{"ticker": "FNRN", "overview": {"cik": "1114927", "ticker": "FNRN", "name": "FIRST NORTHERN COMMUNITY BANCORP", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027897", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027431", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027423", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026924", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026606", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026603", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026394", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001437749-26-025567", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-024915", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002566", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FIRST NORTHERN COMMUNITY BANCORP FORM 8-K DATED MAY 19, 2026", "accession": "0001114927-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "JEREMIAH SMITH FORM 4 DATED MAY 15, 2026", "accession": "0001114927-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001114927-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "JEREMIAH SMITH FORM 4 DATED MAY 13, 2026", "accession": "0001114927-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "MARK SCHULZE FORM 4 DATED MAY 12, 2026", "accession": "0001114927-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001114927-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "MARK SCHULZE FORM 4 DATED MAY 8, 2026", "accession": "0001114927-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001114927-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001114927-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015475", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "KEVIN SPINK FORM 4 DATED MAY 4, 2026", "accession": "0001114927-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013937", "price_sensitive": true}, {"form": "CERT", "date": "2026-04-22", "title": "Form CERT", "accession": "0001354457-26-000361", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-04-22", "title": "FIRST NORTHERN COMMUNITY BANCORP FORM 8-A DATED APRIL 21, 2026", "accession": "0001114927-26-000041", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 35510.44, "sell_n": 3, "sell_sum": 151260.60259999998, "net": -115750.16259999998, "insiders": 3, "first_date": "2026-08-06", "last_date": "2026-08-13"}, "metrics": {"ticker": "FNRN", "has_prices": true, "as_of": "2026-09-18", "last": 17.26, "prev_close": 17.16, "change": 0.10000000000000142, "change_pct": 0.00582750582750591, "session_volume": 266612.0, "vwap_5": 17.245984313500248, "vwap_20": 17.211022246207584, "vwap_60": 17.771704878209995, "vwap_250": 17.552425725830158, "high_52w": 18.8, "low_52w": 12.4286, "avg_volume_20": 103581.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001767803-26-000066", "src": "13DG", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "First Northern Community Bancorp", "who_key": "FIRST NORTHERN COMMUNITY BANCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "FIRST NORTHERN COMMUNITY BANCORP moves to a 7.01% passive stake in FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1114927/0001767803-26-000066-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001437749-26-027897", "src": "INSIDERS", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "Richard M. Martinez", "who_key": "Martinez Richard M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35010.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $35K of FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1514560/000143774926027897/0001437749-26-027897-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001437749-26-027431", "src": "INSIDERS", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "Jean-Luc Servat", "who_key": "Servat Jean-Luc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17289.940000000002, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $17K of FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2110749/000143774926027431/0001437749-26-027431-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001437749-26-027423", "src": "INSIDERS", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "Mark C. Schulze", "who_key": "Schulze Mark C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 109006.6826, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $109K of FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1700166/000143774926027423/0001437749-26-027423-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0001398344-26-014022", "src": "13DG", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "First Northern Community Bancorp", "who_key": "FIRST NORTHERN COMMUNITY BANCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "FIRST NORTHERN COMMUNITY BANCORP moves to a 1.49% passive stake in FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1114927/0001398344-26-014022-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001437749-26-026924", "src": "INSIDERS", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "Mark C. Schulze", "who_key": "Schulze Mark C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7243.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $7K of FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1700166/000143774926026924/0001437749-26-026924-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0001437749-26-026603", "src": "INSIDERS", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "Jean-Luc Servat", "who_key": "Servat Jean-Luc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18220.5, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board insider adds $18K of FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2110749/000143774926026603/0001437749-26-026603-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "13DG-0002012383-26-002566", "src": "13DG", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002566-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}], "recent_buys": [{"id": "0001437749-26-027431", "src": "INSIDERS", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "Jean-Luc Servat", "who_key": "Servat Jean-Luc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17289.940000000002, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $17K of FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2110749/000143774926027431/0001437749-26-027431-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001437749-26-026603", "src": "INSIDERS", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "Jean-Luc Servat", "who_key": "Servat Jean-Luc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18220.5, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board insider adds $18K of FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2110749/000143774926026603/0001437749-26-026603-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}], "institutional": [{"id": "13DG-0001767803-26-000066", "src": "13DG", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "First Northern Community Bancorp", "who_key": "FIRST NORTHERN COMMUNITY BANCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "FIRST NORTHERN COMMUNITY BANCORP moves to a 7.01% passive stake in FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1114927/0001767803-26-000066-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001398344-26-014022", "src": "13DG", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "who": "First Northern Community Bancorp", "who_key": "FIRST NORTHERN COMMUNITY BANCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "FIRST NORTHERN COMMUNITY BANCORP moves to a 1.49% passive stake in FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1114927/0001398344-26-014022-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0002012383-26-002566", "src": "13DG", "ticker": "FNRN", "cik": "1114927", "company": "FIRST NORTHERN COMMUNITY BANCORP", "company_raw": "FIRST NORTHERN COMMUNITY BANCORP", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in FNRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002566-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}], "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": "First Northern Community Bancorp - Common stock", "new_value": "FIRST NORTHERN COMMUNITY BANCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001114927", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001114927", "applied": 1, "detected_at": "2026-10-24T10:55:36.529194"}]}, "key_people": [{"who": "Mark C. Schulze", "who_key": "Schulze Mark C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 116250.2026, "net": -116250.2026, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109006.6826, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700166/000143774926027423/0001437749-26-027423-index.htm"}, {"action": "SELL", "amount": 7243.5199999999995, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700166/000143774926026924/0001437749-26-026924-index.htm"}], "latest": {"action": "SELL", "amount": 109006.6826, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700166/000143774926027423/0001437749-26-027423-index.htm"}}, {"who": "Jean-Luc Servat", "who_key": "Servat Jean-Luc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35510.44, "sold": 0, "net": 35510.44, "trades": 2, "top_score": 32.5, "lean": "buying", "history": [{"action": "BUY", "amount": 17289.940000000002, "date": "2026-08-12", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2110749/000143774926027431/0001437749-26-027431-index.htm"}, {"action": "BUY", "amount": 18220.5, "date": "2026-08-06", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2110749/000143774926026603/0001437749-26-026603-index.htm"}], "latest": {"action": "BUY", "amount": 17289.940000000002, "date": "2026-08-12", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2110749/000143774926027431/0001437749-26-027431-index.htm"}}, {"who": "Richard M. Martinez", "who_key": "Martinez Richard M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 35010.399999999994, "net": -35010.399999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35010.399999999994, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514560/000143774926027897/0001437749-26-027897-index.htm"}], "latest": {"action": "SELL", "amount": 35010.399999999994, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514560/000143774926027897/0001437749-26-027897-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 10976.98}, {"date": "2026-08-11", "net": -109006.6826}, {"date": "2026-08-12", "net": 17289.940000000002}, {"date": "2026-08-13", "net": -35010.399999999994}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027897", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027431", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027423", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026924", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026606", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026603", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026394", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001437749-26-025567", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-024915", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002566", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FIRST NORTHERN COMMUNITY BANCORP FORM 8-K DATED MAY 19, 2026", "accession": "0001114927-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "JEREMIAH SMITH FORM 4 DATED MAY 15, 2026", "accession": "0001114927-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001114927-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "JEREMIAH SMITH FORM 4 DATED MAY 13, 2026", "accession": "0001114927-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "MARK SCHULZE FORM 4 DATED MAY 12, 2026", "accession": "0001114927-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001114927-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "MARK SCHULZE FORM 4 DATED MAY 8, 2026", "accession": "0001114927-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001114927-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001114927-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015475", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "KEVIN SPINK FORM 4 DATED MAY 4, 2026", "accession": "0001114927-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013937", "price_sensitive": true}, {"form": "CERT", "date": "2026-04-22", "title": "Form CERT", "accession": "0001354457-26-000361", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-04-22", "title": "FIRST NORTHERN COMMUNITY BANCORP FORM 8-A DATED APRIL 21, 2026", "accession": "0001114927-26-000041", "price_sensitive": false}], "performance": {"ticker": "FNRN", "has_prices": true, "summary": {"n": 2, "avg": -0.015150908543482207, "win_rate": 0.5, "best": 0.0005797101449276269, "worst": -0.03088152723189204, "as_of": "2026-09-18"}, "buys": [{"who": "Servat Jean-Luc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17289.940000000002, "date": "2026-08-12", "score": 32.1, "ref_price": 17.25, "return": 0.0005797101449276269}, {"who": "Servat Jean-Luc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18220.5, "date": "2026-08-06", "score": 32.5, "ref_price": 17.81, "return": -0.03088152723189204}]}, "price_series": [{"date": "2016-09-19", "close": 5.0381, "volume": 422.0}, {"date": "2016-09-20", "close": 5.05, "volume": 3653.0}, {"date": "2016-09-21", "close": 5.0688, "volume": 4032.0}, {"date": "2016-09-22", "close": 5.0688, "volume": null}, {"date": "2016-09-23", "close": 5.0688, "volume": null}, {"date": "2016-09-26", "close": 5.0694, "volume": 849.0}, {"date": "2016-09-27", "close": 5.0938, "volume": 209.0}, {"date": "2016-09-28", "close": 5.05, "volume": 2077.0}, {"date": "2016-09-29", "close": 5.05, "volume": null}, {"date": "2016-09-30", "close": 5.05, "volume": null}, {"date": "2016-10-03", "close": 5.0688, "volume": 12127.0}, {"date": "2016-10-04", "close": 5.0694, "volume": 575.0}, {"date": "2016-10-05", "close": 5.0375, "volume": 24533.0}, {"date": "2016-10-06", "close": 5.0688, "volume": 543.0}, {"date": "2016-10-07", "close": 5.0688, "volume": null}, {"date": "2016-10-10", "close": 5.0688, "volume": null}, {"date": "2016-10-11", "close": 5.0688, "volume": 694.0}, {"date": "2016-10-12", "close": 5.0688, "volume": 2109.0}, {"date": "2016-10-13", "close": 5.0688, "volume": 4852.0}, {"date": "2016-10-14", "close": 5.0688, "volume": null}, {"date": "2016-10-17", "close": 5.0688, "volume": 4794.0}, {"date": "2016-10-18", "close": 5.0688, "volume": null}, {"date": "2016-10-19", "close": 5.0757, "volume": 532.0}, {"date": "2016-10-20", "close": 5.0757, "volume": null}, {"date": "2016-10-21", "close": 5.075, "volume": 1275.0}, {"date": "2016-10-24", "close": 5.075, "volume": null}, {"date": "2016-10-25", "close": 5.075, "volume": 3675.0}, {"date": "2016-10-26", "close": 5.0807, "volume": 2077.0}, {"date": "2016-10-27", "close": 5.075, "volume": 692.0}, {"date": "2016-10-28", "close": 5.075, "volume": null}, {"date": "2016-10-31", "close": 5.075, "volume": null}, {"date": "2016-11-01", "close": 5.075, "volume": null}, {"date": "2016-11-02", "close": 5.075, "volume": null}, {"date": "2016-11-03", "close": 5.0751, "volume": 5034.0}, {"date": "2016-11-04", "close": 5.0751, "volume": null}, {"date": "2016-11-07", "close": 5.075, "volume": 4155.0}, {"date": "2016-11-08", "close": 5.075, "volume": 16492.0}, {"date": "2016-11-09", "close": 5.0807, "volume": 5114.0}, {"date": "2016-11-10", "close": 5.1627, "volume": 23210.0}, {"date": "2016-11-11", "close": 5.1627, "volume": null}, {"date": "2016-11-14", "close": 5.1376, "volume": 25082.0}, {"date": "2016-11-15", "close": 5.1314, "volume": 879.0}, {"date": "2016-11-16", "close": 5.1939, "volume": 10141.0}, {"date": "2016-11-17", "close": 5.2565, "volume": 29600.0}, {"date": "2016-11-18", "close": 5.2565, "volume": null}, {"date": "2016-11-21", "close": 5.3191, "volume": 14609.0}, {"date": "2016-11-22", "close": 5.3504, "volume": 