0}, {"date": "2020-11-10", "close": 9.65, "volume": 2809.0}, {"date": "2020-11-11", "close": 10.045, "volume": 6619.0}, {"date": "2020-11-12", "close": 10.027, "volume": 4233.0}, {"date": "2020-11-13", "close": 10.025, "volume": 2687.0}, {"date": "2020-11-16", "close": 10.0, "volume": 10325.0}, {"date": "2020-11-17", "close": 10.1, "volume": 4433.0}, {"date": "2020-11-18", "close": 10.06, "volume": 2044.0}, {"date": "2020-11-19", "close": 9.94, "volume": 1584.0}, {"date": "2020-11-20", "close": 9.9, "volume": 2663.0}, {"date": "2020-11-23", "close": 9.9, "volume": 632.0}, {"date": "2020-11-24", "close": 10.0001, "volume": 2823.0}, {"date": "2020-11-25", "close": 10.0, "volume": 3072.0}, {"date": "2020-11-27", "close": 10.06, "volume": 2812.0}, {"date": "2020-11-30", "close": 10.27, "volume": 13180.0}, {"date": "2020-12-01", "close": 10.33, "volume": 3387.0}, {"date": "2020-12-02", "close": 10.04, "volume": 3536.0}, {"date": "2020-12-03", "close": 10.05, "volume": 3648.0}, {"date": "2020-12-04", "close": 10.33, "volume": 5734.0}, {"date": "2020-12-07", "close": 10.105, "volume": 685.0}, {"date": "2020-12-08", "close": 10.325, "volume": 39855.0}, {"date": "2020-12-09", "close": 10.0, "volume": 7505.0}, {"date": "2020-12-10", "close": 10.1, "volume": 14084.0}, {"date": "2020-12-11", "close": 10.8, "volume": 50847.0}, {"date": "2020-12-14", "close": 10.78, "volume": 14301.0}, {"date": "2020-12-15", "close": 10.36, "volume": 6034.0}, {"date": "2020-12-16", "close": 10.7, "volume": 3156.0}, {"date": "2020-12-17", "close": 10.69, "volume": 6914.0}, {"date": "2020-12-18", "close": 10.3, "volume": 19187.0}, {"date": "2020-12-21", "close": 10.55, "volume": 10422.0}, {"date": "2020-12-22", "close": 10.9325, "volume": 10144.0}, {"date": "2020-12-23", "close": 10.63, "volume": 14461.0}, {"date": "2020-12-24", "close": 10.57, "volume": 5273.0}, {"date": "2020-12-28", "close": 10.61, "volume": 4303.0}, {"date": "2020-12-29", "close": 10.81, "volume": 1155.0}, {"date": "2020-12-30", "close": 10.94, "volume": 2000.0}, {"date": "2020-12-31", "close": 10.99, "volume": 23339.0}, {"date": "2021-01-04", "close": 10.48, "volume": 5499.0}, {"date": "2021-01-05", "close": 10.8, "volume": 3171.0}, {"date": "2021-01-06", "close": 10.7, "volume": 2315.0}, {"date": "2021-01-07", "close": 11.04, "volume": 14859.0}, {"date": "2021-01-08", "close": 11.03, "volume": 7713.0}, {"date": "2021-01-11", "close": 11.2, "volume": 7495.0}, {"date": "2021-01-12", "close": 11.02, "volume": 41164.0}, {"date": "2021-01-13", "close": 11.01, "volume": 24413.0}, {"date": "2021-01-14", "close": 11.2001, "volume": 35275.0}, {"date": "2021-01-15", "close": 11.26, "volume": 8548.0}, {"date": "2021-01-19", "close": 11.2, "volume": 23594.0}, {"date": "2021-01-20", "close": 10.59, "volume": 8855.0}, {"date": "2021-01-21", "close": 10.56, "volume": 3512.0}, {"date": "2021-01-22", "close": 10.8454, "volume": 3187.0}, {"date": "2021-01-25", "close": 10.84, "volume": 4903.0}, {"date": "2021-01-26", "close": 10.91, "volume": 5945.0}, {"date": "2021-01-27", "close": 11.13, "volume": 4056.0}, {"date": "2021-01-28", "close": 10.6, "volume": 12662.0}, {"date": "2021-01-29", "close": 10.72, "volume": 5668.0}, {"date": "2021-02-01", "close": 10.52, "volume": 3333.0}, {"date": "2021-02-02", "close": 10.8001, "volume": 6253.0}, {"date": "2021-02-03", "close": 11.16, "volume": 59312.0}, {"date": "2021-02-04", "close": 11.13, "volume": 914.0}, {"date": "2021-02-05", "close": 11.08, "volume": 3041.0}, {"date": "2021-02-08", "close": 11.15, "volume": 7799.0}, {"date": "2021-02-09", "close": 11.34, "volume": 25351.0}, {"date": "2021-02-10", "close": 11.385, "volume": 27806.0}, {"date": "2021-02-11", "close": 11.51, "volume": 45633.0}, {"date": "2021-02-12", "close": 11.5, "volume": 34580.0}, {"date": "2021-02-16", "close": 11.83, "volume": 18468.0}, {"date": "2021-02-17", "close": 11.62, "volume": 2483.0}, {"date": "2021-02-18", "close": 12.2, "volume": 57745.0}, {"date": "2021-02-19", "close": 12.14, "volume": 38587.0}, {"date": "2021-02-22", "close": 12.0, "volume": 15729.0}, {"date": "2021-02-23", "close": 11.84, "volume": 5772.0}, {"date": "2021-02-24", "close": 12.0, "volume": 16857.0}, {"date": "2021-02-25", "close": 12.15, "volume": 57214.0}, {"date": "2021-02-26", "close": 11.84, "volume": 2228.0}, {"date": "2021-03-01", "close": 12.0, "volume": 2709.0}, {"date": "2021-03-02", "close": 11.85, "volume": 7255.0}, {"date": "2021-03-03", "close": 11.7274, "volume": 4665.0}, {"date": "2021-03-04", "close": 11.7575, "volume": 5087.0}, {"date": "2021-03-05", "close": 11.25, "volume": 27964.0}, {"date": "2021-03-08", "close": 11.01, "volume": 13183.0}, {"date": "2021-03-09", "close": 11.16, "volume": 1004.0}, {"date": "2021-03-10", "close": 12.24, "volume": 21166.0}, {"date": "2021-03-11", "close": 11.95, "volume": 24673.0}, {"date": "2021-03-12", "close": 11.9, "volume": 17037.0}, {"date": "2021-03-15", "close": 12.04, "volume": 18277.0}, {"date": "2021-03-16", "close": 11.7, "volume": 2123.0}, {"date": "2021-03-17", "close": 11.79, "volume": 56120.0}, {"date": "2021-03-18", "close": 11.92, "volume": 2412.0}, {"date": "2021-03-19", "close": 12.06, "volume": 7327.0}, {"date": "2021-03-22", "close": 12.45, "volume": 86211.0}, {"date": "2021-03-23", "close": 11.85, "volume": 33355.0}, {"date": "2021-03-24", "close": 11.99, "volume": 34467.0}, {"date": "2021-03-25", "close": 11.42, "volume": 13943.0}, {"date": "2021-03-26", "close": 11.485, "volume": 4929.0}, {"date": "2021-03-29", "close": 11.38, "volume": 4303.0}, {"date": "2021-03-30", "close": 11.6, "volume": 6337.0}, {"date": "2021-03-31", "close": 11.29, "volume": 32099.0}, {"date": "2021-04-01", "close": 11.27, "volume": 42342.0}, {"date": "2021-04-05", "close": 11.3, "volume": 19549.0}, {"date": "2021-04-06", "close": 11.45, "volume": 1493.0}, {"date": "2021-04-07", "close": 11.59, "volume": 4323.0}, {"date": "2021-04-08", "close": 11.59, "volume": 8670.0}, {"date": "2021-04-09", "close": 11.645, "volume": 5215.0}, {"date": "2021-04-12", "close": 11.64, "volume": 3054.0}, {"date": "2021-04-13", "close": 11.44, "volume": 5875.0}, {"date": "2021-04-14", "close": 11.3, "volume": 3733.0}, {"date": "2021-04-15", "close": 11.3, "volume": 2531.0}, {"date": "2021-04-16", "close": 10.75, "volume": 18474.0}, {"date": "2021-04-19", "close": 10.76, "volume": 6664.0}, {"date": "2021-04-20", "close": 10.8, "volume": 12179.0}, {"date": "2021-04-21", "close": 10.91, "volume": 3928.0}, {"date": "2021-04-22", "close": 10.9, "volume": 605.0}, {"date": "2021-04-23", "close": 10.77, "volume": 6485.0}, {"date": "2021-04-26", "close": 10.65, "volume": 7665.0}, {"date": "2021-04-27", "close": 10.52, "volume": 13696.0}, {"date": "2021-04-28", "close": 10.6, "volume": 7351.0}, {"date": "2021-04-29", "close": 10.78, "volume": 42056.0}, {"date": "2021-04-30", "close": 10.74, "volume": 6028.0}, {"date": "2021-05-03", "close": 10.8252, "volume": 1216.0}, {"date": "2021-05-04", "close": 10.52, "volume": 13124.0}, {"date": "2021-05-05", "close": 10.55, "volume": 3291.0}, {"date": "2021-05-06", "close": 10.11, "volume": 15006.0}, {"date": "2021-05-07", "close": 9.94, "volume": 19373.0}, {"date": "2021-05-10", "close": 9.54, "volume": 11643.0}, {"date": "2021-05-11", "close": 9.43, "volume": 17639.0}, {"date": "2021-05-12", "close": 9.505, "volume": 11197.0}, {"date": "2021-05-13", "close": 9.3, "volume": 14485.0}, {"date": "2021-05-14", "close": 9.3, "volume": 13719.0}, {"date": "2021-05-17", "close": 9.34, "volume": 4106.0}, {"date": "2021-05-18", "close": 9.56, "volume": 1852.0}, {"date": "2021-05-19", "close": 9.44, "volume": 6106.0}, {"date": "2021-05-20", "close": 9.4, "volume": 1126.0}, {"date": "2021-05-21", "close": 9.66, "volume": 94128.0}, {"date": "2021-05-24", "close": 9.62, "volume": 5442.0}, {"date": "2021-05-25", "close": 9.87, "volume": 23938.0}, {"date": "2021-05-26", "close": 9.93, "volume": 7355.0}, {"date": "2021-05-27", "close": 10.05, "volume": 2550.0}, {"date": "2021-05-28", "close": 9.96, "volume": 5454.0}, {"date": "2021-06-01", "close": 9.9, "volume": 2505.0}, {"date": "2021-06-02", "close": 9.75, "volume": 55927.0}, {"date": "2021-06-03", "close": 9.66, "volume": 5266.0}, {"date": "2021-06-04", "close": 9.7, "volume": 22559.0}, {"date": "2021-06-07", "close": 9.8, "volume": 10507.0}, {"date": "2021-06-08", "close": 9.75, "volume": 4995.0}, {"date": "2021-06-09", "close": 9.55, "volume": 116559.0}, {"date": "2021-06-10", "close": 9.67, "volume": 2827.0}, {"date": "2021-06-11", "close": 9.6, "volume": 13928.0}, {"date": "2021-06-14", "close": 9.61, "volume": 360973.0}, {"date": "2021-06-15", "close": 9.78, "volume": 7506.0}, {"date": "2021-06-16", "close": 9.16, "volume": 32550.0}, {"date": "2021-06-17", "close": 9.21, "volume": 15295.0}, {"date": "2021-06-18", "close": 9.25, "volume": 5170.0}, {"date": "2021-06-21", "close": 9.1, "volume": 33351.0}, {"date": "2021-06-22", "close": 8.93, "volume": 32828.0}, {"date": "2021-06-23", "close": 8.96, "volume": 15821.0}, {"date": "2021-06-24", "close": 9.03, "volume": 13157.0}, {"date": "2021-06-25", "close": 9.15, "volume": 30798.0}, {"date": "2021-06-28", "close": 9.4, "volume": 17887.0}, {"date": "2021-06-29", "close": 9.5, "volume": 6710.0}, {"date": "2021-06-30", "close": 9.8, "volume": 122616.0}, {"date": "2021-07-01", "close": 9.74, "volume": 32263.0}, {"date": "2021-07-02", "close": 9.71, "volume": 50266.0}, {"date": "2021-07-06", "close": 9.8, "volume": 69864.0}, {"date": "2021-07-07", "close": 9.79, "volume": 81328.0}, {"date": "2021-07-08", "close": 9.7, "volume": 11378.0}, {"date": "2021-07-09", "close": 9.79, "volume": 40719.0}, {"date": "2021-07-12", "close": 9.8, "volume": 7850.0}, {"date": "2021-07-13", "close": 9.7632, "volume": 3355.0}, {"date": "2021-07-14", "close": 10.01, "volume": 78169.0}, {"date": "2021-07-15", "close": 9.8707, "volume": 4114.0}, {"date": "2021-07-16", "close": 10.0, "volume": 19075.0}, {"date": "2021-07-19", "close": 9.96, "volume": 20473.0}, {"date": "2021-07-20", "close": 10.22, "volume": 38253.0}, {"date": "2021-07-21", "close": 10.25, "volume": 10790.0}, {"date": "2021-07-22", "close": 10.21, "volume": 8896.0}, {"date": "2021-07-23", "close": 10.145, "volume": 7255.0}, {"date": "2021-07-26", "close": 10.13, "volume": 3784.0}, {"date": "2021-07-27", "close": 9.9722, "volume": 20281.0}, {"date": "2021-07-28", "close": 10.03, "volume": 6731.0}, {"date": "2021-07-29", "close": 10.05, "volume": 6686.0}, {"date": "2021-07-30", "close": 10.02, "volume": 6945.0}, {"date": "2021-08-02", "close": 9.98, "volume": 4372.0}, {"date": "2021-08-03", "close": 9.98, "volume": 20112.0}, {"date": "2021-08-04", "close": 9.7628, "volume": 5324.0}, {"date": "2021-08-05", "close": 