4001.0}, {"date": "2016-11-23", "close": 5.3813, "volume": 16209.0}, {"date": "2016-11-25", "close": 5.3879, "volume": 160.0}, {"date": "2016-11-28", "close": 5.413, "volume": 5090.0}, {"date": "2016-11-29", "close": 5.413, "volume": null}, {"date": "2016-11-30", "close": 5.4755, "volume": 184.0}, {"date": "2016-12-01", "close": 5.5068, "volume": 18326.0}, {"date": "2016-12-02", "close": 5.5131, "volume": 20189.0}, {"date": "2016-12-05", "close": 5.5381, "volume": 4315.0}, {"date": "2016-12-06", "close": 5.5381, "volume": null}, {"date": "2016-12-07", "close": 5.6946, "volume": 39147.0}, {"date": "2016-12-08", "close": 5.7759, "volume": 25931.0}, {"date": "2016-12-09", "close": 5.8573, "volume": 12062.0}, {"date": "2016-12-12", "close": 5.8823, "volume": 4075.0}, {"date": "2016-12-13", "close": 5.9324, "volume": 16664.0}, {"date": "2016-12-14", "close": 5.9136, "volume": 6472.0}, {"date": "2016-12-15", "close": 5.9887, "volume": 1445.0}, {"date": "2016-12-16", "close": 6.0012, "volume": 320.0}, {"date": "2016-12-19", "close": 6.0325, "volume": 6028.0}, {"date": "2016-12-20", "close": 6.0075, "volume": 1422.0}, {"date": "2016-12-21", "close": 6.0075, "volume": 2860.0}, {"date": "2016-12-22", "close": 6.07, "volume": 8332.0}, {"date": "2016-12-23", "close": 6.0387, "volume": 1732.0}, {"date": "2016-12-27", "close": 6.0387, "volume": 5473.0}, {"date": "2016-12-28", "close": 6.0387, "volume": null}, {"date": "2016-12-29", "close": 5.9762, "volume": 6766.0}, {"date": "2016-12-30", "close": 6.0075, "volume": 7990.0}, {"date": "2017-01-03", "close": 6.0075, "volume": 4094.0}, {"date": "2017-01-04", "close": 6.1952, "volume": 17332.0}, {"date": "2017-01-05", "close": 6.1952, "volume": 5433.0}, {"date": "2017-01-06", "close": 6.3391, "volume": 31262.0}, {"date": "2017-01-09", "close": 6.4518, "volume": 12544.0}, {"date": "2017-01-10", "close": 6.5081, "volume": 959.0}, {"date": "2017-01-11", "close": 6.7959, "volume": 68138.0}, {"date": "2017-01-12", "close": 6.7959, "volume": 15309.0}, {"date": "2017-01-13", "close": 6.8961, "volume": 19480.0}, {"date": "2017-01-17", "close": 7.0087, "volume": 17338.0}, {"date": "2017-01-18", "close": 7.1338, "volume": 19547.0}, {"date": "2017-01-19", "close": 7.2527, "volume": 59628.0}, {"date": "2017-01-20", "close": 7.4154, "volume": 54328.0}, {"date": "2017-01-23", "close": 7.5719, "volume": 33066.0}, {"date": "2017-01-24", "close": 7.7221, "volume": 34030.0}, {"date": "2017-01-25", "close": 7.7164, "volume": 4219.0}, {"date": "2017-01-26", "close": 7.7245, "volume": 318.0}, {"date": "2017-01-27", "close": 7.7659, "volume": 1119.0}, {"date": "2017-01-30", "close": 7.7847, "volume": 13324.0}, {"date": "2017-01-31", "close": 7.7659, "volume": 7429.0}, {"date": "2017-02-01", "close": 7.6345, "volume": 4701.0}, {"date": "2017-02-02", "close": 7.6345, "volume": null}, {"date": "2017-02-03", "close": 7.622, "volume": 2415.0}, {"date": "2017-02-06", "close": 7.5782, "volume": 5782.0}, {"date": "2017-02-07", "close": 7.5782, "volume": null}, {"date": "2017-02-08", "close": 7.4968, "volume": 5865.0}, {"date": "2017-02-09", "close": 7.5156, "volume": 42593.0}, {"date": "2017-02-10", "close": 7.4467, "volume": 3404.0}, {"date": "2017-02-13", "close": 7.5093, "volume": 5783.0}, {"date": "2017-02-14", "close": 7.5093, "volume": 13431.0}, {"date": "2017-02-15", "close": 7.5719, "volume": 12722.0}, {"date": "2017-02-16", "close": 7.6345, "volume": 1766.0}, {"date": "2017-02-17", "close": 7.6345, "volume": null}, {"date": "2017-02-21", "close": 7.6032, "volume": 31917.0}, {"date": "2017-02-22", "close": 7.5093, "volume": 6611.0}, {"date": "2017-02-23", "close": 7.6032, "volume": 20292.0}, {"date": "2017-02-24", "close": 7.5168, "volume": 15098.0}, {"date": "2017-02-27", "close": 7.7771, "volume": 169.0}, {"date": "2017-02-28", "close": 7.7121, "volume": 479.0}, {"date": "2017-03-01", "close": 7.6144, "volume": 8949.0}, {"date": "2017-03-02", "close": 7.5494, "volume": 1383.0}, {"date": "2017-03-03", "close": 7.5494, "volume": null}, {"date": "2017-03-06", "close": 7.5494, "volume": 1229.0}, {"date": "2017-03-07", "close": 7.647, "volume": 6676.0}, {"date": "2017-03-08", "close": 7.6795, "volume": 4763.0}, {"date": "2017-03-09", "close": 7.5819, "volume": 6953.0}, {"date": "2017-03-10", "close": 7.6144, "volume": 18539.0}, {"date": "2017-03-13", "close": 7.7121, "volume": 1586.0}, {"date": "2017-03-14", "close": 7.7446, "volume": 1844.0}, {"date": "2017-03-15", "close": 7.7446, "volume": null}, {"date": "2017-03-16", "close": 7.5826, "volume": 5101.0}, {"date": "2017-03-17", "close": 7.7121, "volume": 1042.0}, {"date": "2017-03-20", "close": 7.6821, "volume": 160.0}, {"date": "2017-03-21", "close": 7.6795, "volume": 1537.0}, {"date": "2017-03-22", "close": 7.5494, "volume": 1931.0}, {"date": "2017-03-23", "close": 7.5494, "volume": null}, {"date": "2017-03-24", "close": 7.5494, "volume": null}, {"date": "2017-03-27", "close": 7.5494, "volume": 3553.0}, {"date": "2017-03-28", "close": 7.5494, "volume": 20296.0}, {"date": "2017-03-29", "close": 7.5494, "volume": 9219.0}, {"date": "2017-03-30", "close": 7.5494, "volume": 1152.0}, {"date": "2017-03-31", "close": 7.5494, "volume": null}, {"date": "2017-04-03", "close": 7.5819, "volume": 13758.0}, {"date": "2017-04-04", "close": 7.5819, "volume": null}, {"date": "2017-04-05", "close": 7.6144, "volume": 3403.0}, {"date": "2017-04-06", "close": 7.5168, "volume": 161.0}, {"date": "2017-04-07", "close": 7.634, "volume": 3175.0}, {"date": "2017-04-10", "close": 7.5819, "volume": 7191.0}, {"date": "2017-04-11", "close": 7.5819, "volume": 42132.0}, {"date": "2017-04-12", "close": 7.6405, "volume": 37621.0}, {"date": "2017-04-13", "close": 7.647, "volume": 2806.0}, {"date": "2017-04-17", "close": 7.6144, "volume": 2919.0}, {"date": "2017-04-18", "close": 7.6144, "volume": null}, {"date": "2017-04-19", "close": 7.6144, "volume": null}, {"date": "2017-04-20", "close": 7.7121, "volume": 7526.0}, {"date": "2017-04-21", "close": 7.6795, "volume": 10275.0}, {"date": "2017-04-24", "close": 7.7121, "volume": 2514.0}, {"date": "2017-04-25", "close": 7.7771, "volume": 2399.0}, {"date": "2017-04-26", "close": 7.8097, "volume": 307.0}, {"date": "2017-04-27", "close": 7.8097, "volume": null}, {"date": "2017-04-28", "close": 7.8748, "volume": 590.0}, {"date": "2017-05-01", "close": 7.8748, "volume": null}, {"date": "2017-05-02", "close": 7.8748, "volume": 1537.0}, {"date": "2017-05-03", "close": 7.8097, "volume": 6205.0}, {"date": "2017-05-04", "close": 7.8748, "volume": 9186.0}, {"date": "2017-05-05", "close": 7.8748, "volume": 16649.0}, {"date": "2017-05-08", "close": 7.8429, "volume": 11048.0}, {"date": "2017-05-09", "close": 7.9073, "volume": 5329.0}, {"date": "2017-05-10", "close": 7.9399, "volume": 7939.0}, {"date": "2017-05-11", "close": 7.8748, "volume": 29167.0}, {"date": "2017-05-12", "close": 7.8748, "volume": null}, {"date": "2017-05-15", "close": 7.8748, "volume": null}, {"date": "2017-05-16", "close": 7.8748, "volume": 1690.0}, {"date": "2017-05-17", "close": 7.8748, "volume": 10797.0}, {"date": "2017-05-18", "close": 7.9073, "volume": 7402.0}, {"date": "2017-05-19", "close": 7.9073, "volume": 1537.0}, {"date": "2017-05-22", "close": 7.8748, "volume": 6420.0}, {"date": "2017-05-23", "close": 7.8748, "volume": 2206.0}, {"date": "2017-05-24", "close": 7.9073, "volume": 3841.0}, {"date": "2017-05-25", "close": 7.8748, "volume": 5378.0}, {"date": "2017-05-26", "close": 7.8748, "volume": 3509.0}, {"date": "2017-05-30", "close": 7.9073, "volume": 902.0}, {"date": "2017-05-31", "close": 7.9073, "volume": null}, {"date": "2017-06-01", "close": 7.8748, "volume": 1830.0}, {"date": "2017-06-02", "close": 7.8748, "volume": null}, {"date": "2017-06-05", "close": 7.8748, "volume": 5532.0}, {"date": "2017-06-06", "close": 7.8748, "volume": 2969.0}, {"date": "2017-06-07", "close": 7.9073, "volume": 768.0}, {"date": "2017-06-08", "close": 7.9073, "volume": 2130.0}, {"date": "2017-06-09", "close": 