9.75, "volume": 1628.0}, {"date": "2021-08-06", "close": 9.8601, "volume": 20623.0}, {"date": "2021-08-09", "close": 10.02, "volume": 5433.0}, {"date": "2021-08-10", "close": 10.05, "volume": 22510.0}, {"date": "2021-08-11", "close": 10.04, "volume": 7881.0}, {"date": "2021-08-12", "close": 10.05, "volume": 2563.0}, {"date": "2021-08-13", "close": 9.96, "volume": 3797.0}, {"date": "2021-08-16", "close": 9.795, "volume": 2713.0}, {"date": "2021-08-17", "close": 9.93, "volume": 2009.0}, {"date": "2021-08-18", "close": 9.91, "volume": 4136.0}, {"date": "2021-08-19", "close": 10.11, "volume": 21735.0}, {"date": "2021-08-20", "close": 10.4, "volume": 16967.0}, {"date": "2021-08-23", "close": 10.03, "volume": 5095.0}, {"date": "2021-08-24", "close": 10.3, "volume": 1818.0}, {"date": "2021-08-25", "close": 10.04, "volume": 1122.0}, {"date": "2021-08-26", "close": 10.1, "volume": 1297.0}, {"date": "2021-08-27", "close": 10.07, "volume": 6094.0}, {"date": "2021-08-30", "close": 10.91, "volume": 67068.0}, {"date": "2021-08-31", "close": 10.85, "volume": 12630.0}, {"date": "2021-09-01", "close": 10.9, "volume": 21319.0}, {"date": "2021-09-02", "close": 10.9, "volume": 17630.0}, {"date": "2021-09-03", "close": 11.0, "volume": 13463.0}, {"date": "2021-09-07", "close": 10.98, "volume": 19834.0}, {"date": "2021-09-08", "close": 10.7, "volume": 22965.0}, {"date": "2021-09-09", "close": 10.895, "volume": 3422.0}, {"date": "2021-09-10", "close": 10.985, "volume": 2504.0}, {"date": "2021-09-13", "close": 10.91, "volume": 7615.0}, {"date": "2021-09-14", "close": 9.6594, "volume": 100664.0}, {"date": "2021-09-15", "close": 9.775, "volume": 13871.0}, {"date": "2021-09-16", "close": 9.71, "volume": 4847.0}, {"date": "2021-09-17", "close": 9.98, "volume": 15946.0}, {"date": "2021-09-20", "close": 9.64, "volume": 27186.0}, {"date": "2021-09-21", "close": 9.55, "volume": 5161.0}, {"date": "2021-09-22", "close": 9.82, "volume": 9698.0}, {"date": "2021-09-23", "close": 9.62, "volume": 1047.0}, {"date": "2021-09-24", "close": 9.65, "volume": 1741.0}, {"date": "2021-09-27", "close": 9.55, "volume": 335068.0}, {"date": "2021-09-28", "close": 10.6, "volume": 645362.0}, {"date": "2021-09-29", "close": 10.37, "volume": 75952.0}, {"date": "2021-09-30", "close": 10.33, "volume": 23890.0}, {"date": "2021-10-01", "close": 10.31, "volume": 16924.0}, {"date": "2021-10-04", "close": 10.19, "volume": 13234.0}, {"date": "2021-10-05", "close": 10.25, "volume": 9777.0}, {"date": "2021-10-06", "close": 10.28, "volume": 4261.0}, {"date": "2021-10-07", "close": 10.16, "volume": 6632.0}, {"date": "2021-10-08", "close": 10.175, "volume": 4323.0}, {"date": "2021-10-11", "close": 10.02, "volume": 11758.0}, {"date": "2021-10-12", "close": 10.07, "volume": 5895.0}, {"date": "2021-10-13", "close": 10.06, "volume": 7852.0}, {"date": "2021-10-14", "close": 10.01, "volume": 27219.0}, {"date": "2021-10-15", "close": 9.95, "volume": 6361.0}, {"date": "2021-10-18", "close": 10.04, "volume": 11511.0}, {"date": "2021-10-19", "close": 10.06, "volume": 8576.0}, {"date": "2021-10-20", "close": 9.98, "volume": 10608.0}, {"date": "2021-10-21", "close": 10.2, "volume": 34989.0}, {"date": "2021-10-22", "close": 10.15, "volume": 5188.0}, {"date": "2021-10-25", "close": 10.1, "volume": 38436.0}, {"date": "2021-10-26", "close": 9.9, "volume": 3762.0}, {"date": "2021-10-27", "close": 9.8, "volume": 7568.0}, {"date": "2021-10-28", "close": 10.1, "volume": 6751.0}, {"date": "2021-10-29", "close": 9.99, "volume": 10991.0}, {"date": "2021-11-01", "close": 9.91, "volume": 806.0}, {"date": "2021-11-02", "close": 10.12, "volume": 3787.0}, {"date": "2021-11-03", "close": 10.04, "volume": 6340.0}, {"date": "2021-11-04", "close": 10.0002, "volume": 3824.0}, {"date": "2021-11-05", "close": 10.102, "volume": 3684.0}, {"date": "2021-11-08", "close": 9.88, "volume": 13124.0}, {"date": "2021-11-09", "close": 10.15, "volume": 2040.0}, {"date": "2021-11-10", "close": 9.99, "volume": 1639.0}, {"date": "2021-11-11", "close": 10.0, "volume": 1847.0}, {"date": "2021-11-12", "close": 9.8, "volume": 48525.0}, {"date": "2021-11-15", "close": 10.1, "volume": 2343.0}, {"date": "2021-11-16", "close": 9.88, "volume": 4807.0}, {"date": "2021-11-17", "close": 9.81, "volume": 6850.0}, {"date": "2021-11-18", "close": 9.56, "volume": 2941.0}, {"date": "2021-11-19", "close": 9.77, "volume": 3375.0}, {"date": "2021-11-22", "close": 9.73, "volume": 3052.0}, {"date": "2021-11-23", "close": 9.66, "volume": 5908.0}, {"date": "2021-11-24", "close": 9.72, "volume": 3490.0}, {"date": "2021-11-26", "close": 9.97, "volume": 1555.0}, {"date": "2021-11-29", "close": 9.65, "volume": 8533.0}, {"date": "2021-11-30", "close": 9.87, "volume": 1027.0}, {"date": "2021-12-01", "close": 9.66, "volume": 1837.0}, {"date": "2021-12-02", "close": 9.77, "volume": 4001.0}, {"date": "2021-12-03", "close": 9.72, "volume": 4597.0}, {"date": "2021-12-06", "close": 10.15, "volume": 10121.0}, {"date": "2021-12-07", "close": 10.08, "volume": 6505.0}, {"date": "2021-12-08", "close": 10.0, "volume": 1884.0}, {"date": "2021-12-09", "close": 9.69, "volume": 5646.0}, {"date": "2021-12-10", "close": 9.77, "volume": 26420.0}, {"date": "2021-12-13", "close": 9.65, "volume": 6606.0}, {"date": "2021-12-14", "close": 9.45, "volume": 5864.0}, {"date": "2021-12-15", "close": 9.38, "volume": 8962.0}, {"date": "2021-12-16", "close": 9.4, "volume": 16206.0}, {"date": "2021-12-17", "close": 9.3, "volume": 12448.0}, {"date": "2021-12-20", "close": 9.35, "volume": 17387.0}, {"date": "2021-12-21", "close": 9.19, "volume": 10910.0}, {"date": "2021-12-22", "close": 9.35, "volume": 24879.0}, {"date": "2021-12-23", "close": 9.33, "volume": 10532.0}, {"date": "2021-12-27", "close": 9.2, "volume": 5508.0}, {"date": "2021-12-28", "close": 9.17, "volume": 3873.0}, {"date": "2021-12-29", "close": 9.235, "volume": 7689.0}, {"date": "2021-12-30", "close": 9.81, "volume": 14148.0}, {"date": "2021-12-31", "close": 9.98, "volume": 2642.0}, {"date": "2022-01-03", "close": 9.41, "volume": 2271.0}, {"date": "2022-01-04", "close": 9.48, "volume": 2591.0}, {"date": "2022-01-05", "close": 9.57, "volume": 508.0}, {"date": "2022-01-06", "close": 9.4, "volume": 3084.0}, {"date": "2022-01-07", "close": 9.5, "volume": 1749.0}, {"date": "2022-01-10", "close": 9.06, "volume": 5073.0}, {"date": "2022-01-11", "close": 9.65, "volume": 26263.0}, {"date": "2022-01-12", "close": 9.3, "volume": 7586.0}, {"date": "2022-01-13", "close": 9.28, "volume": 6271.0}, {"date": "2022-01-14", "close": 9.31, "volume": 1868.0}, {"date": "2022-01-18", "close": 9.15, "volume": 3932.0}, {"date": "2022-01-19", "close": 9.28, "volume": 2063.0}, {"date": "2022-01-20", "close": 9.3, "volume": 3549.0}, {"date": "2022-01-21", "close": 9.03, "volume": 7307.0}, {"date": "2022-01-24", "close": 9.025, "volume": 7093.0}, {"date": "2022-01-25", "close": 9.0, "volume": 1584.0}, {"date": "2022-01-26", "close": 8.92, "volume": 3640.0}, {"date": "2022-01-27", "close": 9.07, "volume": 1434.0}, {"date": "2022-01-28", "close": 9.05, "volume": 5136.0}, {"date": "2022-01-31", "close": 9.09, "volume": 2168.0}, {"date": "2022-02-01", "close": 8.75, "volume": 17698.0}, {"date": "2022-02-02", "close": 8.94, "volume": 702.0}, {"date": "2022-02-03", "close": 8.85, "volume": 3534.0}, {"date": "2022-02-04", "close": 9.12, "volume": 6275.0}, {"date": "2022-02-07", "close": 9.035, "volume": 1178.0}, {"date": "2022-02-08", "close": 9.05, "volume": 1360.0}, {"date": "2022-02-09", "close": 8.89, "volume": 1411.0}, {"date": "2022-02-10", "close": 9.18, "volume": 2439.0}, {"date": "2022-02-11", "close": 9.2, "volume": 5910.0}, {"date": "2022-02-14", "close": 9.59, "volume": 1949.0}, {"date": "2022-02-15", "close": 9.35, "volume": 4943.0}, {"date": "2022-02-16", "close": 9.06, "volume": 2284.0}, {"date": "2022-02-17", "close": 9.0, "volume": 5837.0}, {"date": "2022-02-18", "close": 8.9, "volume": 1844.0}, {"date": "2022-02-22", "close": 8.93, "volume": 5809.0}, {"date": "2022-02-23", "close": 8.78, "volume": 13423.0}, {"date": "2022-02-24", "close": 8.69, "volume": 4062.0}, {"date": "2022-02-25", "close": 8.63, "volume": 8377.0}, {"date": "2022-02-28", "close": 9.13, "volume": 8555.0}, {"date": "2022-03-01", "close": 8.8, "volume": 4465.0}, {"date": "2022-03-02", "close": 9.205, "volume": 856.0}, {"date": "2022-03-03", "close": 9.25, "volume": 5422.0}, {"date": "2022-03-04", "close": 9.01, "volume": 1818.0}, {"date": "2022-03-07", "close": 8.8, "volume": 2962.0}, {"date": "2022-03-08", "close": 8.58, "volume": 8276.0}, {"date": "2022-03-09", "close": 9.03, "volume": 1904.0}, {"date": "2022-03-10", "close": 9.1, "volume": 2313.0}, {"date": "2022-03-11", "close": 8.5727, "volume": 3088.0}, {"date": "2022-03-14", "close": 8.4, "volume": 2765.0}, {"date": "2022-03-15", "close": 8.45, "volume": 3621.0}, {"date": "2022-03-16", "close": 8.52, "volume": 3627.0}, {"date": "2022-03-17", "close": 8.6, "volume": 2963.0}, {"date": "2022-03-18", "close": 9.05, "volume": 23317.0}, {"date": "2022-03-21", "close": 8.7, "volume": 1153.0}, {"date": "2022-03-22", "close": 8.85, "volume": 30173.0}, {"date": "2022-03-23", "close": 8.805, "volume": 2391.0}, {"date": "2022-03-24", "close": 8.7468, "volume": 921.0}, {"date": "2022-03-25", "close": 8.65, "volume": 6815.0}, {"date": "2022-03-28", "close": 8.675, "volume": 1907.0}, {"date": "2022-03-29", "close": 8.65, "volume": 12942.0}, {"date": "2022-03-30", "close": 8.61, "volume": 11130.0}, {"date": "2022-03-31", "close": 8.7, "volume": 11727.0}, {"date": "2022-04-01", "close": 8.31, "volume": 2476.0}, {"date": "2022-04-04", "close": 8.49, "volume": 102066.0}, {"date": "2022-04-05", "close": 8.65, "volume": 16754.0}, {"date": "2022-04-06", "close": 8.94, "volume": 9375.0}, {"date": "2022-04-07", "close": 8.65, "volume": 2479.0}, {"date": "2022-04-08", "close": 8.65, "volume": null}, {"date": "2022-04-11", "close": 8.44, "volume": 4179.0}, {"date": "2022-04-12", "close": 8.7, "volume": 843.0}, {"date": "2022-04-13", "close": 8.53, "volume": 407.0}, {"date": "2022-04-14", "close": 8.31, "volume": 4353.0}, {"date": "2022-04-18", "close": 8.35, "volume": 3142.0}, {"date": "2022-04-19", "close": 8.36, "volume": 1677.0}, {"date": "2022-04-20", "close": 8.39, "volume": 7096.0}, {"date": "2022-04-21", "close": 8.355, "volume": 3940.0}, {"date": "2022-04-22", "close": 8.28, "volume": 709.0}, {"date": "2022-04-25", "close": 7.68, "volume": 36865.0}, {"date": "2022-04-26", "close": 7.73, "volume": 9569.0}, {"date": "2022-04-27", "close": 8.0, "volume": 403.0}, {"date": "2022-04-28", "close": 8.0435, "volume": 1636.0}, {"date": "2022-04-29", "close": 8.11, "volume": 6032.0}, {"date": "2022-05-02", "close": 7.73, "volume": 1422.0}, {"date": "2022-05-03", "close": 7.73, "volume": 775.0}, {"date": "2022-05-04", "close": 7.93, "volume": 1491.0}, {"date": "2022-05-05", "close": 7.705, "volume": 1143.0}, {"date": "2022-05-06", "close": 7.6018, "volume": 1198.0}, {"date": "2022-05-09", "close": 7.38, "volume": 1085.0}, {"date": "2022-05-10", "close": 7.4543, "volume": 30531.0}, {"date": "2022-05-11", "close": 7.45, "volume": 559.0}, {"date": "2022-05-12", "close": 7.3472, "volume": 478.0}, {"date": "2022-05-13", "close": 7.58, "volume": 24289.0}, {"date": "2022-05-16", "close": 7.2, "volume": 4157.0}, {"date": "2022-05-17", "close": 7.41, "volume": 1629.0}, {"date": "2022-05-18", "close": 7.65, "volume": 927.0}, {"date": "2022-05-19", "close": 7.69, "volume": 5106.0}, {"date": "2022-05-20", "close": 7.53, "volume": 1216.0}, {"date": "2022-05-23", "close": 7.5101, "volume": 689.0}, {"date": "2022-05-24", "close": 7.52, "volume": 592.0}, {"date": "2022-05-25", "close": 7.53, "volume": 528.0}, {"date": "2022-05-26", "close": 7.33, "volume": 2687.0}, {"date": "2022-05-27", "close": 7.5, "volume": 2827.0}, {"date": "2022-05-31", "close": 7.87, "volume": 747.0}, {"date": "2022-06-01", "close": 7.39, "volume": 1889.0}, {"date": "2022-06-02", "close": 7.5, "volume": 1301.0}, {"date": "2022-06-03", "close": 7.8572, "volume": 477.0}, {"date": "2022-06-06", "close": 7.7712, "volume": 1097.0}, {"date": "2022-06-07", "close": 7.2, "volume": 211075.0}, {"date": "2022-06-08", "close": 7.35, "volume": 10793.0}, {"date": "2022-06-09", "close": 7.15, "volume": 412.0}, {"date": "2022-06-10", "close": 7.16, "volume": 3370.0}, {"date": "2022-06-13", "close": 7.05, "volume": 1509.0}, {"date": "2022-06-14", "close": 7.0, "volume": 1849.0}, {"date": "2022-06-15", "close": 7.06, "volume": 3864.0}, {"date": "2022-06-16", "close": 7.05, "volume": 1683.0}, {"date": "2022-06-17", "close": 7.17, "volume": 1284.0}, {"date": "2022-06-21", "close": 7.33, "volume": 1386.0}, {"date": "2022-06-22", "close": 7.36, "volume": 4286.0}, {"date": "2022-06-23", "close": 6.99, "volume": 907.0}, {"date": "2022-06-24", "close": 7.08, "volume": 1505.0}, {"date": "2022-06-27", "close": 6.98, "volume": 561.0}, {"date": "2022-06-28", "close": 6.85, "volume": 4225.0}, {"date": "2022-06-29", "close": 6.82, "volume": 248.0}, {"date": "2022-06-30", "close": 7.3, "volume": 6045.0}, {"date": "2022-07-01", "close": 7.18, "volume": 377.0}, {"date": "2022-07-05", "close": 7.01, "volume": 1959.0}, {"date": "2022-07-06", "close": 7.04, "volume": 2141.0}, {"date": "2022-07-07", "close": 7.1675, "volume": 3618.0}, {"date": "2022-07-08", "close": 7.1675, "volume": null}, {"date": "2022-07-11", "close": 7.05, "volume": 670.0}, {"date": "2022-07-12", "close": 7.03, "volume": 3156.0}, {"date": "2022-07-13", "close": 7.15, "volume": 3832.0}, {"date": "2022-07-14", "close": 6.13, "volume": 58673.0}, {"date": "2022-07-15", "close": 6.25, "volume": 2913.0}, {"date": "2022-07-18", "close": 6.1, "volume": 2979.0}, {"date": "2022-07-19", "close": 6.1, "volume": 7524.0}, {"date": "2022-07-20", "close": 6.13, "volume": 13602.0}, {"date": "2022-07-21", "close": 6.32, "volume": 4734.0}, {"date": "2022-07-22", "close": 6.15, "volume": 2915.0}, {"date": "2022-07-25", "close": 6.18, "volume": 4532.0}, {"date": "2022-07-26", "close": 6.15, "volume": 3048.0}, {"date": "2022-07-27", "close": 6.52, "volume": 5763.0}, {"date": "2022-07-28", "close": 6.37, "volume": 4647.0}, {"date": "2022-07-29", "close": 6.6, "volume": 6932.0}, {"date": "2022-08-01", "close": 6.56, "volume": 8395.0}, {"date": "2022-08-02", "close": 6.5, "volume": 2158.0}, {"date": "2022-08-03", "close": 6.54, "volume": 5204.0}, {"date": "2022-08-04", "close": 6.5, "volume": 4383.0}, {"date": "2022-08-05", "close": 6.5, "volume": 1696.0}, {"date": "2022-08-08", "close": 6.57, "volume": 1593.0}, {"date": "2022-08-09", "close": 6.5, "volume": 7295.0}, {"date": "2022-08-10", "close": 6.5, "volume": 37637.0}, {"date": "2022-08-11", "close": 6.58, "volume": 1484.0}, {"date": "2022-08-12", "close": 6.5, "volume": 2021.0}, {"date": "2022-08-15", "close": 6.5, "volume": 892.0}, {"date": "2022-08-16", "close": 6.5, "volume": 22010.0}, {"date": "2022-08-17", "close": 6.395, "volume": 10989.0}, {"date": "2022-08-18", "close": 6.33, "volume": 3893.0}, {"date": "2022-08-19", "close": 6.2, "volume": 13697.0}, {"date": "2022-08-22", "close": 6.18, "volume": 6917.0}, {"date": "2022-08-23", "close": 6.47, "volume": 1090.0}, {"date": "2022-08-24", "close": 6.67, "volume": 12608.0}, {"date": "2022-08-25", "close": 6.74, "volume": 1060.0}, {"date": "2022-08-26", "close": 6.69, "volume": 7334.0}, {"date": "2022-08-29", "close": 6.51, "volume": 16673.0}, {"date": "2022-08-30", "close": 6.5, "volume": 5409.0}, {"date": "2022-08-31", "close": 6.49, "volume": 2361.0}, {"date": "2022-09-01", "close": 6.4, "volume": 2593.0}, {"date": "2022-09-02", "close": 6.3, "volume": 532.0}, {"date": "2022-09-06", "close": 6.1, "volume": 14872.0}, {"date": "2022-09-07", "close": 6.15, "volume": 4377.0}, {"date": "2022-09-08", "close": 6.2, "volume": 3147.0}, {"date": "2022-09-09", "close": 6.19, "volume": 3026.0}, {"date": "2022-09-12", "close": 6.16, "volume": 2284.0}, {"date": "2022-09-13", "close": 6.1, "volume": 4887.0}, {"date": "2022-09-14", "close": 5.5, "volume": 72204.0}, {"date": "2022-09-15", "close": 5.71, "volume": 8806.0}, {"date": "2022-09-16", "close": 5.74, "volume": 29175.0}, {"date": "2022-09-19", "close": 5.8, "volume": 4303.0}, {"date": "2022-09-20", "close": 6.13, "volume": 5303.0}, {"date": "2022-09-21", "close": 6.05, "volume": 7978.0}, {"date": "2022-09-22", "close": 6.01, "volume": 9951.0}, {"date": "2022-09-23", "close": 5.72, "volume": 3195.0}, {"date": "2022-09-26", "close": 5.55, "volume": 3537.0}, {"date": "2022-09-27", "close": 5.55, "volume": 4978.0}, {"date": "2022-09-28", "close": 5.55, "volume": 6177.0}, {"date": "2022-09-29", "close": 5.57, "volume": 4002.0}, {"date": "2022-09-30", "close": 5.75, "volume": 20552.0}, {"date": "2022-10-03", "close": 5.6, "volume": 2455.0}, {"date": "2022-10-04", "close": 5.7, "volume": 15753.0}, {"date": "2022-10-05", "close": 5.4, "volume": 21782.0}, {"date": "2022-10-06", "close": 5.43, "volume": 12285.0}, {"date": "2022-10-07", "close": 5.24, "volume": 24700.0}, {"date": "2022-10-10", "close": 5.05, "volume": 1371.0}, {"date": "2022-10-11", "close": 5.04, "volume": 5692.0}, {"date": "2022-10-12", "close": 5.11, "volume": 1422.0}, {"date": "2022-10-13", "close": 5.18, "volume": 30240.0}, {"date": "2022-10-14", "close": 5.08, "volume": 1864.0}, {"date": "2022-10-17", "close": 5.05, "volume": 4100.0}, {"date": "2022-10-18", "close": 5.05, "volume": 1171.0}, {"date": "2022-10-19", "close": 4.97, "volume": 1715.0}, {"date": "2022-10-20", "close": 4.98, "volume": 834.0}, {"date": "2022-10-21", "close": 5.0, "volume": 9007.0}, {"date": "2022-10-24", "close": 5.0, "volume": 1777.0}, {"date": "2022-10-25", "close": 5.0, "volume": 3018.0}, {"date": "2022-10-26", "close": 5.0, "volume": 9044.0}, {"date": "2022-10-27", "close": 5.07, "volume": 6403.0}, {"date": "2022-10-28", "close": 5.35, "volume": 2622.0}, {"date": "2022-10-31", "close": 5.15, "volume": 11363.0}, {"date": "2022-11-01", "close": 5.25, "volume": 4886.0}, {"date": "2022-11-02", "close": 5.25, "volume": 707.0}, {"date": "2022-11-03", "close": 5.25, "volume": 706.0}, {"date": "2022-11-04", "close": 5.25, "volume": 667.0}, {"date": "2022-11-07", "close": 5.25, "volume": 2028.0}, {"date": "2022-11-08", "close": 5.26, "volume": 11657.0}, {"date": "2022-11-09", "close": 5.31, "volume": 4406.0}, {"date": "2022-11-10", "close": 5.32, "volume": 10808.0}, {"date": "2022-11-11", "close": 5.3, "volume": 6682.0}, {"date": "2022-11-14", "close": 5.38, "volume": 16271.0}, {"date": "2022-11-15", "close": 5.3754, "volume": 816.0}, {"date": "2022-11-16", "close": 5.385, "volume": 2766.0}, {"date": "2022-11-17", "close": 5.3501, "volume": 18871.0}, {"date": "2022-11-18", "close": 5.25, "volume": 2000.0}, {"date": "2022-11-21", "close": 5.25, "volume": 1985.0}, {"date": "2022-11-22", "close": 5.3, "volume": 7960.0}, {"date": "2022-11-23", "close": 5.43, "volume": 7887.0}, {"date": "2022-11-25", "close": 5.43, "volume": null}, {"date": "2022-11-28", "close": 5.71, "volume": 9644.0}, {"date": "2022-11-29", "close": 5.88, "volume": 5803.0}, {"date": "2022-11-30", "close": 5.96, "volume": 2507.0}, {"date": "2022-12-01", "close": 5.9, "volume": 539.0}, {"date": "2022-12-02", "close": 5.73, "volume": 1998.0}, {"date": "2022-12-05", "close": 5.58, "volume": 1142.0}, {"date": "2022-12-06", "close": 5.3, "volume": 3777.0}, {"date": "2022-12-07", "close": 5.25, "volume": 17388.0}, {"date": "2022-12-08", "close": 5.4, "volume": 17376.0}, {"date": "2022-12-09", "close": 5.25, "volume": 6297.0}, {"date": "2022-12-12", "close": 5.25, "volume": 8933.0}, {"date": "2022-12-13", "close": 5.2337, "volume": 1692.0}, {"date": "2022-12-14", "close": 5.19, "volume": 923.0}, {"date": "2022-12-15", "close": 5.23, "volume": 3819.0}, {"date": "2022-12-16", "close": 5.65, "volume": 14787.0}, {"date": "2022-12-19", "close": 5.4, "volume": 10503.0}, {"date": "2022-12-20", "close": 5.32, "volume": 22117.0}, {"date": "2022-12-21", "close": 6.01, "volume": 69572.0}, {"date": "2022-12-22", "close": 6.13, "volume": 15793.0}, {"date": "2022-12-23", "close": 6.3299, "volume": 12802.0}, {"date": "2022-12-27", "close": 6.115, "volume": 7916.0}, {"date": "2022-12-28", "close": 6.34, "volume": 13689.0}, {"date": "2022-12-29", "close": 6.95, "volume": 41993.0}, {"date": "2022-12-30", "close": 7.05, "volume": 32790.0}, {"date": "2023-01-03", "close": 7.08, "volume": 34795.0}, {"date": "2023-01-04", "close": 7.06, "volume": 86477.0}, {"date": "2023-01-05", "close": 6.1, "volume": 32268.0}, {"date": "2023-01-06", "close": 6.06, "volume": 4839.0}, {"date": "2023-01-09", "close": 5.85, "volume": 13361.0}, {"date": "2023-01-10", "close": 5.85, "volume": 2895.0}, {"date": "2023-01-11", "close": 5.9, "volume": 5060.0}, {"date": "2023-01-12", "close": 5.98, "volume": 6268.0}, {"date": "2023-01-13", "close": 5.98, "volume": 6518.0}, {"date": "2023-01-17", "close": 5.9, "volume": 1736.0}, {"date": "2023-01-18", "close": 5.95, "volume": 5623.0}, {"date": "2023-01-19", "close": 5.84, "volume": 990.0}, {"date": "2023-01-20", "close": 6.0531, "volume": 1968.0}, {"date": "2023-01-23", "close": 5.7, "volume": 19033.0}, {"date": "2023-01-24", "close": 5.8, "volume": 8464.0}, {"date": "2023-01-25", "close": 6.035, "volume": 13102.0}, {"date": "2023-01-26", "close": 6.5, "volume": 37131.0}, {"date": "2023-01-27", "close": 6.12, "volume": 49717.0}, {"date": "2023-01-30", "close": 5.91, "volume": 8238.0}, {"date": "2023-01-31", "close": 