7.9073, "volume": null}, {"date": "2017-06-12", "close": 7.9073, "volume": 3841.0}, {"date": "2017-06-13", "close": 7.9073, "volume": null}, {"date": "2017-06-14", "close": 7.8748, "volume": 62384.0}, {"date": "2017-06-15", "close": 7.8748, "volume": 11447.0}, {"date": "2017-06-16", "close": 7.8748, "volume": null}, {"date": "2017-06-19", "close": 7.8748, "volume": null}, {"date": "2017-06-20", "close": 7.7837, "volume": 3050.0}, {"date": "2017-06-21", "close": 7.7837, "volume": 307.0}, {"date": "2017-06-22", "close": 7.7837, "volume": null}, {"date": "2017-06-23", "close": 7.8097, "volume": 1229.0}, {"date": "2017-06-26", "close": 7.7771, "volume": 133018.0}, {"date": "2017-06-27", "close": 7.7771, "volume": 161.0}, {"date": "2017-06-28", "close": 7.7771, "volume": null}, {"date": "2017-06-29", "close": 7.8097, "volume": 940.0}, {"date": "2017-06-30", "close": 7.7771, "volume": 191.0}, {"date": "2017-07-03", "close": 7.8097, "volume": 768.0}, {"date": "2017-07-05", "close": 7.8097, "volume": null}, {"date": "2017-07-06", "close": 7.8097, "volume": null}, {"date": "2017-07-07", "close": 7.8097, "volume": null}, {"date": "2017-07-10", "close": 7.8097, "volume": null}, {"date": "2017-07-11", "close": 7.7446, "volume": 2919.0}, {"date": "2017-07-12", "close": 7.7771, "volume": 745.0}, {"date": "2017-07-13", "close": 7.7446, "volume": 845.0}, {"date": "2017-07-14", "close": 7.7446, "volume": 1252.0}, {"date": "2017-07-17", "close": 7.7446, "volume": null}, {"date": "2017-07-18", "close": 7.7446, "volume": null}, {"date": "2017-07-19", "close": 7.7446, "volume": null}, {"date": "2017-07-20", "close": 7.7446, "volume": 1291.0}, {"date": "2017-07-21", "close": 7.8097, "volume": 6454.0}, {"date": "2017-07-24", "close": 7.8097, "volume": 45021.0}, {"date": "2017-07-25", "close": 7.8097, "volume": 4760.0}, {"date": "2017-07-26", "close": 7.8097, "volume": 5711.0}, {"date": "2017-07-27", "close": 7.8097, "volume": 5513.0}, {"date": "2017-07-28", "close": 7.8097, "volume": null}, {"date": "2017-07-31", "close": 7.8422, "volume": 59715.0}, {"date": "2017-08-01", "close": 7.8162, "volume": 10913.0}, {"date": "2017-08-02", "close": 7.8162, "volume": null}, {"date": "2017-08-03", "close": 7.8162, "volume": 154.0}, {"date": "2017-08-04", "close": 7.8618, "volume": 15673.0}, {"date": "2017-08-07", "close": 7.8618, "volume": null}, {"date": "2017-08-08", "close": 7.8422, "volume": 6924.0}, {"date": "2017-08-09", "close": 7.8422, "volume": 89793.0}, {"date": "2017-08-10", "close": 7.8422, "volume": 1229.0}, {"date": "2017-08-11", "close": 7.8552, "volume": 1842.0}, {"date": "2017-08-14", "close": 7.8422, "volume": 1819.0}, {"date": "2017-08-15", "close": 7.8422, "volume": 1500.0}, {"date": "2017-08-16", "close": 7.9399, "volume": 615.0}, {"date": "2017-08-17", "close": 7.8097, "volume": 23022.0}, {"date": "2017-08-18", "close": 7.8422, "volume": 11008.0}, {"date": "2017-08-21", "close": 7.8422, "volume": null}, {"date": "2017-08-22", "close": 7.8097, "volume": 8406.0}, {"date": "2017-08-23", "close": 7.8097, "volume": null}, {"date": "2017-08-24", "close": 7.8097, "volume": null}, {"date": "2017-08-25", "close": 7.8097, "volume": null}, {"date": "2017-08-28", "close": 7.8097, "volume": null}, {"date": "2017-08-29", "close": 7.8097, "volume": 1076.0}, {"date": "2017-08-30", "close": 7.7771, "volume": 1761.0}, {"date": "2017-08-31", "close": 7.8748, "volume": 1343.0}, {"date": "2017-09-01", "close": 7.9073, "volume": 3860.0}, {"date": "2017-09-05", "close": 7.8422, "volume": 1185.0}, {"date": "2017-09-06", "close": 7.8422, "volume": 2632.0}, {"date": "2017-09-07", "close": 7.8748, "volume": 154.0}, {"date": "2017-09-08", "close": 7.7771, "volume": 1309.0}, {"date": "2017-09-11", "close": 7.7785, "volume": 461.0}, {"date": "2017-09-12", "close": 7.7771, "volume": 1690.0}, {"date": "2017-09-13", "close": 7.8097, "volume": 455.0}, {"date": "2017-09-14", "close": 7.8097, "volume": 398.0}, {"date": "2017-09-15", "close": 7.8097, "volume": null}, {"date": "2017-09-18", "close": 7.8097, "volume": 10084.0}, {"date": "2017-09-19", "close": 7.8422, "volume": 6988.0}, {"date": "2017-09-20", "close": 7.8422, "volume": 768.0}, {"date": "2017-09-21", "close": 7.8422, "volume": null}, {"date": "2017-09-22", "close": 7.8097, "volume": 625.0}, {"date": "2017-09-25", "close": 7.8748, "volume": 5378.0}, {"date": "2017-09-26", "close": 7.8748, "volume": 1686.0}, {"date": "2017-09-27", "close": 7.8748, "volume": 392.0}, {"date": "2017-09-28", "close": 7.8748, "volume": null}, {"date": "2017-09-29", "close": 7.8748, "volume": null}, {"date": "2017-10-02", "close": 7.9073, "volume": 1733.0}, {"date": "2017-10-03", "close": 7.9399, "volume": 40480.0}, {"date": "2017-10-04", "close": 7.8748, "volume": 12457.0}, {"date": "2017-10-05", "close": 7.9073, "volume": 13863.0}, {"date": "2017-10-06", "close": 7.9073, "volume": null}, {"date": "2017-10-09", "close": 7.9073, "volume": null}, {"date": "2017-10-10", "close": 7.9073, "volume": 238.0}, {"date": "2017-10-11", "close": 7.9073, "volume": 1152.0}, {"date": "2017-10-12", "close": 7.9073, "volume": null}, {"date": "2017-10-13", "close": 7.9073, "volume": null}, {"date": "2017-10-16", "close": 7.9399, "volume": 1706.0}, {"date": "2017-10-17", "close": 7.9594, "volume": 46097.0}, {"date": "2017-10-18", "close": 8.1351, "volume": 32529.0}, {"date": "2017-10-19", "close": 8.1676, "volume": 6404.0}, {"date": "2017-10-20", "close": 8.2002, "volume": 1558.0}, {"date": "2017-10-23", "close": 8.3303, "volume": 94845.0}, {"date": "2017-10-24", "close": 8.3954, "volume": 461.0}, {"date": "2017-10-25", "close": 8.3303, "volume": 13917.0}, {"date": "2017-10-26", "close": 8.3954, "volume": 3436.0}, {"date": "2017-10-27", "close": 8.3954, "volume": 51453.0}, {"date": "2017-10-30", "close": 8.3954, "volume": 19130.0}, {"date": "2017-10-31", "close": 8.3954, "volume": 6788.0}, {"date": "2017-11-01", "close": 8.4605, "volume": 6954.0}, {"date": "2017-11-02", "close": 8.4605, "volume": null}, {"date": "2017-11-03", "close": 8.3629, "volume": 1314.0}, {"date": "2017-11-06", "close": 8.3303, "volume": 3199.0}, {"date": "2017-11-07", "close": 8.3303, "volume": null}, {"date": "2017-11-08", "close": 8.3303, "volume": null}, {"date": "2017-11-09", "close": 8.3954, "volume": 41545.0}, {"date": "2017-11-10", "close": 8.3629, "volume": 1727.0}, {"date": "2017-11-13", "close": 8.454, "volume": 3042.0}, {"date": "2017-11-14", "close": 8.4345, "volume": 1921.0}, {"date": "2017-11-15", "close": 8.4345, "volume": 6300.0}, {"date": "2017-11-16", "close": 8.4605, "volume": 2535.0}, {"date": "2017-11-17", "close": 8.4605, "volume": 154.0}, {"date": "2017-11-20", "close": 8.4605, "volume": null}, {"date": "2017-11-21", "close": 8.493, "volume": 19255.0}, {"date": "2017-11-22", "close": 8.5256, "volume": 821.0}, {"date": "2017-11-24", "close": 8.5256, "volume": null}, {"date": "2017-11-27", "close": 8.493, "volume": 2053.0}, {"date": "2017-11-28", "close": 8.493, "volume": 4607.0}, {"date": "2017-11-29", "close": 8.493, "volume": 2084.0}, {"date": "2017-11-30", "close": 8.5907, "volume": 13222.0}, {"date": "2017-12-01", "close": 8.4605, "volume": 15774.0}, {"date": "2017-12-04", "close": 8.4605, "volume": 48043.0}, {"date": "2017-12-05", "close": 8.4924, "volume": 472.0}, {"date": "2017-12-06", "close": 8.4924, "volume": null}, {"date": "2017-12-07", "close": 8.4605, "volume": 6074.0}, {"date": "2017-12-08", "close": 8.493, "volume": 2529.0}, {"date": "2017-12-11", "close": 8.4605, "volume": 1438.0}, {"date": "2017-12-12", "close": 8.4611, "volume": 4905.0}, {"date": "2017-12-13", "close": 8.4611, "volume": null}, {"date": "2017-12-14", "close": 8.4638, "volume": 47791.0}, {"date": "2017-12-15", "close": 8.4865, "volume": 2437.0}, {"date": "2017-12-18", "close": 8.5841, "volume": 15379.0}, {"date": "2017-12-19", "close": 8.5907, "volume": 352.0}, {"date": "2017-12-20", "close": 8.5841, "volume": 5187.0}, {"date": "2017-12-21", "close": 