6.0, "volume": 16299.0}, {"date": "2023-02-01", "close": 5.95, "volume": 3666.0}, {"date": "2023-02-02", "close": 6.01, "volume": 2973.0}, {"date": "2023-02-03", "close": 6.01, "volume": 2610.0}, {"date": "2023-02-06", "close": 6.15, "volume": 12738.0}, {"date": "2023-02-07", "close": 6.01, "volume": 2867.0}, {"date": "2023-02-08", "close": 6.11, "volume": 6772.0}, {"date": "2023-02-09", "close": 6.16, "volume": 5476.0}, {"date": "2023-02-10", "close": 6.13, "volume": 11116.0}, {"date": "2023-02-13", "close": 6.15, "volume": 2565.0}, {"date": "2023-02-14", "close": 6.02, "volume": 693.0}, {"date": "2023-02-15", "close": 6.25, "volume": 6390.0}, {"date": "2023-02-16", "close": 6.02, "volume": 9460.0}, {"date": "2023-02-17", "close": 6.11, "volume": 17391.0}, {"date": "2023-02-21", "close": 6.0, "volume": 4661.0}, {"date": "2023-02-22", "close": 6.05, "volume": 2942.0}, {"date": "2023-02-23", "close": 6.28, "volume": 8640.0}, {"date": "2023-02-24", "close": 6.25, "volume": 1169.0}, {"date": "2023-02-27", "close": 6.22, "volume": 706.0}, {"date": "2023-02-28", "close": 6.32, "volume": 18407.0}, {"date": "2023-03-01", "close": 6.56, "volume": 9747.0}, {"date": "2023-03-02", "close": 6.55, "volume": 43033.0}, {"date": "2023-03-03", "close": 6.5237, "volume": 2824.0}, {"date": "2023-03-06", "close": 6.4, "volume": 5142.0}, {"date": "2023-03-07", "close": 6.26, "volume": 1407.0}, {"date": "2023-03-08", "close": 6.58, "volume": 809.0}, {"date": "2023-03-09", "close": 6.63, "volume": 3491.0}, {"date": "2023-03-10", "close": 6.85, "volume": 59114.0}, {"date": "2023-03-13", "close": 6.82, "volume": 6105.0}, {"date": "2023-03-14", "close": 6.9, "volume": 6967.0}, {"date": "2023-03-15", "close": 6.77, "volume": 5879.0}, {"date": "2023-03-16", "close": 6.97, "volume": 5033.0}, {"date": "2023-03-17", "close": 6.53, "volume": 27398.0}, {"date": "2023-03-20", "close": 6.55, "volume": 10572.0}, {"date": "2023-03-21", "close": 6.5, "volume": 1205.0}, {"date": "2023-03-22", "close": 6.67, "volume": 13287.0}, {"date": "2023-03-23", "close": 6.52, "volume": 3852.0}, {"date": "2023-03-24", "close": 6.5, "volume": 1952.0}, {"date": "2023-03-27", "close": 6.51, "volume": 1660.0}, {"date": "2023-03-28", "close": 6.5, "volume": 6266.0}, {"date": "2023-03-29", "close": 6.62, "volume": 1083.0}, {"date": "2023-03-30", "close": 6.7, "volume": 9579.0}, {"date": "2023-03-31", "close": 6.89, "volume": 4079.0}, {"date": "2023-04-03", "close": 6.66, "volume": 4008.0}, {"date": "2023-04-04", "close": 6.56, "volume": 1651.0}, {"date": "2023-04-05", "close": 6.79, "volume": 4790.0}, {"date": "2023-04-06", "close": 6.79, "volume": 2742.0}, {"date": "2023-04-10", "close": 6.62, "volume": 758.0}, {"date": "2023-04-11", "close": 6.75, "volume": 11574.0}, {"date": "2023-04-12", "close": 6.99, "volume": 4287.0}, {"date": "2023-04-13", "close": 6.85, "volume": 1628.0}, {"date": "2023-04-14", "close": 6.69, "volume": 4437.0}, {"date": "2023-04-17", "close": 6.7, "volume": 1641.0}, {"date": "2023-04-18", "close": 6.9, "volume": 5887.0}, {"date": "2023-04-19", "close": 6.8, "volume": 8502.0}, {"date": "2023-04-20", "close": 7.04, "volume": 6375.0}, {"date": "2023-04-21", "close": 6.91, "volume": 3781.0}, {"date": "2023-04-24", "close": 6.83, "volume": 5009.0}, {"date": "2023-04-25", "close": 6.83, "volume": null}, {"date": "2023-04-26", "close": 6.76, "volume": 1615.0}, {"date": "2023-04-27", "close": 6.99, "volume": 3717.0}, {"date": "2023-04-28", "close": 6.535, "volume": 16813.0}, {"date": "2023-05-01", "close": 6.51, "volume": 1838.0}, {"date": "2023-05-02", "close": 6.59, "volume": 3926.0}, {"date": "2023-05-03", "close": 6.8, "volume": 18668.0}, {"date": "2023-05-04", "close": 6.65, "volume": 977.0}, {"date": "2023-05-05", "close": 6.63, "volume": 4533.0}, {"date": "2023-05-08", "close": 6.51, "volume": 308.0}, {"date": "2023-05-09", "close": 6.6, "volume": 397.0}, {"date": "2023-05-10", "close": 6.6, "volume": 924.0}, {"date": "2023-05-11", "close": 6.62, "volume": 523.0}, {"date": "2023-05-12", "close": 6.55, "volume": 179.0}, {"date": "2023-05-15", "close": 6.6, "volume": 2360.0}, {"date": "2023-05-16", "close": 6.96, "volume": 688.0}, {"date": "2023-05-17", "close": 6.88, "volume": 4321.0}, {"date": "2023-05-18", "close": 6.75, "volume": 844.0}, {"date": "2023-05-19", "close": 6.75, "volume": 1367.0}, {"date": "2023-05-22", "close": 6.7, "volume": 13230.0}, {"date": "2023-05-23", "close": 6.65, "volume": 1356.0}, {"date": "2023-05-24", "close": 6.87, "volume": 6626.0}, {"date": "2023-05-25", "close": 6.8, "volume": 901.0}, {"date": "2023-05-26", "close": 6.62, "volume": 2410.0}, {"date": "2023-05-30", "close": 6.62, "volume": 1680.0}, {"date": "2023-05-31", "close": 6.55, "volume": 4681.0}, {"date": "2023-06-01", "close": 6.65, "volume": 1699.0}, {"date": "2023-06-02", "close": 6.6, "volume": 1158.0}, {"date": "2023-06-05", "close": 6.6, "volume": null}, {"date": "2023-06-06", "close": 6.55, "volume": 1064.0}, {"date": "2023-06-07", "close": 6.52, "volume": 2972.0}, {"date": "2023-06-08", "close": 6.51, "volume": 4796.0}, {"date": "2023-06-09", "close": 6.51, "volume": 1717.0}, {"date": "2023-06-12", "close": 6.44, "volume": 514.0}, {"date": "2023-06-13", "close": 6.5, "volume": 2414.0}, {"date": "2023-06-14", "close": 6.5, "volume": 2461.0}, {"date": "2023-06-15", "close": 6.7999, "volume": 220.0}, {"date": "2023-06-16", "close": 6.84, "volume": 1116.0}, {"date": "2023-06-20", "close": 6.62, "volume": 573.0}, {"date": "2023-06-21", "close": 6.62, "volume": null}, {"date": "2023-06-22", "close": 6.45, "volume": 329.0}, {"date": "2023-06-23", "close": 6.45, "volume": null}, {"date": "2023-06-26", "close": 6.45, "volume": null}, {"date": "2023-06-27", "close": 6.5, "volume": 1077.0}, {"date": "2023-06-28", "close": 6.55, "volume": 1566.0}, {"date": "2023-06-29", "close": 6.45, "volume": 13631.0}, {"date": "2023-06-30", "close": 6.62, "volume": 8033.0}, {"date": "2023-07-03", "close": 6.5, "volume": 1233.0}, {"date": "2023-07-05", "close": 6.6, "volume": 1841.0}, {"date": "2023-07-06", "close": 6.595, "volume": 240.0}, {"date": "2023-07-07", "close": 6.65, "volume": 309.0}, {"date": "2023-07-10", "close": 6.5, "volume": 1073.0}, {"date": "2023-07-11", "close": 6.5, "volume": 1026.0}, {"date": "2023-07-12", "close": 6.47, "volume": 3763.0}, {"date": "2023-07-13", "close": 6.39, "volume": 11031.0}, {"date": "2023-07-14", "close": 7.05, "volume": 115672.0}, {"date": "2023-07-17", "close": 7.0, "volume": 40387.0}, {"date": "2023-07-18", "close": 7.1, "volume": 5445.0}, {"date": "2023-07-19", "close": 7.09, "volume": 9302.0}, {"date": "2023-07-20", "close": 7.05, "volume": 3453.0}, {"date": "2023-07-21", "close": 6.8, "volume": 42374.0}, {"date": "2023-07-24", "close": 6.8868, "volume": 13915.0}, {"date": "2023-07-25", "close": 6.81, "volume": 12326.0}, {"date": "2023-07-26", "close": 6.98, "volume": 11961.0}, {"date": "2023-07-27", "close": 7.01, "volume": 2811.0}, {"date": "2023-07-28", "close": 6.96, "volume": 2218.0}, {"date": "2023-07-31", "close": 6.91, "volume": 5398.0}, {"date": "2023-08-01", "close": 7.0, "volume": 11388.0}, {"date": "2023-08-02", "close": 6.92, "volume": 1136.0}, {"date": "2023-08-03", "close": 6.82, "volume": 441.0}, {"date": "2023-08-04", "close": 6.94, "volume": 873.0}, {"date": "2023-08-07", "close": 6.8, "volume": 1480.0}, {"date": "2023-08-08", "close": 6.7, "volume": 1262.0}, {"date": "2023-08-09", "close": 6.98, "volume": 2044.0}, {"date": "2023-08-10", "close": 6.92, "volume": 3452.0}, {"date": "2023-08-11", "close": 6.9, "volume": 3859.0}, {"date": "2023-08-14", "close": 6.69, "volume": 2633.0}, {"date": "2023-08-15", "close": 6.55, "volume": 6642.0}, {"date": "2023-08-16", "close": 6.76, "volume": 602.0}, {"date": "2023-08-17", "close": 6.7019, "volume": 724.0}, {"date": "2023-08-18", "close": 6.42, "volume": 1985.0}, {"date": "2023-08-21", "close": 6.45, "volume": 802.0}, {"date": "2023-08-22", "close": 6.5174, "volume": 689.0}, {"date": "2023-08-23", "close": 6.57, "volume": 522.0}, {"date": "2023-08-24", "close": 6.57, "volume": 3620.0}, {"date": "2023-08-25", "close": 6.42, "volume": 142.0}, {"date": "2023-08-28", "close": 6.4999, "volume": 539.0}, {"date": "2023-08-29", "close": 6.5, "volume": 6782.0}, {"date": "2023-08-30", "close": 6.52, "volume": 5399.0}, {"date": "2023-08-31", "close": 6.61, "volume": 8472.0}, {"date": "2023-09-01", "close": 6.6, "volume": 2141.0}, {"date": "2023-09-05", "close": 6.6402, "volume": 2124.0}, {"date": "2023-09-06", "close": 6.67, "volume": 729.0}, {"date": "2023-09-07", "close": 6.55, "volume": 1035.0}, {"date": "2023-09-08", "close": 6.6412, "volume": 1739.0}, {"date": "2023-09-11", "close": 6.41, "volume": 2449.0}, {"date": "2023-09-12", "close": 6.36, "volume": 2904.0}, {"date": "2023-09-13", "close": 6.48, "volume": 20531.0}, {"date": "2023-09-14", "close": 6.57, "volume": 88425.0}, {"date": "2023-09-15", "close": 7.13, "volume": 137655.0}, {"date": "2023-09-18", "close": 7.05, "volume": 40515.0}, {"date": "2023-09-19", "close": 7.05, "volume": 15942.0}, {"date": "2023-09-20", "close": 7.0, "volume": 54335.0}, {"date": "2023-09-21", "close": 6.97, "volume": 23571.0}, {"date": "2023-09-22", "close": 6.72, "volume": 24397.0}, {"date": "2023-09-25", "close": 6.78, "volume": 7953.0}, {"date": "2023-09-26", "close": 6.79, "volume": 11660.0}, {"date": "2023-09-27", "close": 6.81, "volume": 5995.0}, {"date": "2023-09-28", "close": 6.82, "volume": 30823.0}, {"date": "2023-09-29", "close": 6.94, "volume": 7666.0}, {"date": "2023-10-02", "close": 6.9, "volume": 8719.0}, {"date": "2023-10-03", "close": 6.92, "volume": 25484.0}, {"date": "2023-10-04", "close": 6.96, "volume": 4630.0}, {"date": "2023-10-05", "close": 7.06, "volume": 6776.0}, {"date": "2023-10-06", "close": 6.93, "volume": 1997.0}, {"date": "2023-10-09", "close": 7.1, "volume": 26531.0}, {"date": "2023-10-10", "close": 7.3, "volume": 185467.0}, {"date": "2023-10-11", "close": 7.38, "volume": 18323.0}, {"date": "2023-10-12", "close": 7.47, "volume": 13485.0}, {"date": "2023-10-13", "close": 7.16, "volume": 13766.0}, {"date": "2023-10-16", "close": 7.63, "volume": 97205.0}, {"date": "2023-10-17", "close": 7.68, "volume": 24362.0}, {"date": "2023-10-18", "close": 7.65, "volume": 22284.0}, {"date": "2023-10-19", "close": 7.53, "volume": 5586.0}, {"date": "2023-10-20", "close": 7.62, "volume": 7183.0}, {"date": "2023-10-23", "close": 7.4, "volume": 7187.0}, {"date": "2023-10-24", "close": 7.42, "volume": 9376.0}, {"date": "2023-10-25", "close": 7.5, "volume": 5098.0}, {"date": "2023-10-26", "close": 7.5787, "volume": 3551.0}, {"date": "2023-10-27", "close": 7.6, "volume": 5053.0}, {"date": "2023-10-30", "close": 7.5596, "volume": 4172.0}, {"date": "2023-10-31", "close": 7.46, "volume": 17425.0}, {"date": "2023-11-01", "close": 7.31, "volume": 48027.0}, {"date": "2023-11-02", "close": 7.5111, "volume": 5972.0}, {"date": "2023-11-03", "close": 7.55, "volume": 6162.0}, {"date": "2023-11-06", "close": 7.33, "volume": 4468.0}, {"date": "2023-11-07", "close": 7.35, "volume": 19222.0}, {"date": "2023-11-08", "close": 7.29, "volume": 16037.0}, {"date": "2023-11-09", "close": 7.55, "volume": 30300.0}, {"date": "2023-11-10", "close": 7.67, "volume": 5455.0}, {"date": "2023-11-13", "close": 7.52, "volume": 23535.0}, {"date": "2023-11-14", "close": 7.53, "volume": 14009.0}, {"date": "2023-11-15", "close": 7.95, "volume": 71544.0}, {"date": "2023-11-16", "close": 8.14, "volume": 63471.0}, {"date": "2023-11-17", "close": 8.4, "volume": 71864.0}, {"date": "2023-11-20", "close": 8.28, "volume": 72751.0}, {"date": "2023-11-21", "close": 9.04, "volume": 141653.0}, {"date": "2023-11-22", "close": 9.0, "volume": 30283.0}, {"date": "2023-11-24", "close": 9.16, "volume": 29996.0}, {"date": "2023-11-27", "close": 9.18, "volume": 41301.0}, {"date": "2023-11-28", "close": 9.7, "volume": 101432.0}, {"date": "2023-11-29", "close": 9.8, "volume": 90550.0}, {"date": "2023-11-30", "close": 9.87, "volume": 24600.0}, {"date": "2023-12-01", "close": 10.48, "volume": 68449.0}, {"date": "2023-12-04", "close": 10.425, "volume": 43043.0}, {"date": "2023-12-05", "close": 10.58, "volume": 39202.0}, {"date": "2023-12-06", "close": 10.15, "volume": 52897.0}, {"date": "2023-12-07", "close": 10.45, "volume": 15406.0}, {"date": "2023-12-08", "close": 10.42, "volume": 18964.0}, {"date": "2023-12-11", "close": 9.92, "volume": 38725.0}, {"date": "2023-12-12", "close": 10.35, "volume": 294507.0}, {"date": "2023-12-13", "close": 10.0, "volume": 127735.0}, {"date": "2023-12-14", "close": 9.84, "volume": 55177.0}, {"date": "2023-12-15", "close": 9.94, "volume": 112276.0}, {"date": "2023-12-18", "close": 10.17, "volume": 54855.0}, {"date": "2023-12-19", "close": 9.93, "volume": 61481.0}, {"date": "2023-12-20", "close": 9.88, "volume": 56523.0}, {"date": "2023-12-21", "close": 10.02, "volume": 29679.0}, {"date": "2023-12-22", "close": 10.3, "volume": 24168.0}, {"date": "2023-12-26", "close": 11.07, "volume": 84662.0}, {"date": "2023-12-27", "close": 11.06, "volume": 13642.0}, {"date": "2023-12-28", "close": 10.91, "volume": 5922.0}, {"date": "2023-12-29", "close": 10.95, "volume": 9436.0}, {"date": "2024-01-02", "close": 10.65, "volume": 35281.0}, {"date": "2024-01-03", "close": 10.42, "volume": 9634.0}, {"date": "2024-01-04", "close": 10.31, "volume": 26108.0}, {"date": "2024-01-05", "close": 10.28, "volume": 9637.0}, {"date": "2024-01-08", "close": 10.6, "volume": 20031.0}, {"date": "2024-01-09", "close": 10.5, "volume": 7617.0}, {"date": "2024-01-10", "close": 10.73, "volume": 17388.0}, {"date": "2024-01-11", "close": 10.58, "volume": 6323.0}, {"date": "2024-01-12", "close": 10.58, "volume": 5792.0}, {"date": "2024-01-16", "close": 10.48, "volume": 6702.0}, {"date": "2024-01-17", "close": 10.35, "volume": 2191.0}, {"date": "2024-01-18", "close": 10.36, "volume": 4198.0}, {"date": "2024-01-19", "close": 10.32, "volume": 4331.0}, {"date": "2024-01-22", "close": 10.41, "volume": 8951.0}, {"date": "2024-01-23", "close": 10.25, "volume": 15428.0}, {"date": "2024-01-24", "close": 10.17, "volume": 24241.0}, {"date": "2024-01-25", "close": 10.5, "volume": 17241.0}, {"date": "2024-01-26", "close": 10.27, "volume": 7111.0}, {"date": "2024-01-29", "close": 10.29, "volume": 4200.0}, {"date": "2024-01-30", "close": 10.24, "volume": 53749.0}, {"date": "2024-01-31", "close": 10.22, "volume": 23206.0}, {"date": "2024-02-01", "close": 10.9, "volume": 85458.0}, {"date": "2024-02-02", "close": 11.03, "volume": 30843.0}, {"date": "2024-02-05", "close": 10.74, "volume": 32504.0}, {"date": "2024-02-06", "close": 10.75, "volume": 3104.0}, {"date": "2024-02-07", "close": 10.62, "volume": 9683.0}, {"date": "2024-02-08", "close": 10.61, "volume": 20579.0}, {"date": "2024-02-09", "close": 10.77, "volume": 13377.0}, {"date": "2024-02-12", "close": 10.74, "volume": 36940.0}, {"date": "2024-02-13", "close": 10.65, "volume": 27606.0}, {"date": "2024-02-14", "close": 10.79, "volume": 19112.0}, {"date": "2024-02-15", "close": 10.93, "volume": 51071.0}, {"date": "2024-02-16", "close": 10.75, "volume": 32257.0}, {"date": "2024-02-20", "close": 10.8, "volume": 42751.0}, {"date": "2024-02-21", "close": 10.95, "volume": 26091.0}, {"date": "2024-02-22", "close": 10.98, "volume": 23026.0}, {"date": "2024-02-23", "close": 10.89, "volume": 7968.0}, {"date": "2024-02-26", "close": 10.763, "volume": 20923.0}, {"date": "2024-02-27", "close": 10.74, "volume": 34335.0}, {"date": "2024-02-28", "close": 10.71, "volume": 5823.0}, {"date": "2024-02-29", "close": 10.73, "volume": 19645.0}, {"date": "2024-03-01", "close": 10.66, "volume": 50761.0}, {"date": "2024-03-04", "close": 10.84, "volume": 9345.0}, {"date": "2024-03-05", "close": 10.63, "volume": 1434.0}, {"date": "2024-03-06", "close": 10.63, "volume": 9302.0}, {"date": "2024-03-07", "close": 10.68, "volume": 13731.0}, {"date": "2024-03-08", "close": 10.55, "volume": 35198.0}, {"date": "2024-03-11", "close": 10.43, "volume": 9181.0}, {"date": "2024-03-12", "close": 10.63, "volume": 26593.0}, {"date": "2024-03-13", "close": 10.55, "volume": 3768.0}, {"date": "2024-03-14", "close": 10.91, "volume": 47035.0}, {"date": "2024-03-15", "close": 9.8, "volume": 225274.0}, {"date": "2024-03-18", "close": 9.6, "volume": 44083.0}, {"date": "2024-03-19", "close": 9.89, "volume": 151000.0}, {"date": "2024-03-20", "close": 10.38, "volume": 76387.0}, {"date": "2024-03-21", "close": 10.73, "volume": 73241.0}, {"date": "2024-03-22", "close": 10.49, "volume": 12799.0}, {"date": "2024-03-25", "close": 10.58, "volume": 8444.0}, {"date": "2024-03-26", "close": 10.38, "volume": 8203.0}, {"date": "2024-03-27", "close": 10.57, "volume": 17128.0}, {"date": "2024-03-28", "close": 10.89, "volume": 21841.0}, {"date": "2024-04-01", "close": 10.77, "volume": 11499.0}, {"date": "2024-04-02", "close": 10.68, "volume": 8518.0}, {"date": "2024-04-03", "close": 10.45, "volume": 12831.0}, {"date": "2024-04-04", "close": 10.3, "volume": 5452.0}, {"date": "2024-04-05", "close": 10.18, "volume": 16711.0}, {"date": "2024-04-08", "close": 10.275, "volume": 8392.0}, {"date": "2024-04-09", "close": 10.17, "volume": 4719.0}, {"date": "2024-04-10", "close": 9.98, "volume": 8731.0}, {"date": "2024-04-11", "close": 9.9, "volume": 10011.0}, {"date": "2024-04-12", "close": 9.82, "volume": 7997.0}, {"date": "2024-04-15", "close": 9.8, "volume": 10400.0}, {"date": "2024-04-16", "close": 9.7, "volume": 19524.0}, {"date": "2024-04-17", "close": 9.73, "volume": 7009.0}, {"date": "2024-04-18", "close": 9.835, "volume": 5721.0}, {"date": "2024-04-19", "close": 9.55, "volume": 48190.0}, {"date": "2024-04-22", "close": 9.55, "volume": 11238.0}, {"date": "2024-04-23", "close": 9.71, "volume": 16797.0}, {"date": "2024-04-24", "close": 9.64, "volume": 27974.0}, {"date": "2024-04-25", "close": 9.62, "volume": 6688.0}, {"date": "2024-04-26", "close": 9.72, "volume": 10373.0}, {"date": "2024-04-29", "close": 9.8, "volume": 2966.0}, {"date": "2024-04-30", "close": 9.6, "volume": 22611.0}, {"date": "2024-05-01", "close": 9.64, "volume": 6789.0}, {"date": "2024-05-02", "close": 9.64, "volume": 6463.0}, {"date": "2024-05-03", "close": 9.69, "volume": 3048.0}, {"date": "2024-05-06", "close": 9.65, "volume": 19839.0}, {"date": "2024-05-07", "close": 9.54, "volume": 19611.0}, {"date": "2024-05-08", "close": 9.7, "volume": 5834.0}, {"date": "2024-05-09", "close": 9.7, "volume": 7324.0}, {"date": "2024-05-10", "close": 9.58, "volume": 18731.0}, {"date": "2024-05-13", "close": 9.51, "volume": 15015.0}, {"date": "2024-05-14", "close": 9.54, "volume": 9459.0}, {"date": "2024-05-15", "close": 9.69, "volume": 9886.0}, {"date": "2024-05-16", "close": 9.68, "volume": 17889.0}, {"date": "2024-05-17", "close": 9.65, "volume": 12116.0}, {"date": "2024-05-20", "close": 9.55, "volume": 22071.0}, {"date": "2024-05-21", "close": 9.47, "volume": 37077.0}, {"date": "2024-05-22", "close": 9.43, "volume": 13058.0}, {"date": "2024-05-23", "close": 9.3, "volume": 17398.0}, {"date": "2024-05-24", "close": 9.44, "volume": 11400.0}, {"date": "2024-05-28", "close": 9.53, "volume": 7418.0}, {"date": "2024-05-29", "close": 9.51, "volume": 3669.0}, {"date": "2024-05-30", "close": 9.05, "volume": 30912.0}, {"date": "2024-05-31", "close": 9.0, "volume": 44392.0}, {"date": "2024-06-03", "close": 9.32, "volume": 5259.0}, {"date": "2024-06-04", "close": 9.31, "volume": 7803.0}, {"date": "2024-06-05", "close": 9.35, "volume": 8605.0}, {"date": "2024-06-06", "close": 9.38, "volume": 30530.0}, {"date": "2024-06-07", "close": 9.345, "volume": 4419.0}, {"date": "2024-06-10", "close": 9.18, "volume": 6122.0}, {"date": "2024-06-11", "close": 9.4, "volume": 5031.0}, {"date": "2024-06-12", "close": 9.44, "volume": 3996.0}, {"date": "2024-06-13", "close": 9.39, "volume": 6472.0}, {"date": "2024-06-14", "close": 9.12, "volume": 11626.0}, {"date": "2024-06-17", "close": 9.13, "volume": 10513.0}, {"date": "2024-06-18", "close": 9.11, "volume": 2776.0}, {"date": "2024-06-20", "close": 9.1, "volume": 11278.0}, {"date": "2024-06-21", "close": 9.13, "volume": 11421.0}, {"date": "2024-06-24", "close": 9.0, "volume": 41017.0}, {"date": "2024-06-25", "close": 8.76, "volume": 21030.0}, {"date": "2024-06-26", "close": 9.04, "volume": 11653.0}, {"date": "2024-06-27", "close": 9.01, "volume": 41003.0}, {"date": "2024-06-28", "close": 9.11, "volume": 6899.0}, {"date": "2024-07-01", "close": 9.03, "volume": 1508.0}, {"date": "2024-07-02", "close": 8.9, "volume": 54405.0}, {"date": "2024-07-03", "close": 8.93, "volume": 818.0}, {"date": "2024-07-05", "close": 8.97, "volume": 5801.0}, {"date": "2024-07-08", "close": 8.94, "volume": 27469.0}, {"date": "2024-07-09", "close": 9.05, "volume": 2960.0}, {"date": "2024-07-10", "close": 9.03, "volume": 21267.0}, {"date": "2024-07-11", "close": 8.9, "volume": 27952.0}, {"date": "2024-07-12", "close": 9.14, "volume": 8791.0}, {"date": "2024-07-15", "close": 9.3, "volume": 23417.0}, {"date": "2024-07-16", "close": 9.57, "volume": 17644.0}, {"date": "2024-07-17", "close": 9.27, "volume": 27977.0}, {"date": "2024-07-18", "close": 9.4, "volume": 29929.0}, {"date": "2024-07-19", "close": 9.4, "volume": 54688.0}, {"date": "2024-07-22", "close": 10.1, "volume": 244138.0}, {"date": "2024-07-23", "close": 13.73, "volume": 1980985.0}, {"date": "2024-07-24", "close": 13.85, "volume": 407333.0}, {"date": "2024-07-25", "close": 13.46, "volume": 