8.5907, "volume": 22667.0}, {"date": "2017-12-22", "close": 8.5907, "volume": 615.0}, {"date": "2017-12-26", "close": 8.5907, "volume": 421.0}, {"date": "2017-12-27", "close": 8.5907, "volume": 6146.0}, {"date": "2017-12-28", "close": 8.6557, "volume": 9743.0}, {"date": "2017-12-29", "close": 8.6557, "volume": null}, {"date": "2018-01-02", "close": 8.6883, "volume": 7053.0}, {"date": "2018-01-03", "close": 8.6883, "volume": null}, {"date": "2018-01-04", "close": 8.6883, "volume": 21158.0}, {"date": "2018-01-05", "close": 8.7208, "volume": 1080.0}, {"date": "2018-01-08", "close": 8.7859, "volume": 564.0}, {"date": "2018-01-09", "close": 8.7859, "volume": null}, {"date": "2018-01-10", "close": 8.6883, "volume": 1798.0}, {"date": "2018-01-11", "close": 8.851, "volume": 2651.0}, {"date": "2018-01-12", "close": 8.6883, "volume": 1537.0}, {"date": "2018-01-16", "close": 8.6883, "volume": null}, {"date": "2018-01-17", "close": 8.7859, "volume": 7375.0}, {"date": "2018-01-18", "close": 8.7859, "volume": 6263.0}, {"date": "2018-01-19", "close": 8.7859, "volume": 42118.0}, {"date": "2018-01-22", "close": 8.7534, "volume": 894.0}, {"date": "2018-01-23", "close": 8.8184, "volume": 615.0}, {"date": "2018-01-24", "close": 8.8184, "volume": 15366.0}, {"date": "2018-01-25", "close": 8.7859, "volume": 1659.0}, {"date": "2018-01-26", "close": 8.7859, "volume": null}, {"date": "2018-01-29", "close": 8.7859, "volume": 10444.0}, {"date": "2018-01-30", "close": 8.7859, "volume": null}, {"date": "2018-01-31", "close": 8.8184, "volume": 1901.0}, {"date": "2018-02-01", "close": 8.8184, "volume": 1537.0}, {"date": "2018-02-02", "close": 8.851, "volume": 7329.0}, {"date": "2018-02-05", "close": 8.8184, "volume": 154.0}, {"date": "2018-02-06", "close": 8.8184, "volume": 2938.0}, {"date": "2018-02-07", "close": 8.8315, "volume": 36687.0}, {"date": "2018-02-08", "close": 8.8184, "volume": 11974.0}, {"date": "2018-02-09", "close": 8.8184, "volume": 9935.0}, {"date": "2018-02-12", "close": 8.8184, "volume": 4997.0}, {"date": "2018-02-13", "close": 8.8184, "volume": 656.0}, {"date": "2018-02-14", "close": 8.851, "volume": 22234.0}, {"date": "2018-02-15", "close": 8.851, "volume": null}, {"date": "2018-02-16", "close": 8.8184, "volume": 1998.0}, {"date": "2018-02-20", "close": 8.8184, "volume": 1435.0}, {"date": "2018-02-21", "close": 8.8184, "volume": 381.0}, {"date": "2018-02-22", "close": 8.851, "volume": 5724.0}, {"date": "2018-02-23", "close": 8.8184, "volume": 1693.0}, {"date": "2018-02-26", "close": 8.8503, "volume": 1076.0}, {"date": "2018-02-27", "close": 9.0697, "volume": 9552.0}, {"date": "2018-02-28", "close": 9.0697, "volume": null}, {"date": "2018-03-01", "close": 9.002, "volume": 517.0}, {"date": "2018-03-02", "close": 9.029, "volume": 5614.0}, {"date": "2018-03-05", "close": 9.002, "volume": 2689.0}, {"date": "2018-03-06", "close": 8.9681, "volume": 14055.0}, {"date": "2018-03-07", "close": 9.0358, "volume": 12919.0}, {"date": "2018-03-08", "close": 8.9681, "volume": 2803.0}, {"date": "2018-03-09", "close": 8.9681, "volume": null}, {"date": "2018-03-12", "close": 8.9681, "volume": null}, {"date": "2018-03-13", "close": 8.9343, "volume": 3213.0}, {"date": "2018-03-14", "close": 8.9952, "volume": 21358.0}, {"date": "2018-03-15", "close": 9.0223, "volume": 7978.0}, {"date": "2018-03-16", "close": 9.0358, "volume": 17202.0}, {"date": "2018-03-19", "close": 9.002, "volume": 885.0}, {"date": "2018-03-20", "close": 9.002, "volume": 1921.0}, {"date": "2018-03-21", "close": 9.0358, "volume": 1921.0}, {"date": "2018-03-22", "close": 9.0358, "volume": 8373.0}, {"date": "2018-03-23", "close": 9.0629, "volume": 671.0}, {"date": "2018-03-26", "close": 9.002, "volume": 2807.0}, {"date": "2018-03-27", "close": 9.002, "volume": null}, {"date": "2018-03-28", "close": 9.002, "volume": null}, {"date": "2018-03-29", "close": 9.0629, "volume": 24375.0}, {"date": "2018-04-02", "close": 9.1576, "volume": 11876.0}, {"date": "2018-04-03", "close": 9.002, "volume": 499.0}, {"date": "2018-04-04", "close": 8.9343, "volume": 1587.0}, {"date": "2018-04-05", "close": 8.9011, "volume": 889.0}, {"date": "2018-04-06", "close": 9.002, "volume": 21330.0}, {"date": "2018-04-09", "close": 9.002, "volume": 25083.0}, {"date": "2018-04-10", "close": 9.002, "volume": null}, {"date": "2018-04-11", "close": 8.9343, "volume": 1384.0}, {"date": "2018-04-12", "close": 9.002, "volume": 7712.0}, {"date": "2018-04-13", "close": 9.002, "volume": null}, {"date": "2018-04-16", "close": 8.9681, "volume": 7717.0}, {"date": "2018-04-17", "close": 9.002, "volume": 3162.0}, {"date": "2018-04-18", "close": 9.002, "volume": 7990.0}, {"date": "2018-04-19", "close": 9.002, "volume": null}, {"date": "2018-04-20", "close": 9.002, "volume": null}, {"date": "2018-04-23", "close": 9.002, "volume": 1485.0}, {"date": "2018-04-24", "close": 9.002, "volume": 7120.0}, {"date": "2018-04-25", "close": 9.002, "volume": null}, {"date": "2018-04-26", "close": 9.002, "volume": 3596.0}, {"date": "2018-04-27", "close": 9.002, "volume": 1794.0}, {"date": "2018-04-30", "close": 9.029, "volume": 7412.0}, {"date": "2018-05-01", "close": 9.002, "volume": 11665.0}, {"date": "2018-05-02", "close": 9.1373, "volume": 27696.0}, {"date": "2018-05-03", "close": 9.1373, "volume": null}, {"date": "2018-05-04", "close": 9.1983, "volume": 5530.0}, {"date": "2018-05-07", "close": 9.1983, "volume": null}, {"date": "2018-05-08", "close": 9.2321, "volume": 11193.0}, {"date": "2018-05-09", "close": 9.1712, "volume": 773.0}, {"date": "2018-05-10", "close": 9.1373, "volume": 7584.0}, {"date": "2018-05-11", "close": 9.1373, "volume": null}, {"date": "2018-05-14", "close": 9.1373, "volume": null}, {"date": "2018-05-15", "close": 9.1373, "volume": null}, {"date": "2018-05-16", "close": 9.1915, "volume": 4580.0}, {"date": "2018-05-17", "close": 9.1915, "volume": null}, {"date": "2018-05-18", "close": 9.1915, "volume": null}, {"date": "2018-05-21", "close": 9.1915, "volume": null}, {"date": "2018-05-22", "close": 9.1915, "volume": null}, {"date": "2018-05-23", "close": 9.1373, "volume": 2776.0}, {"date": "2018-05-24", "close": 9.1373, "volume": null}, {"date": "2018-05-25", "close": 9.1983, "volume": 312.0}, {"date": "2018-05-29", "close": 9.1983, "volume": null}, {"date": "2018-05-30", "close": 9.1373, "volume": 5678.0}, {"date": "2018-05-31", "close": 9.1373, "volume": null}, {"date": "2018-06-01", "close": 9.1983, "volume": 266.0}, {"date": "2018-06-04", "close": 9.1983, "volume": null}, {"date": "2018-06-05", "close": 9.1373, "volume": 1093.0}, {"date": "2018-06-06", "close": 9.1712, "volume": 6000.0}, {"date": "2018-06-07", "close": 9.1712, "volume": 2896.0}, {"date": "2018-06-08", "close": 9.1712, "volume": null}, {"date": "2018-06-11", "close": 9.138, "volume": 5458.0}, {"date": "2018-06-12", "close": 9.1712, "volume": 606.0}, {"date": "2018-06-13", "close": 9.1712, "volume": null}, {"date": "2018-06-14", "close": 9.1373, "volume": 273.0}, {"date": "2018-06-15", "close": 9.1712, "volume": 889.0}, {"date": "2018-06-18", "close": 9.1373, "volume": 8045.0}, {"date": "2018-06-19", "close": 9.1983, "volume": 27664.0}, {"date": "2018-06-20", "close": 9.1983, "volume": null}, {"date": "2018-06-21", "close": 9.1712, "volume": 4316.0}, {"date": "2018-06-22", "close": 9.205, "volume": 20250.0}, {"date": "2018-06-25", "close": 9.2253, "volume": 148.0}, {"date": "2018-06-26", "close": 9.2253, "volume": 2955.0}, {"date": "2018-06-27", "close": 9.2727, "volume": 2716.0}, {"date": "2018-06-28", "close": 9.293, "volume": 4673.0}, {"date": "2018-06-29", "close": 9.2795, "volume": 1108.0}, {"date": "2018-07-02", "close": 9.3065, "volume": 7554.0}, {"date": "2018-07-03", "close": 9.3065, "volume": null}, {"date": "2018-07-05", "close": 9.2389, "volume": 488.0}, {"date": "2018-07-06", "close": 9.2389, "volume": 488.0}, {"date": "2018-07-09", "close": 9.2395, "volume": 10509.0}, {"date": "2018-07-10", "close": 9.3065, "volume": 7842.0}, {"date": "2018-07-11", "close": 9.3065, "volume": null}, {"date": "2018-07-12", "close": 9.3065, "volume": null}, {"date": "2018-07-13", "close": 9.3065, "volume": null}, {"date": "2018-07-16", "close": 9.3065, "volume": null}, {"date": "2018-07-17", "close": 9.3065, "volume": null}, {"date": "2018-07-18", "close": 9.2727, "volume": 4822.0}, {"date": "2018-07-19", "close": 9.2795, "volume": 1036.0}, {"date": "2018-07-20", "close": 9.2795, "volume": null}, {"date": "2018-07-23", "close": 9.2389, "volume": 3460.0}, {"date": "2018-07-24", "close": 9.2727, "volume": 635.0}, {"date": "2018-07-25", "close": 9.2727, "volume": 4032.0}, {"date": "2018-07-26", "close": 9.2727, "volume": null}, {"date": "2018-07-27", "close": 9.3072, "volume": 5857.0}, {"date": "2018-07-30", "close": 9.3072, "volume": null}, {"date": "2018-07-31", "close": 9.3072, "volume": null}, {"date": "2018-08-01", "close": 9.3072, "volume": null}, {"date": "2018-08-02", "close": 9.3065, "volume": 5319.0}, {"date": "2018-08-03", "close": 9.2727, "volume": 1910.0}, {"date": "2018-08-06", "close": 9.3065, "volume": 7696.0}, {"date": "2018-08-07", "close": 9.2727, "volume": 13436.0}, {"date": "2018-08-08", "close": 9.2727, "volume": null}, {"date": "2018-08-09", "close": 9.2727, "volume": null}, {"date": "2018-08-10", "close": 9.3065, "volume": 4936.0}, {"date": "2018-08-13", "close": 9.3065, "volume": 10778.0}, {"date": "2018-08-14", "close": 9.3404, "volume": 1477.0}, {"date": "2018-08-15", "close": 9.3065, "volume": 148.0}, {"date": "2018-08-16", "close": 9.3065, "volume": 892.0}, {"date": "2018-08-17", "close": 9.3065, "volume": 2955.0}, {"date": "2018-08-20", "close": 9.3065, "volume": 365.0}, {"date": "2018-08-21", "close": 9.3065, "volume": null}, {"date": "2018-08-22", "close": 9.3065, "volume": 409.0}, {"date": "2018-08-23", "close": 9.3065, "volume": null}, {"date": "2018-08-24", "close": 9.3065, "volume": 7195.0}, {"date": "2018-08-27", "close": 9.2727, "volume": 295.0}, {"date": "2018-08-28", "close": 9.2862, "volume": 3258.0}, {"date": "2018-08-29", "close": 9.3065, "volume": 148.0}, {"date": "2018-08-30", "close": 9.3065, "volume": null}, {"date": "2018-08-31", "close": 9.3065, "volume": null}, {"date": "2018-09-04", "close": 9.3065, "volume": 13297.0}, {"date": "2018-09-05", "close": 9.3065, "volume": 9779.0}, {"date": "2018-09-06", "close": 9.3065, "volume": null}, {"date": "2018-09-07", "close": 9.3065, "volume": 700.0}, {"date": "2018-09-10", "close": 9.3065, "volume": 5252.0}, {"date": "2018-09-11", "close": 9.3072, "volume": 5152.0}, {"date": "2018-09-12", "close": 9.3072, "volume": null}, {"date": "2018-09-13", "close": 9.3072, "volume": null}, {"date": "2018-09-14", "close": 9.3072, "volume": null}, {"date": "2018-09-17", "close": 9.3065, "volume": 2512.0}, {"date": "2018-09-18", "close": 9.3065, "volume": null}, {"date": "2018-09-19", "close": 9.3065, "volume": 77970.0}, {"date": "2018-09-20", "close": 9.3065, "volume": 43416.0}, {"date": "2018-09-21", "close": 9.3065, "volume": null}, {"date": "2018-09-24", "close": 9.3065, "volume": null}, {"date": "2018-09-25", "close": 9.3065, "volume": null}, {"date": "2018-09-26", "close": 9.2727, "volume": 8569.0}, {"date": "2018-09-27", "close": 9.2727, "volume": 3490.0}, {"date": "2018-09-28", "close": 9.2592, "volume": 2955.0}, {"date": "2018-10-01", "close": 9.2592, "volume": null}, {"date": "2018-10-02", "close": 9.2727, "volume": 148.0}, {"date": "2018-10-03", "close": 9.2727, "volume": null}, {"date": "2018-10-04", "close": 9.2727, "volume": null}, {"date": "2018-10-05", "close": 9.2727, "volume": 222.0}, {"date": "2018-10-08", "close": 9.2727, "volume": 2065.0}, {"date": "2018-10-09", "close": 9.2727, "volume": 1448.0}, {"date": "2018-10-10", "close": 9.2727, "volume": null}, {"date": "2018-10-11", "close": 9.2727, "volume": null}, {"date": "2018-10-12", "close": 9.2727, "volume": null}, {"date": "2018-10-15", "close": 9.2727, "volume": null}, {"date": "2018-10-16", "close": 9.2389, "volume": 2976.0}, {"date": "2018-10-17", "close": 9.2389, "volume": null}, {"date": "2018-10-18", "close": 9.2389, "volume": null}, {"date": "2018-10-19", "close": 9.2727, "volume": 219.0}, {"date": "2018-10-22", "close": 9.2727, "volume": null}, {"date": "2018-10-23", "close": 9.2389, "volume": 70368.0}, {"date": "2018-10-24", "close": 9.1373, "volume": 1053.0}, {"date": "2018-10-25", "close": 9.0493, "volume": 2940.0}, {"date": "2018-10-26", "close": 9.0493, "volume": 443.0}, {"date": "2018-10-29", "close": 9.002, "volume": 2953.0}, {"date": "2018-10-30", "close": 9.002, "volume": 5187.0}, {"date": "2018-10-31", "close": 9.002, "volume": null}, {"date": "2018-11-01", "close": 9.1238, "volume": 8274.0}, {"date": "2018-11-02", "close": 9.1238, "volume": null}, {"date": "2018-11-05", "close": 9.1238, "volume": null}, {"date": "2018-11-06", "close": 9.0697, "volume": 1034.0}, {"date": "2018-11-07", "close": 8.7989, "volume": 185.0}, {"date": "2018-11-08", "close": 8.7989, "volume": null}, {"date": "2018-11-09", "close": 9.0697, "volume": 15673.0}, {"date": "2018-11-12", "close": 9.0697, "volume": 1477.0}, {"date": "2018-11-13", "close": 9.0697, "volume": null}, {"date": "2018-11-14", "close": 9.0697, "volume": 997.0}, {"date": "2018-11-15", "close": 9.0697, "volume": null}, {"date": "2018-11-16", "close": 9.0697, "volume": null}, {"date": "2018-11-19", "close": 8.9681, "volume": 1995.0}, {"date": "2018-11-20", "close": 8.9681, "volume": 32232.0}, {"date": "2018-11-21", "close": 8.9681, "volume": 1256.0}, {"date": "2018-11-23", "close": 8.9681, "volume": null}, {"date": "2018-11-26", "close": 9.002, "volume": 6279.0}, {"date": "2018-11-27", "close": 9.002, "volume": null}, {"date": "2018-11-28", "close": 9.0697, "volume": 557.0}, {"date": "2018-11-29", "close": 9.0223, "volume": 2492.0}, {"date": "2018-11-30", "close": 9.0223, "volume": null}, {"date": "2018-12-03", "close": 8.7989, "volume": 975.0}, {"date": "2018-12-04", "close": 8.6635, "volume": 172125.0}, {"date": "2018-12-06", "close": 8.5688, "volume": 3509.0}, {"date": "2018-12-07", "close": 8.5553, "volume": 2385.0}, {"date": "2018-12-10", "close": 8.5959, "volume": 1485.0}, {"date": "2018-12-11", "close": 8.6297, "volume": 4882.0}, {"date": "2018-12-12", "close": 8.6297, "volume": null}, {"date": "2018-12-13", "close": 8.6162, "volume": 786.0}, {"date": "2018-12-14", "close": 8.3928, "volume": 14000.0}, {"date": "2018-12-17", "close": 8.359, "volume": 295.0}, {"date": "2018-12-18", "close": 8.2574, "volume": 4279.0}, {"date": "2018-12-19", "close": 8.1221, "volume": 1773.0}, {"date": "2018-12-20", "close": 7.919, "volume": 15600.0}, {"date": "2018-12-21", "close": 7.7837, "volume": 22014.0}, {"date": "2018-12-24", "close": 7.6821, "volume": 9036.0}, {"date": "2018-12-26", "close": 7.7837, "volume": 3487.0}, {"date": "2018-12-27", "close": 7.6144, "volume": 24010.0}, {"date": "2018-12-28", "close": 7.3099, "volume": 27589.0}, {"date": "2018-12-31", "close": 7.54, "volume": 8631.0}, {"date": "2019-01-02", "close": 7.54, "volume": 619.0}, {"date": "2019-01-03", "close": 7.4452, "volume": 7590.0}, {"date": "2019-01-04", "close": 7.3776, "volume": 7864.0}, {"date": "2019-01-07", "close": 7.3099, "volume": 2385.0}, {"date": "2019-01-08", "close": 7.4452, "volume": 814.0}, {"date": "2019-01-09", "close": 7.4452, "volume": null}, {"date": "2019-01-10", "close": 7.3776, "volume": 10907.0}, {"date": "2019-01-11", "close": 7.3776, "volume": 511.0}, {"date": "2019-01-14", "close": 7.3444, "volume": 1865.0}, {"date": "2019-01-15", "close": 7.3776, "volume": 11636.0}, {"date": "2019-01-16", "close": 7.3437, "volume": 457.0}, {"date": "2019-01-17", "close": 7.3776, "volume": 22310.0}, {"date": "2019-01-18", "close": 7.5129, "volume": 20986.0}, {"date": "2019-01-22", "close": 7.5129, "volume": null}, {"date": "2019-01-23", "close": 7.6483, "volume": 148.0}, {"date": "2019-01-24", "close": 7.6483, "volume": null}, {"date": "2019-01-25", "close": 