159283.0}, {"date": "2024-07-26", "close": 13.84, "volume": 78719.0}, {"date": "2024-07-29", "close": 14.0, "volume": 129994.0}, {"date": "2024-07-30", "close": 13.61, "volume": 98105.0}, {"date": "2024-07-31", "close": 13.6, "volume": 222039.0}, {"date": "2024-08-01", "close": 13.27, "volume": 43042.0}, {"date": "2024-08-02", "close": 13.24, "volume": 117414.0}, {"date": "2024-08-05", "close": 13.19, "volume": 52743.0}, {"date": "2024-08-06", "close": 13.63, "volume": 70867.0}, {"date": "2024-08-07", "close": 13.02, "volume": 138166.0}, {"date": "2024-08-08", "close": 12.18, "volume": 103672.0}, {"date": "2024-08-09", "close": 11.89, "volume": 54348.0}, {"date": "2024-08-12", "close": 12.47, "volume": 103886.0}, {"date": "2024-08-13", "close": 12.15, "volume": 19976.0}, {"date": "2024-08-14", "close": 11.81, "volume": 44446.0}, {"date": "2024-08-15", "close": 11.83, "volume": 67932.0}, {"date": "2024-08-16", "close": 12.86, "volume": 127145.0}, {"date": "2024-08-19", "close": 12.53, "volume": 154884.0}, {"date": "2024-08-20", "close": 12.94, "volume": 94709.0}, {"date": "2024-08-21", "close": 13.0, "volume": 126718.0}, {"date": "2024-08-22", "close": 14.06, "volume": 248050.0}, {"date": "2024-08-23", "close": 13.68, "volume": 90807.0}, {"date": "2024-08-26", "close": 13.95, "volume": 85995.0}, {"date": "2024-08-27", "close": 14.19, "volume": 66092.0}, {"date": "2024-08-28", "close": 14.22, "volume": 50462.0}, {"date": "2024-08-29", "close": 13.91, "volume": 100058.0}, {"date": "2024-08-30", "close": 14.1, "volume": 33646.0}, {"date": "2024-09-03", "close": 13.94, "volume": 45733.0}, {"date": "2024-09-04", "close": 14.09, "volume": 46309.0}, {"date": "2024-09-05", "close": 14.1, "volume": 68180.0}, {"date": "2024-09-06", "close": 13.74, "volume": 53932.0}, {"date": "2024-09-09", "close": 13.74, "volume": 60828.0}, {"date": "2024-09-10", "close": 13.73, "volume": 172043.0}, {"date": "2024-09-11", "close": 12.61, "volume": 255100.0}, {"date": "2024-09-12", "close": 12.54, "volume": 119889.0}, {"date": "2024-09-13", "close": 12.66, "volume": 25318.0}, {"date": "2024-09-16", "close": 12.19, "volume": 42540.0}, {"date": "2024-09-17", "close": 12.34, "volume": 56974.0}, {"date": "2024-09-18", "close": 11.98, "volume": 82721.0}, {"date": "2024-09-19", "close": 12.16, "volume": 59370.0}, {"date": "2024-09-20", "close": 12.05, "volume": 115288.0}, {"date": "2024-09-23", "close": 11.96, "volume": 50695.0}, {"date": "2024-09-24", "close": 11.94, "volume": 26464.0}, {"date": "2024-09-25", "close": 12.11, "volume": 18956.0}, {"date": "2024-09-26", "close": 11.92, "volume": 20333.0}, {"date": "2024-09-27", "close": 11.88, "volume": 27874.0}, {"date": "2024-09-30", "close": 12.08, "volume": 62353.0}, {"date": "2024-10-01", "close": 12.29, "volume": 44080.0}, {"date": "2024-10-02", "close": 12.12, "volume": 16630.0}, {"date": "2024-10-03", "close": 12.0, "volume": 13292.0}, {"date": "2024-10-04", "close": 12.06, "volume": 19171.0}, {"date": "2024-10-07", "close": 11.85, "volume": 13728.0}, {"date": "2024-10-08", "close": 12.36, "volume": 25654.0}, {"date": "2024-10-09", "close": 12.44, "volume": 26590.0}, {"date": "2024-10-10", "close": 12.45, "volume": 7035.0}, {"date": "2024-10-11", "close": 12.85, "volume": 38173.0}, {"date": "2024-10-14", "close": 12.81, "volume": 32649.0}, {"date": "2024-10-15", "close": 12.9, "volume": 12271.0}, {"date": "2024-10-16", "close": 12.89, "volume": 12534.0}, {"date": "2024-10-17", "close": 12.73, "volume": 13363.0}, {"date": "2024-10-18", "close": 12.84, "volume": 9677.0}, {"date": "2024-10-21", "close": 12.55, "volume": 35638.0}, {"date": "2024-10-22", "close": 12.55, "volume": 20569.0}, {"date": "2024-10-23", "close": 12.26, "volume": 21508.0}, {"date": "2024-10-24", "close": 12.42, "volume": 24952.0}, {"date": "2024-10-25", "close": 12.28, "volume": 12906.0}, {"date": "2024-10-28", "close": 12.58, "volume": 13296.0}, {"date": "2024-10-29", "close": 12.64, "volume": 15754.0}, {"date": "2024-10-30", "close": 12.68, "volume": 8641.0}, {"date": "2024-10-31", "close": 12.62, "volume": 15583.0}, {"date": "2024-11-01", "close": 12.67, "volume": 17874.0}, {"date": "2024-11-04", "close": 12.62, "volume": 24375.0}, {"date": "2024-11-05", "close": 12.77, "volume": 9334.0}, {"date": "2024-11-06", "close": 12.6, "volume": 131140.0}, {"date": "2024-11-07", "close": 12.82, "volume": 16885.0}, {"date": "2024-11-08", "close": 13.14, "volume": 35197.0}, {"date": "2024-11-11", "close": 13.09, "volume": 24700.0}, {"date": "2024-11-12", "close": 12.91, "volume": 23471.0}, {"date": "2024-11-13", "close": 12.98, "volume": 22648.0}, {"date": "2024-11-14", "close": 12.89, "volume": 18103.0}, {"date": "2024-11-15", "close": 12.86, "volume": 15986.0}, {"date": "2024-11-18", "close": 12.86, "volume": 26776.0}, {"date": "2024-11-19", "close": 12.99, "volume": 27511.0}, {"date": "2024-11-20", "close": 13.12, "volume": 23706.0}, {"date": "2024-11-21", "close": 13.14, "volume": 15264.0}, {"date": "2024-11-22", "close": 13.09, "volume": 28662.0}, {"date": "2024-11-25", "close": 13.29, "volume": 41233.0}, {"date": "2024-11-26", "close": 13.88, "volume": 108450.0}, {"date": "2024-11-27", "close": 13.89, "volume": 24675.0}, {"date": "2024-11-29", "close": 14.01, "volume": 17996.0}, {"date": "2024-12-02", "close": 13.7, "volume": 56195.0}, {"date": "2024-12-03", "close": 13.78, "volume": 57487.0}, {"date": "2024-12-04", "close": 13.67, "volume": 32908.0}, {"date": "2024-12-05", "close": 13.33, "volume": 36322.0}, {"date": "2024-12-06", "close": 13.33, "volume": 16721.0}, {"date": "2024-12-09", "close": 12.94, "volume": 72294.0}, {"date": "2024-12-10", "close": 12.79, "volume": 230466.0}, {"date": "2024-12-11", "close": 16.7, "volume": 909643.0}, {"date": "2024-12-12", "close": 16.85, "volume": 163282.0}, {"date": "2024-12-13", "close": 16.71, "volume": 66867.0}, {"date": "2024-12-16", "close": 18.23, "volume": 428424.0}, {"date": "2024-12-17", "close": 18.23, "volume": 122665.0}, {"date": "2024-12-18", "close": 18.41, "volume": 188678.0}, {"date": "2024-12-19", "close": 18.56, "volume": 85903.0}, {"date": "2024-12-20", "close": 19.02, "volume": 171869.0}, {"date": "2024-12-23", "close": 18.89, "volume": 81193.0}, {"date": "2024-12-24", "close": 19.72, "volume": 52014.0}, {"date": "2024-12-26", "close": 19.49, "volume": 103453.0}, {"date": "2024-12-27", "close": 19.42, "volume": 42164.0}, {"date": "2024-12-30", "close": 18.64, "volume": 48171.0}, {"date": "2024-12-31", "close": 18.52, "volume": 50875.0}, {"date": "2025-01-02", "close": 18.5, "volume": 79188.0}, {"date": "2025-01-03", "close": 18.47, "volume": 32668.0}, {"date": "2025-01-06", "close": 18.05, "volume": 55047.0}, {"date": "2025-01-07", "close": 17.6, "volume": 94991.0}, {"date": "2025-01-08", "close": 17.67, "volume": 43933.0}, {"date": "2025-01-10", "close": 17.01, "volume": 80021.0}, {"date": "2025-01-13", "close": 16.45, "volume": 56363.0}, {"date": "2025-01-14", "close": 16.5, "volume": 60556.0}, {"date": "2025-01-15", "close": 17.18, "volume": 62201.0}, {"date": "2025-01-16", "close": 17.07, "volume": 17797.0}, {"date": "2025-01-17", "close": 16.99, "volume": 31010.0}, {"date": "2025-01-21", "close": 17.15, "volume": 76696.0}, {"date": "2025-01-22", "close": 18.54, "volume": 128586.0}, {"date": "2025-01-23", "close": 18.8, "volume": 81100.0}, {"date": "2025-01-24", "close": 18.06, "volume": 45525.0}, {"date": "2025-01-27", "close": 17.15, "volume": 66329.0}, {"date": "2025-01-28", "close": 17.11, "volume": 34853.0}, {"date": "2025-01-29", "close": 16.75, "volume": 27547.0}, {"date": "2025-01-30", "close": 16.88, "volume": 18812.0}, {"date": "2025-01-31", "close": 16.73, "volume": 36504.0}, {"date": "2025-02-03", "close": 16.85, "volume": 31188.0}, {"date": "2025-02-04", "close": 17.14, "volume": 26569.0}, {"date": "2025-02-05", "close": 17.0, "volume": 36393.0}, {"date": "2025-02-06", "close": 17.45, "volume": 35553.0}, {"date": "2025-02-07", "close": 16.97, "volume": 25153.0}, {"date": "2025-02-10", "close": 17.33, "volume": 64206.0}, {"date": "2025-02-11", "close": 17.24, "volume": 40199.0}, {"date": "2025-02-12", "close": 17.23, "volume": 29872.0}, {"date": "2025-02-13", "close": 17.24, "volume": 16083.0}, {"date": "2025-02-14", "close": 17.47, "volume": 41889.0}, {"date": "2025-02-18", "close": 17.3, "volume": 51704.0}, {"date": "2025-02-19", "close": 16.93, "volume": 37843.0}, {"date": "2025-02-20", "close": 16.27, "volume": 89854.0}, {"date": "2025-02-21", "close": 15.92, "volume": 40927.0}, {"date": "2025-02-24", "close": 15.45, "volume": 58736.0}, {"date": "2025-02-25", "close": 15.52, "volume": 50672.0}, {"date": "2025-02-26", "close": 15.85, "volume": 33985.0}, {"date": "2025-02-27", "close": 15.39, "volume": 33257.0}, {"date": "2025-02-28", "close": 15.75, "volume": 25416.0}, {"date": "2025-03-03", "close": 15.03, "volume": 51913.0}, {"date": "2025-03-04", "close": 14.86, "volume": 43485.0}, {"date": "2025-03-05", "close": 14.8, "volume": 48510.0}, {"date": "2025-03-06", "close": 14.57, "volume": 52539.0}, {"date": "2025-03-07", "close": 14.81, "volume": 32948.0}, {"date": "2025-03-10", "close": 14.2, "volume": 64348.0}, {"date": "2025-03-11", "close": 13.98, "volume": 63376.0}, {"date": "2025-03-12", "close": 14.19, "volume": 54492.0}, {"date": "2025-03-13", "close": 14.06, "volume": 66785.0}, {"date": "2025-03-14", "close": 16.0, "volume": 256737.0}, {"date": "2025-03-17", "close": 15.66, "volume": 93415.0}, {"date": "2025-03-18", "close": 15.39, "volume": 42273.0}, {"date": "2025-03-19", "close": 15.83, "volume": 45236.0}, {"date": "2025-03-20", "close": 17.14, "volume": 111984.0}, {"date": "2025-03-21", "close": 16.26, "volume": 54998.0}, {"date": "2025-03-24", "close": 16.68, "volume": 68965.0}, {"date": "2025-03-25", "close": 16.25, "volume": 52608.0}, {"date": "2025-03-26", "close": 15.72, "volume": 28267.0}, {"date": "2025-03-27", "close": 15.75, "volume": 18627.0}, {"date": "2025-03-28", "close": 15.53, "volume": 52620.0}, {"date": "2025-03-31", "close": 15.65, "volume": 42805.0}, {"date": "2025-04-01", "close": 15.36, "volume": 45889.0}, {"date": "2025-04-02", "close": 15.74, "volume": 31195.0}, {"date": "2025-04-03", "close": 15.24, "volume": 51231.0}, {"date": "2025-04-04", "close": 15.06, "volume": 67143.0}, {"date": "2025-04-07", "close": 15.08, "volume": 66961.0}, {"date": "2025-04-08", "close": 15.5, "volume": 59499.0}, {"date": "2025-04-09", "close": 16.74, "volume": 121285.0}, {"date": "2025-04-10", "close": 16.38, "volume": 49125.0}, {"date": "2025-04-11", "close": 16.52, "volume": 43171.0}, {"date": "2025-04-14", "close": 17.24, "volume": 60031.0}, {"date": "2025-04-15", "close": 16.89, "volume": 31018.0}, {"date": "2025-04-16", "close": 