7.6144, "volume": 11558.0}, {"date": "2019-01-28", "close": 7.6144, "volume": null}, {"date": "2019-01-29", "close": 7.5468, "volume": 940.0}, {"date": "2019-01-30", "close": 7.6077, "volume": 8563.0}, {"date": "2019-01-31", "close": 7.6821, "volume": 1098.0}, {"date": "2019-02-01", "close": 7.6517, "volume": 295.0}, {"date": "2019-02-04", "close": 7.5806, "volume": 1869.0}, {"date": "2019-02-05", "close": 7.5806, "volume": 6811.0}, {"date": "2019-02-06", "close": 7.5806, "volume": null}, {"date": "2019-02-07", "close": 7.5806, "volume": 3372.0}, {"date": "2019-02-08", "close": 7.6381, "volume": 148.0}, {"date": "2019-02-11", "close": 7.6483, "volume": 259.0}, {"date": "2019-02-12", "close": 7.6483, "volume": 443.0}, {"date": "2019-02-13", "close": 7.6144, "volume": 1987.0}, {"date": "2019-02-14", "close": 7.6381, "volume": 394371.0}, {"date": "2019-02-15", "close": 7.6821, "volume": 4375.0}, {"date": "2019-02-19", "close": 7.716, "volume": 561.0}, {"date": "2019-02-20", "close": 7.716, "volume": null}, {"date": "2019-02-21", "close": 7.716, "volume": 148.0}, {"date": "2019-02-22", "close": 7.7092, "volume": 11737.0}, {"date": "2019-02-25", "close": 7.7498, "volume": 591.0}, {"date": "2019-02-26", "close": 7.7837, "volume": 17882.0}, {"date": "2019-02-27", "close": 7.9952, "volume": 18454.0}, {"date": "2019-02-28", "close": 7.9952, "volume": null}, {"date": "2019-03-01", "close": 8.0307, "volume": 1212.0}, {"date": "2019-03-04", "close": 8.0662, "volume": 1407.0}, {"date": "2019-03-05", "close": 8.0662, "volume": null}, {"date": "2019-03-06", "close": 8.0662, "volume": null}, {"date": "2019-03-07", "close": 8.0662, "volume": null}, {"date": "2019-03-08", "close": 8.0023, "volume": 1352.0}, {"date": "2019-03-11", "close": 8.0307, "volume": 141.0}, {"date": "2019-03-12", "close": 8.0307, "volume": 17731.0}, {"date": "2019-03-13", "close": 8.0591, "volume": 402.0}, {"date": "2019-03-14", "close": 8.0591, "volume": null}, {"date": "2019-03-15", "close": 8.1018, "volume": 29832.0}, {"date": "2019-03-18", "close": 8.1373, "volume": 2958.0}, {"date": "2019-03-19", "close": 8.1373, "volume": 190.0}, {"date": "2019-03-20", "close": 8.1373, "volume": 704.0}, {"date": "2019-03-21", "close": 8.1373, "volume": null}, {"date": "2019-03-22", "close": 8.1373, "volume": 92532.0}, {"date": "2019-03-25", "close": 8.1373, "volume": 564.0}, {"date": "2019-03-26", "close": 8.1444, "volume": 88006.0}, {"date": "2019-03-27", "close": 8.1799, "volume": 1224.0}, {"date": "2019-03-28", "close": 8.1728, "volume": 3687.0}, {"date": "2019-03-29", "close": 8.1728, "volume": null}, {"date": "2019-04-01", "close": 8.1899, "volume": 7674.0}, {"date": "2019-04-02", "close": 8.1728, "volume": 19483.0}, {"date": "2019-04-03", "close": 8.1728, "volume": null}, {"date": "2019-04-04", "close": 8.1373, "volume": 3156.0}, {"date": "2019-04-05", "close": 8.1373, "volume": null}, {"date": "2019-04-08", "close": 8.1373, "volume": null}, {"date": "2019-04-09", "close": 8.1728, "volume": 15401.0}, {"date": "2019-04-10", "close": 8.3505, "volume": 2218.0}, {"date": "2019-04-11", "close": 8.3505, "volume": 6668.0}, {"date": "2019-04-12", "close": 8.251, "volume": 7469.0}, {"date": "2019-04-15", "close": 8.2794, "volume": 6195.0}, {"date": "2019-04-16", "close": 8.3505, "volume": 3727.0}, {"date": "2019-04-17", "close": 8.315, "volume": 616.0}, {"date": "2019-04-18", "close": 8.3505, "volume": 3658.0}, {"date": "2019-04-22", "close": 8.3505, "volume": 4625.0}, {"date": "2019-04-23", "close": 8.418, "volume": 16035.0}, {"date": "2019-04-24", "close": 8.4216, "volume": 28122.0}, {"date": "2019-04-25", "close": 8.386, "volume": 400.0}, {"date": "2019-04-26", "close": 8.386, "volume": 317.0}, {"date": "2019-04-29", "close": 8.386, "volume": null}, {"date": "2019-04-30", "close": 8.386, "volume": null}, {"date": "2019-05-01", "close": 8.4003, "volume": 1548.0}, {"date": "2019-05-02", "close": 8.4571, "volume": 26003.0}, {"date": "2019-05-03", "close": 8.4571, "volume": null}, {"date": "2019-05-06", "close": 8.4571, "volume": null}, {"date": "2019-05-07", "close": 8.4571, "volume": null}, {"date": "2019-05-08", "close": 8.4571, "volume": null}, {"date": "2019-05-09", "close": 8.4571, "volume": 1137.0}, {"date": "2019-05-10", "close": 8.4571, "volume": 947.0}, {"date": "2019-05-13", "close": 8.386, "volume": 1123.0}, {"date": "2019-05-14", "close": 8.315, "volume": 9292.0}, {"date": "2019-05-15", "close": 8.315, "volume": 179.0}, {"date": "2019-05-16", "close": 8.4216, "volume": 208.0}, {"date": "2019-05-17", "close": 8.3292, "volume": 46216.0}, {"date": "2019-05-20", "close": 8.3292, "volume": null}, {"date": "2019-05-21", "close": 8.3292, "volume": null}, {"date": "2019-05-22", "close": 8.3292, "volume": null}, {"date": "2019-05-23", "close": 8.3576, "volume": 618.0}, {"date": "2019-05-24", "close": 8.2794, "volume": 4183.0}, {"date": "2019-05-28", "close": 8.2439, "volume": 141.0}, {"date": "2019-05-29", "close": 8.1728, "volume": 8367.0}, {"date": "2019-05-30", "close": 8.0662, "volume": 25764.0}, {"date": "2019-05-31", "close": 8.0094, "volume": 1400.0}, {"date": "2019-06-03", "close": 7.9597, "volume": 2433.0}, {"date": "2019-06-04", "close": 7.9596, "volume": 2505.0}, {"date": "2019-06-05", "close": 8.1018, "volume": 1560.0}, {"date": "2019-06-06", "close": 8.0662, "volume": 1759.0}, {"date": "2019-06-07", "close": 7.9952, "volume": 704.0}, {"date": "2019-06-10", "close": 7.9667, "volume": 1548.0}, {"date": "2019-06-11", "close": 7.9667, "volume": null}, {"date": "2019-06-12", "close": 7.9667, "volume": 611.0}, {"date": "2019-06-13", "close": 7.9667, "volume": null}, {"date": "2019-06-14", "close": 7.9667, "volume": null}, {"date": "2019-06-17", "close": 7.9312, "volume": 2157.0}, {"date": "2019-06-18", "close": 7.8815, "volume": 3799.0}, {"date": "2019-06-19", "close": 7.9099, "volume": 1143.0}, {"date": "2019-06-20", "close": 7.9099, "volume": 9428.0}, {"date": "2019-06-21", "close": 7.8602, "volume": 6995.0}, {"date": "2019-06-24", "close": 7.8601, "volume": 1454.0}, {"date": "2019-06-25", "close": 7.8601, "volume": 45902.0}, {"date": "2019-06-26", "close": 7.8601, "volume": 9425.0}, {"date": "2019-06-27", "close": 8.1373, "volume": 424.0}, {"date": "2019-06-28", "close": 8.1728, "volume": 2109.0}, {"date": "2019-07-01", "close": 8.0094, "volume": 3086.0}, {"date": "2019-07-02", "close": 8.0094, "volume": null}, {"date": "2019-07-03", "close": 8.0236, "volume": 985.0}, {"date": "2019-07-05", "close": 8.0094, "volume": 400.0}, {"date": "2019-07-08", "close": 8.0094, "volume": 422.0}, {"date": "2019-07-09", "close": 8.0094, "volume": null}, {"date": "2019-07-10", "close": 8.0094, "volume": 2251.0}, {"date": "2019-07-11", "close": 8.0094, "volume": null}, {"date": "2019-07-12", "close": 8.0094, "volume": 422.0}, {"date": "2019-07-15", "close": 8.0094, "volume": null}, {"date": "2019-07-16", "close": 8.1728, "volume": 1407.0}, {"date": "2019-07-17", "close": 8.1018, "volume": 141.0}, {"date": "2019-07-18", "close": 8.1018, "volume": null}, {"date": "2019-07-19", "close": 8.0307, "volume": 336.0}, {"date": "2019-07-22", "close": 8.0307, "volume": 3490.0}, {"date": "2019-07-23", "close": 8.0307, "volume": 6820.0}, {"date": "2019-07-24", "close": 8.0307, "volume": null}, {"date": "2019-07-25", "close": 8.0094, "volume": 27763.0}, {"date": "2019-07-26", "close": 8.1018, "volume": 3933.0}, {"date": "2019-07-29", "close": 8.1018, "volume": null}, {"date": "2019-07-30", "close": 8.1018, "volume": null}, {"date": "2019-07-31", "close": 8.1018, "volume": null}, {"date": "2019-08-01", "close": 8.1728, "volume": 3518.0}, {"date": "2019-08-02", "close": 8.1373, "volume": 4320.0}, {"date": "2019-08-05", "close": 8.1373, "volume": null}, {"date": "2019-08-06", "close": 8.0804, "volume": 3777.0}, {"date": "2019-08-07", "close": 8.0307, "volume": 4221.0}, {"date": "2019-08-08", "close": 8.0307, "volume": 850.0}, {"date": "2019-08-09", "close": 8.1018, "volume": 