16.94, "volume": 24294.0}, {"date": "2025-04-17", "close": 17.28, "volume": 27753.0}, {"date": "2025-04-21", "close": 16.57, "volume": 26704.0}, {"date": "2025-04-22", "close": 17.84, "volume": 95453.0}, {"date": "2025-04-23", "close": 18.03, "volume": 64666.0}, {"date": "2025-04-24", "close": 18.35, "volume": 54259.0}, {"date": "2025-04-25", "close": 18.81, "volume": 121318.0}, {"date": "2025-04-28", "close": 18.61, "volume": 105179.0}, {"date": "2025-04-29", "close": 18.81, "volume": 105021.0}, {"date": "2025-04-30", "close": 18.6, "volume": 120436.0}, {"date": "2025-05-01", "close": 17.85, "volume": 42381.0}, {"date": "2025-05-02", "close": 18.5, "volume": 163136.0}, {"date": "2025-05-05", "close": 18.07, "volume": 32230.0}, {"date": "2025-05-06", "close": 17.66, "volume": 40278.0}, {"date": "2025-05-07", "close": 17.12, "volume": 73960.0}, {"date": "2025-05-08", "close": 16.93, "volume": 71183.0}, {"date": "2025-05-09", "close": 17.35, "volume": 40844.0}, {"date": "2025-05-12", "close": 16.94, "volume": 61215.0}, {"date": "2025-05-13", "close": 17.8, "volume": 72501.0}, {"date": "2025-05-14", "close": 17.75, "volume": 89982.0}, {"date": "2025-05-15", "close": 18.13, "volume": 100364.0}, {"date": "2025-05-16", "close": 18.15, "volume": 175909.0}, {"date": "2025-05-19", "close": 18.02, "volume": 33533.0}, {"date": "2025-05-20", "close": 17.91, "volume": 34858.0}, {"date": "2025-05-21", "close": 18.885, "volume": 194130.0}, {"date": "2025-05-22", "close": 19.39, "volume": 182563.0}, {"date": "2025-05-23", "close": 19.07, "volume": 188247.0}, {"date": "2025-05-27", "close": 20.44, "volume": 400023.0}, {"date": "2025-05-28", "close": 18.87, "volume": 269728.0}, {"date": "2025-05-29", "close": 20.26, "volume": 304254.0}, {"date": "2025-05-30", "close": 19.24, "volume": 193685.0}, {"date": "2025-06-02", "close": 18.26, "volume": 188386.0}, {"date": "2025-06-03", "close": 18.65, "volume": 114505.0}, {"date": "2025-06-04", "close": 19.41, "volume": 158425.0}, {"date": "2025-06-05", "close": 18.95, "volume": 109244.0}, {"date": "2025-06-06", "close": 19.11, "volume": 129321.0}, {"date": "2025-06-09", "close": 18.5, "volume": 85107.0}, {"date": "2025-06-10", "close": 18.73, "volume": 99966.0}, {"date": "2025-06-11", "close": 18.62, "volume": 81766.0}, {"date": "2025-06-12", "close": 18.48, "volume": 77631.0}, {"date": "2025-06-13", "close": 18.43, "volume": 79715.0}, {"date": "2025-06-16", "close": 19.6, "volume": 138292.0}, {"date": "2025-06-17", "close": 22.335, "volume": 884300.0}, {"date": "2025-06-18", "close": 21.81, "volume": 308128.0}, {"date": "2025-06-20", "close": 21.22, "volume": 230862.0}, {"date": "2025-06-23", "close": 23.24, "volume": 444887.0}, {"date": "2025-06-24", "close": 22.4, "volume": 377444.0}, {"date": "2025-06-25", "close": 22.42, "volume": 201873.0}, {"date": "2025-06-26", "close": 22.87, "volume": 353057.0}, {"date": "2025-06-27", "close": 23.28, "volume": 1250986.0}, {"date": "2025-06-30", "close": 22.71, "volume": 489749.0}, {"date": "2025-07-01", "close": 20.75, "volume": 426318.0}, {"date": "2025-07-02", "close": 21.125, "volume": 189382.0}, {"date": "2025-07-03", "close": 21.41, "volume": 106846.0}, {"date": "2025-07-07", "close": 20.82, "volume": 235809.0}, {"date": "2025-07-08", "close": 21.92, "volume": 279079.0}, {"date": "2025-07-09", "close": 22.745, "volume": 433702.0}, {"date": "2025-07-10", "close": 22.67, "volume": 474339.0}, {"date": "2025-07-11", "close": 19.64, "volume": 1440680.0}, {"date": "2025-07-14", "close": 20.28, "volume": 470498.0}, {"date": "2025-07-15", "close": 19.1, "volume": 522322.0}, {"date": "2025-07-16", "close": 19.71, "volume": 311392.0}, {"date": "2025-07-17", "close": 20.38, "volume": 314437.0}, {"date": "2025-07-18", "close": 21.47, "volume": 352117.0}, {"date": "2025-07-21", "close": 23.22, "volume": 496771.0}, {"date": "2025-07-22", "close": 25.39, "volume": 802389.0}, {"date": "2025-07-23", "close": 25.82, "volume": 595758.0}, {"date": "2025-07-24", "close": 26.7, "volume": 491295.0}, {"date": "2025-07-25", "close": 27.98, "volume": 417471.0}, {"date": "2025-07-28", "close": 27.87, "volume": 613935.0}, {"date": "2025-07-29", "close": 26.3, "volume": 609660.0}, {"date": "2025-07-30", "close": 26.45, "volume": 261377.0}, {"date": "2025-07-31", "close": 26.6, "volume": 246670.0}, {"date": "2025-08-01", "close": 26.45, "volume": 364737.0}, {"date": "2025-08-04", "close": 27.73, "volume": 352970.0}, {"date": "2025-08-05", "close": 27.4, "volume": 264748.0}, {"date": "2025-08-06", "close": 29.91, "volume": 394274.0}, {"date": "2025-08-07", "close": 28.16, "volume": 318875.0}, {"date": "2025-08-08", "close": 29.53, "volume": 252036.0}, {"date": "2025-08-11", "close": 29.17, "volume": 216822.0}, {"date": "2025-08-12", "close": 31.29, "volume": 327531.0}, {"date": "2025-08-13", "close": 31.56, "volume": 391795.0}, {"date": "2025-08-14", "close": 30.44, "volume": 311152.0}, {"date": "2025-08-15", "close": 30.77, "volume": 195523.0}, {"date": "2025-08-18", "close": 28.38, "volume": 270996.0}, {"date": "2025-08-19", "close": 26.95, "volume": 376702.0}, {"date": "2025-08-20", "close": 27.0, "volume": 300977.0}, {"date": "2025-08-21", "close": 27.36, "volume": 220874.0}, {"date": "2025-08-22", "close": 29.01, "volume": 252070.0}, {"date": "2025-08-25", "close": 30.81, "volume": 295595.0}, {"date": "2025-08-26", "close": 32.86, "volume": 292044.0}, {"date": "2025-08-27", "close": 32.44, "volume": 237792.0}, {"date": "2025-08-28", "close": 32.81, "volume": 221718.0}, {"date": "2025-08-29", "close": 32.25, "volume": 166591.0}, {"date": "2025-09-02", "close": 32.51, "volume": 198595.0}, {"date": "2025-09-03", "close": 31.765, "volume": 221187.0}, {"date": "2025-09-04", "close": 33.04, "volume": 162515.0}, {"date": "2025-09-05", "close": 31.6, "volume": 227045.0}, {"date": "2025-09-08", "close": 32.64, "volume": 298624.0}, {"date": "2025-09-09", "close": 32.56, "volume": 161149.0}, {"date": "2025-09-10", "close": 32.65, "volume": 328207.0}, {"date": "2025-09-11", "close": 34.35, "volume": 611294.0}, {"date": "2025-09-12", "close": 27.13, "volume": 1457124.0}, {"date": "2025-09-15", "close": 28.005, "volume": 530129.0}, {"date": "2025-09-16", "close": 27.43, "volume": 401925.0}, {"date": "2025-09-17", "close": 27.33, "volume": 273403.0}, {"date": "2025-09-18", "close": 30.82, "volume": 597248.0}, {"date": "2025-09-19", "close": 30.74, "volume": 528248.0}, {"date": "2025-09-22", "close": 29.89, "volume": 197240.0}, {"date": "2025-09-23", "close": 29.84, "volume": 296219.0}, {"date": "2025-09-24", "close": 29.25, "volume": 394186.0}, {"date": "2025-09-25", "close": 29.81, "volume": 211533.0}, {"date": "2025-09-26", "close": 30.11, "volume": 133231.0}, {"date": "2025-09-29", "close": 32.09, "volume": 393602.0}, {"date": "2025-09-30", "close": 33.91, "volume": 465464.0}, {"date": "2025-10-01", "close": 34.25, "volume": 225015.0}, {"date": "2025-10-02", "close": 35.69, "volume": 241517.0}, {"date": "2025-10-03", "close": 34.91, "volume": 247655.0}, {"date": "2025-10-06", "close": 38.27, "volume": 462048.0}, {"date": "2025-10-07", "close": 36.3, "volume": 325374.0}, {"date": "2025-10-08", "close": 38.97, "volume": 333821.0}, {"date": "2025-10-09", "close": 38.66, "volume": 154207.0}, {"date": "2025-10-10", "close": 35.52, "volume": 267791.0}, {"date": "2025-10-13", "close": 37.44, "volume": 147181.0}, {"date": "2025-10-14", "close": 38.11, "volume": 170200.0}, {"date": "2025-10-15", "close": 38.905, "volume": 157598.0}, {"date": "2025-10-16", "close": 35.98, "volume": 268633.0}, {"date": "2025-10-17", "close": 34.02, "volume": 213809.0}, {"date": "2025-10-20", "close": 36.72, "volume": 446624.0}, {"date": "2025-10-21", "close": 36.01, "volume": 139441.0}, {"date": "2025-10-22", "close": 34.5, "volume": 362796.0}, {"date": "2025-10-23", "close": 39.76, "volume": 366800.0}, {"date": "2025-10-24", "close": 37.47, "volume": 357330.0}, {"date": "2025-10-27", "close": 36.81, "volume": 203392.0}, {"date": "2025-10-28", "close": 37.58, "volume": 204725.0}, {"date": "2025-10-29", "close": 37.145, "volume": 173487.0}, {"date": "2025-10-30", "close": 37.42, "volume": 255674.0}, {"date": "2025-10-31", "close": 36.72, "volume": 224211.0}, {"date": "2025-11-03", "close": 35.7, "volume": 158976.0}, {"date": "2025-11-04", "close": 33.97, "volume": 257235.0}, {"date": "2025-11-05", "close": 34.22, "volume": 169351.0}, {"date": "2025-11-06", "close": 33.135, "volume": 256151.0}, {"date": "2025-11-07", "close": 31.79, "volume": 375093.0}, {"date": "2025-11-10", "close": 31.31, "volume": 162906.0}, {"date": "2025-11-11", "close": 30.145, "volume": 204586.0}, {"date": "2025-11-12", "close": 29.26, "volume": 243051.0}, {"date": "2025-11-13", "close": 27.63, "volume": 311385.0}, {"date": "2025-11-14", "close": 28.365, "volume": 229553.0}, {"date": "2025-11-17", "close": 27.485, "volume": 221523.0}, {"date": "2025-11-18", "close": 27.92, "volume": 244428.0}, {"date": "2025-11-19", "close": 28.22, "volume": 216067.0}, {"date": "2025-11-20", "close": 27.065, "volume": 311550.0}, {"date": "2025-11-21", "close": 27.53, "volume": 218267.0}, {"date": "2025-11-24", "close": 27.26, "volume": 234339.0}, {"date": "2025-11-25", "close": 27.88, "volume": 169365.0}, {"date": "2025-11-26", "close": 28.07, "volume": 102185.0}, {"date": "2025-11-28", "close": 28.64, "volume": 69909.0}, {"date": "2025-12-01", "close": 27.9, "volume": 118030.0}, {"date": "2025-12-02", "close": 27.45, "volume": 76330.0}, {"date": "2025-12-03", "close": 29.145, "volume": 135369.0}, {"date": "2025-12-04", "close": 29.91, "volume": 217000.0}, {"date": "2025-12-05", "close": 31.32, "volume": 177668.0}, {"date": "2025-12-08", "close": 32.85, "volume": 223992.0}, {"date": "2025-12-09", "close": 35.74, "volume": 351803.0}, {"date": "2025-12-10", "close": 34.86, "volume": 340675.0}, {"date": "2025-12-11", "close": 36.06, "volume": 250400.0}, {"date": "2025-12-12", "close": 46.45, "volume": 1184125.0}, {"date": "2025-12-15", "close": 44.79, "volume": 566012.0}, {"date": "2025-12-16", "close": 45.06, "volume": 388069.0}, {"date": "2025-12-17", "close": 43.0, "volume": 333264.0}, {"date": "2025-12-18", "close": 44.84, "volume": 337129.0}, {"date": "2025-12-19", "close": 48.12, "volume": 251469.0}, {"date": "2025-12-22", "close": 53.02, "volume": 447866.0}, {"date": "2025-12-23", "close": 53.47, "volume": 240587.0}, {"date": "2025-12-24", "close": 56.56, "volume": 353205.0}, {"date": "2025-12-26", "close": 56.29, "volume": 256422.0}, {"date": "2025-12-29", "close": 55.98, "volume": 228566.0}, {"date": "2025-12-30", "close": 54.75, "volume": 190717.0}, {"date": "2025-12-31", "close": 53.84, "volume": 375004.0}, {"date": "2026-01-02", "close": 50.55, "volume": 457852.0}, {"date": "2026-01-05", "close": 53.16, "volume": 218900.0}, {"date": "2026-01-06", "close": 55.37, "volume": 235196.0}, {"date": "2026-01-07", "close": 56.22, "volume": 170495.0}, {"date": "2026-01-08", "close": 57.3, "volume": 192618.0}, {"date": "2026-01-09", "close": 58.8, "volume": 179740.0}, {"date": "2026-01-12", "close": 59.8, "volume": 164628.0}, {"date": "2026-01-13", "close": 60.29, "volume": 217797.0}, {"date": "2026-01-14", "close": 56.99, "volume": 236510.0}, {"date": "2026-01-15", "close": 58.03, "volume": 159726.0}, {"date": "2026-01-16", "close": 58.64, "volume": 162048.0}, {"date": "2026-01-20", "close": 56.18, "volume": 284600.0}, {"date": "2026-01-21", "close": 54.1, "volume": 264585.0}, {"date": "2026-01-22", "close": 52.8, "volume": 190937.0}, {"date": "2026-01-23", "close": 53.18, "volume": 170245.0}, {"date": "2026-01-26", "close": 51.95, "volume": 129734.0}, {"date": "2026-01-27", "close": 56.01, "volume": 170650.0}, {"date": "2026-01-28", "close": 54.63, "volume": 155208.0}, {"date": "2026-01-29", "close": 57.42, "volume": 232300.0}, {"date": "2026-01-30", "close": 52.58, "volume": 183805.0}, {"date": "2026-02-02", "close": 53.38, "volume": 106957.0}, {"date": "2026-02-03", "close": 55.67, "volume": 264729.0}, {"date": "2026-02-04", "close": 50.46, "volume": 320012.0}, {"date": "2026-02-05", "close": 48.42, "volume": 139189.0}, {"date": "2026-02-06", "close": 52.23, "volume": 121702.0}, {"date": "2026-02-09", "close": 52.9, "volume": 99170.0}, {"date": "2026-02-10", "close": 49.59, "volume": 108060.0}, {"date": "2026-02-11", "close": 47.38, "volume": 193490.0}, {"date": "2026-02-12", "close": 44.78, "volume": 189634.0}, {"date": "2026-02-13", "close": 46.72, "volume": 97607.0}, {"date": "2026-02-17", "close": 46.62, "volume": 95549.0}, {"date": "2026-02-18", "close": 47.74, "volume": 112600.0}, {"date": "2026-02-19", "close": 50.46, "volume": 142396.0}, {"date": "2026-02-20", "close": 48.53, "volume": 85385.0}, {"date": "2026-02-23", "close": 45.81, "volume": 117490.0}, {"date": "2026-02-24", "close": 51.62, "volume": 362629.0}, {"date": "2026-02-25", "close": 53.85, "volume": 309821.0}, {"date": "2026-02-26", "close": 50.85, "volume": 129420.0}, {"date": "2026-02-27", "close": 50.21, "volume": 114508.0}, {"date": "2026-03-02", "close": 54.46, "volume": 170804.0}, {"date": "2026-03-03", "close": 54.18, "volume": 112058.0}, {"date": "2026-03-04", "close": 54.68, "volume": 129208.0}, {"date": "2026-03-05", "close": 53.11, "volume": 110577.0}, {"date": "2026-03-06", "close": 51.9, "volume": 92675.0}, {"date": "2026-03-09", "close": 53.56, "volume": 122400.0}, {"date": "2026-03-10", "close": 54.15, "volume": 213661.0}, {"date": "2026-03-11", "close": 55.32, "volume": 273063.0}, {"date": "2026-03-12", "close": 46.66, "volume": 605552.0}, {"date": "2026-03-13", "close": 48.11, "volume": 176656.0}, {"date": "2026-03-16", "close": 47.97, "volume": 153908.0}, {"date": "2026-03-17", "close": 46.18, "volume": 242159.0}, {"date": "2026-03-18", "close": 42.5, "volume": 232660.0}, {"date": "2026-03-19", "close": 42.82, "volume": 234607.0}, {"date": "2026-03-20", "close": 40.38, "volume": 256707.0}, {"date": "2026-03-23", "close": 42.8, "volume": 126578.0}, {"date": "2026-03-24", "close": 42.09, "volume": 142231.0}, {"date": "2026-03-25", "close": 46.98, "volume": 339812.0}, {"date": "2026-03-26", "close": 44.67, "volume": 260585.0}, {"date": "2026-03-27", "close": 43.43, "volume": 199552.0}, {"date": "2026-03-30", "close": 42.9, "volume": 183076.0}, {"date": "2026-03-31", "close": 44.26, "volume": 264922.0}, {"date": "2026-04-01", "close": 46.72, "volume": 129978.0}, {"date": "2026-04-02", "close": 49.24, "volume": 256460.0}, {"date": "2026-04-06", "close": 54.25, "volume": 386989.0}, {"date": "2026-04-07", "close": 55.24, "volume": 380093.0}, {"date": "2026-04-08", "close": 56.26, "volume": 266315.0}, {"date": "2026-04-09", "close": 52.37, "volume": 160398.0}, {"date": "2026-04-10", "close": 54.8, "volume": 114162.0}, {"date": "2026-04-13", "close": 58.22, "volume": 171414.0}, {"date": "2026-04-14", "close": 56.58, "volume": 137470.0}, {"date": "2026-04-15", "close": 56.79, "volume": 109561.0}, {"date": "2026-04-16", "close": 58.7, "volume": 106520.0}, {"date": "2026-04-17", "close": 57.1, "volume": 117639.0}, {"date": "2026-04-20", "close": 55.65, "volume": 107318.0}, {"date": "2026-04-21", "close": 54.69, "volume": 139771.0}, {"date": "2026-04-22", "close": 53.81, "volume": 147525.0}, {"date": "2026-04-23", "close": 52.38, "volume": 128616.0}, {"date": "2026-04-24", "close": 51.54, "volume": 131657.0}, {"date": "2026-04-27", "close": 50.065, "volume": 115074.0}, {"date": "2026-04-28", "close": 48.77, "volume": 113027.0}, {"date": "2026-04-29", "close": 47.17, "volume": 152846.0}, {"date": "2026-04-30", "close": 50.16, "volume": 135235.0}, {"date": "2026-05-01", "close": 57.53, "volume": 340680.0}, {"date": "2026-05-04", "close": 52.94, "volume": 230926.0}, {"date": "2026-05-05", "close": 56.22, "volume": 175115.0}, {"date": "2026-05-06", "close": 57.15, "volume": 134227.0}, {"date": "2026-05-07", "close": 54.81, "volume": 109391.0}, {"date": "2026-05-08", "close": 62.38, "volume": 263150.0}, {"date": "2026-05-11", "close": 64.11, "volume": 193101.0}, {"date": "2026-05-12", "close": 60.3, "volume": 236134.0}, {"date": "2026-05-13", "close": 61.11, "volume": 146350.0}, {"date": "2026-05-14", "close": 60.38, "volume": 93834.0}, {"date": "2026-05-15", "close": 57.18, "volume": 123991.0}, {"date": "2026-05-18", "close": 57.77, "volume": 151656.0}, {"date": "2026-05-19", "close": 57.95, "volume": 121376.0}, {"date": "2026-05-20", "close": 59.56, "volume": 106697.0}, {"date": "2026-05-21", "close": 59.89, "volume": 137364.0}, {"date": "2026-05-22", "close": 68.01, "volume": 274030.0}, {"date": "2026-05-26", "close": 68.56, "volume": 220890.0}, {"date": "2026-05-27", "close": 71.12, "volume": 214515.0}, {"date": "2026-05-28", "close": 75.6, "volume": 168357.0}, {"date": "2026-05-29", "close": 75.88, "volume": 285800.0}, {"date": "2026-06-01", "close": 72.57, "volume": 168123.0}, {"date": "2026-06-02", "close": 72.16, "volume": 149864.0}, {"date": "2026-06-03", "close": 69.16, "volume": 135774.0}, {"date": "2026-06-04", "close": 72.42, "volume": 155074.0}, {"date": "2026-06-05", "close": 68.32, "volume": 145545.0}, {"date": "2026-06-08", "close": 69.96, "volume": 173567.0}, {"date": "2026-06-09", "close": 66.94, "volume": 168961.0}, {"date": "2026-06-10", "close": 66.63, "volume": 136084.0}, {"date": "2026-06-11", "close": 77.15, "volume": 154954.0}, {"date": "2026-06-12", "close": 75.28, "volume": 165353.0}, {"date": "2026-06-15", "close": 74.31, "volume": 183245.0}, {"date": "2026-06-16", "close": 70.15, "volume": 240951.0}, {"date": "2026-06-17", "close": 70.22, "volume": 195553.0}, {"date": "2026-06-18", "close": 72.82, "volume": 176524.0}, {"date": "2026-06-22", "close": 69.73, "volume": 235792.0}, {"date": "2026-06-23", "close": 68.97, "volume": 176770.0}, {"date": "2026-06-24", "close": 67.27, "volume": 181073.0}, {"date": "2026-06-25", "close": 62.59, "volume": 373337.0}, {"date": "2026-06-26", "close": 62.52, "volume": 341278.0}, {"date": "2026-06-29", "close": 61.77, "volume": 288995.0}, {"date": "2026-06-30", "close": 66.35, "volume": 229252.0}, {"date": "2026-07-01", "close": 65.79, "volume": 264911.0}, {"date": "2026-07-02", "close": 64.59, "volume": 268408.0}, {"date": "2026-07-06", "close": 64.67, "volume": 135156.0}, {"date": "2026-07-07", "close": 62.22, "volume": 263739.0}, {"date": "2026-07-08", "close": 58.58, "volume": 264908.0}, {"date": "2026-07-09", "close": 61.07, "volume": 228401.0}, {"date": "2026-07-10", "close": 57.33, "volume": 152398.0}, {"date": "2026-07-13", "close": 54.5, "volume": 183268.0}, {"date": "2026-07-14", "close": 58.93, "volume": 241587.0}, {"date": "2026-07-15", "close": 59.27, "volume": 477458.0}, {"date": "2026-07-16", "close": 56.13, "volume": 1135315.0}, {"date": "2026-07-17", "close": 65.9, "volume": 566223.0}, {"date": "2026-07-20", "close": 66.72, "volume": 357270.0}, {"date": "2026-07-21", "close": 79.845, "volume": 399166.0}, {"date": "2026-07-22", "close": 72.39, "volume": 302984.0}, {"date": "2026-07-23", "close": 73.24, "volume": 322320.0}, {"date": "2026-07-24", "close": 72.46, "volume": 346178.0}, {"date": "2026-07-27", "close": 70.64, "volume": 325070.0}, {"date": "2026-07-28", "close": 66.46, "volume": 523510.0}, {"date": "2026-07-29", "close": 57.69, "volume": 2025859.0}, {"date": "2026-07-30", "close": 59.89, "volume": 452954.0}, {"date": "2026-07-31", "close": 57.97, "volume": 330583.0}, {"date": "2026-08-03", "close": 60.3, "volume": 321177.0}, {"date": "2026-08-04", "close": 70.34, "volume": 357910.0}, {"date": "2026-08-05", "close": 71.03, "volume": 194365.0}, {"date": "2026-08-06", "close": 74.4, "volume": 166483.0}, {"date": "2026-08-07", "close": 74.43, "volume": 196298.0}, {"date": "2026-08-10", "close": 73.09, "volume": 198109.0}, {"date": "2026-08-11", "close": 75.9, "volume": 273858.0}, {"date": "2026-08-12", "close": 78.31, "volume": 254356.0}, {"date": "2026-08-13", "close": 78.08, "volume": 231618.0}, {"date": "2026-08-14", "close": 78.73, "volume": 129563.0}, {"date": "2026-08-17", "close": 78.84, "volume": 181371.0}, {"date": "2026-08-18", "close": 75.17, "volume": 178089.0}, {"date": "2026-08-19", "close": 66.77, "volume": 330833.0}, {"date": "2026-08-20", "close": 65.54, "volume": 212851.0}, {"date": "2026-08-21", "close": 61.69, "volume": 345363.0}, {"date": "2026-08-24", "close": 58.38, "volume": 242334.0}, {"date": "2026-08-25", "close": 59.81, "volume": 231417.0}, {"date": "2026-08-26", "close": 60.61, "volume": 168949.0}, {"date": "2026-08-27", "close": 63.9, "volume": 253227.0}, {"date": "2026-08-28", "close": 60.46, "volume": 224447.0}, {"date": "2026-08-31", "close": 60.25, "volume": 351527.0}, {"date": "2026-09-01", "close": 58.98, "volume": 218216.0}, {"date": "2026-09-02", "close": 59.07, "volume": 153122.0}, {"date": "2026-09-03", "close": 59.89, "volume": 119952.0}, {"date": "2026-09-04", "close": 60.67, "volume": 149550.0}, {"date": "2026-09-08", "close": 65.28, "volume": 240595.0}, {"date": "2026-09-09", "close": 63.64, "volume": 178989.0}, {"date": "2026-09-10", "close": 62.06, "volume": 287062.0}, {"date": "2026-09-11", "close": 88.375, "volume": 1554626.0}, {"date": "2026-09-14", "close": 85.5, "volume": 636311.0}, {"date": "2026-09-15", "close": 85.05, "volume": 373028.0}, {"date": "2026-09-16", "close": 84.6, "volume": 369801.0}, {"date": "2026-09-17", "close": 83.82, "volume": 297298.0}, {"date": "2026-09-18", "close": 85.53, "volume": 654848.0}], "refreshing": true}