1051.0}, {"date": "2019-08-12", "close": 8.0307, "volume": 704.0}, {"date": "2019-08-13", "close": 8.0307, "volume": 1697.0}, {"date": "2019-08-14", "close": 8.0307, "volume": 1026.0}, {"date": "2019-08-15", "close": 8.0165, "volume": 1515.0}, {"date": "2019-08-16", "close": 8.0165, "volume": null}, {"date": "2019-08-19", "close": 8.1018, "volume": 11314.0}, {"date": "2019-08-20", "close": 8.1018, "volume": null}, {"date": "2019-08-21", "close": 8.0662, "volume": 8443.0}, {"date": "2019-08-22", "close": 8.0662, "volume": null}, {"date": "2019-08-23", "close": 8.0662, "volume": null}, {"date": "2019-08-26", "close": 8.0662, "volume": 134588.0}, {"date": "2019-08-27", "close": 8.0733, "volume": 2529.0}, {"date": "2019-08-28", "close": 8.0662, "volume": 6450.0}, {"date": "2019-08-29", "close": 8.0662, "volume": null}, {"date": "2019-08-30", "close": 8.0662, "volume": null}, {"date": "2019-09-03", "close": 8.0662, "volume": 182087.0}, {"date": "2019-09-04", "close": 8.0663, "volume": 1711.0}, {"date": "2019-09-05", "close": 8.0094, "volume": 8129.0}, {"date": "2019-09-06", "close": 7.9667, "volume": 7845.0}, {"date": "2019-09-09", "close": 7.9596, "volume": 834.0}, {"date": "2019-09-10", "close": 7.8246, "volume": 4221.0}, {"date": "2019-09-11", "close": 7.853, "volume": 985.0}, {"date": "2019-09-12", "close": 7.9596, "volume": 11960.0}, {"date": "2019-09-13", "close": 7.8886, "volume": 2595.0}, {"date": "2019-09-16", "close": 7.9241, "volume": 11571.0}, {"date": "2019-09-17", "close": 7.853, "volume": 9428.0}, {"date": "2019-09-18", "close": 7.853, "volume": 9550.0}, {"date": "2019-09-19", "close": 7.853, "volume": 4292.0}, {"date": "2019-09-20", "close": 7.8531, "volume": 18859.0}, {"date": "2019-09-23", "close": 7.853, "volume": 4386.0}, {"date": "2019-09-24", "close": 7.9596, "volume": 9186.0}, {"date": "2019-09-25", "close": 7.853, "volume": 5206.0}, {"date": "2019-09-26", "close": 7.853, "volume": 5628.0}, {"date": "2019-09-27", "close": 7.853, "volume": 4221.0}, {"date": "2019-09-30", "close": 7.853, "volume": 5347.0}, {"date": "2019-10-01", "close": 7.853, "volume": 47967.0}, {"date": "2019-10-02", "close": 7.853, "volume": 8755.0}, {"date": "2019-10-03", "close": 7.853, "volume": 43500.0}, {"date": "2019-10-04", "close": 7.853, "volume": null}, {"date": "2019-10-07", "close": 7.853, "volume": null}, {"date": "2019-10-08", "close": 7.8672, "volume": 104690.0}, {"date": "2019-10-09", "close": 7.9312, "volume": 422.0}, {"date": "2019-10-10", "close": 7.9312, "volume": null}, {"date": "2019-10-11", "close": 7.8886, "volume": 28684.0}, {"date": "2019-10-14", "close": 7.8886, "volume": 43357.0}, {"date": "2019-10-15", "close": 7.8779, "volume": 234.0}, {"date": "2019-10-16", "close": 7.8886, "volume": 5350.0}, {"date": "2019-10-17", "close": 7.9596, "volume": 1970.0}, {"date": "2019-10-18", "close": 7.9525, "volume": 253.0}, {"date": "2019-10-21", "close": 7.9525, "volume": 281.0}, {"date": "2019-10-22", "close": 7.9881, "volume": 2410.0}, {"date": "2019-10-23", "close": 7.9881, "volume": null}, {"date": "2019-10-24", "close": 7.9881, "volume": 2955.0}, {"date": "2019-10-25", "close": 7.9952, "volume": 8281.0}, {"date": "2019-10-28", "close": 7.9241, "volume": 3086.0}, {"date": "2019-10-29", "close": 7.9241, "volume": 1815.0}, {"date": "2019-10-30", "close": 7.9596, "volume": 8206.0}, {"date": "2019-10-31", "close": 8.0307, "volume": 518.0}, {"date": "2019-11-01", "close": 8.0307, "volume": null}, {"date": "2019-11-04", "close": 8.0307, "volume": null}, {"date": "2019-11-05", "close": 8.0307, "volume": null}, {"date": "2019-11-06", "close": 8.0307, "volume": null}, {"date": "2019-11-07", "close": 7.9596, "volume": 507.0}, {"date": "2019-11-08", "close": 7.9596, "volume": 16322.0}, {"date": "2019-11-11", "close": 7.981, "volume": 31146.0}, {"date": "2019-11-12", "close": 7.981, "volume": null}, {"date": "2019-11-13", "close": 7.9952, "volume": 2612.0}, {"date": "2019-11-14", "close": 7.9952, "volume": null}, {"date": "2019-11-15", "close": 7.9952, "volume": 1224.0}, {"date": "2019-11-18", "close": 7.9952, "volume": 5631.0}, {"date": "2019-11-19", "close": 8.1728, "volume": 9181.0}, {"date": "2019-11-20", "close": 8.1728, "volume": null}, {"date": "2019-11-21", "close": 8.0662, "volume": 3799.0}, {"date": "2019-11-22", "close": 8.1018, "volume": 542.0}, {"date": "2019-11-25", "close": 8.1018, "volume": null}, {"date": "2019-11-26", "close": 8.1018, "volume": null}, {"date": "2019-11-27", "close": 8.1018, "volume": null}, {"date": "2019-11-29", "close": 8.1018, "volume": null}, {"date": "2019-12-02", "close": 8.1018, "volume": 366.0}, {"date": "2019-12-03", "close": 8.1018, "volume": 1970.0}, {"date": "2019-12-04", "close": 8.1018, "volume": null}, {"date": "2019-12-05", "close": 8.1018, "volume": null}, {"date": "2019-12-06", "close": 8.1018, "volume": 2489.0}, {"date": "2019-12-09", "close": 8.1018, "volume": null}, {"date": "2019-12-10", "close": 8.1018, "volume": null}, {"date": "2019-12-11", "close": 8.1018, "volume": null}, {"date": "2019-12-12", "close": 8.1728, "volume": 1829.0}, {"date": "2019-12-13", "close": 8.1728, "volume": null}, {"date": "2019-12-16", "close": 8.1728, "volume": null}, {"date": "2019-12-17", "close": 8.1728, "volume": null}, {"date": "2019-12-18", "close": 8.1657, "volume": 36444.0}, {"date": "2019-12-19", "close": 8.1657, "volume": null}, {"date": "2019-12-20", "close": 8.1657, "volume": null}, {"date": "2019-12-23", "close": 8.1444, "volume": 2135.0}, {"date": "2019-12-24", "close": 8.1018, "volume": 704.0}, {"date": "2019-12-26", "close": 8.1018, "volume": 3518.0}, {"date": "2019-12-27", "close": 8.0307, "volume": 10553.0}, {"date": "2019-12-30", "close": 8.0663, "volume": 7594.0}, {"date": "2019-12-31", "close": 8.1728, "volume": 6191.0}, {"date": "2020-01-02", "close": 8.0662, "volume": 3370.0}, {"date": "2020-01-03", "close": 8.0662, "volume": null}, {"date": "2020-01-06", "close": 8.0733, "volume": 1285.0}, {"date": "2020-01-07", "close": 8.148, "volume": 9146.0}, {"date": "2020-01-08", "close": 8.148, "volume": null}, {"date": "2020-01-09", "close": 8.1373, "volume": 1359.0}, {"date": "2020-01-10", "close": 8.1373, "volume": 3096.0}, {"date": "2020-01-13", "close": 8.1373, "volume": null}, {"date": "2020-01-14", "close": 8.1373, "volume": null}, {"date": "2020-01-15", "close": 8.1373, "volume": 492.0}, {"date": "2020-01-16", "close": 8.1089, "volume": 2334.0}, {"date": "2020-01-17", "close": 8.1089, "volume": null}, {"date": "2020-01-21", "close": 8.0804, "volume": 713.0}, {"date": "2020-01-22", "close": 8.0662, "volume": 5143.0}, {"date": "2020-01-23", "close": 8.0876, "volume": 2153.0}, {"date": "2020-01-24", "close": 8.0876, "volume": null}, {"date": "2020-01-27", "close": 8.0876, "volume": null}, {"date": "2020-01-28", "close": 8.0876, "volume": null}, {"date": "2020-01-29", "close": 8.1871, "volume": 2759.0}, {"date": "2020-01-30", "close": 8.1728, "volume": 9209.0}, {"date": "2020-01-31", "close": 8.1728, "volume": 523853.0}, {"date": "2020-02-03", "close": 8.1728, "volume": null}, {"date": "2020-02-04", "close": 8.2794, "volume": 281627.0}, {"date": "2020-02-05", "close": 8.2794, "volume": null}, {"date": "2020-02-06", "close": 8.4216, "volume": 2844.0}, {"date": "2020-02-07", "close": 8.4216, "volume": null}, {"date": "2020-02-10", "close": 8.4926, "volume": 352.0}, {"date": "2020-02-11", "close": 8.315, "volume": 704.0}, {"date": "2020-02-12", "close": 8.386, "volume": 16842.0}, {"date": "2020-02-13", "close": 8.3718, "volume": 3725.0}, {"date": "2020-02-14", "close": 8.3221, "volume": 2645.0}, {"date": "2020-02-18", "close": 8.3505, "volume": 5122.0}, {"date": "2020-02-19", "close": 8.3505, "volume": 141.0}, {"date": "2020-02-20", "close": 8.386, "volume": 180.0}, {"date": "2020-02-21", "close": 8.4216, "volume": 14748.0}, {"date": "2020-02-24", "close": 8.3789, "volume": 41092.0}, {"date": "2020-02-25", "close": 8.3647, "volume": 1407.0}, {"date": "2020-02-26", "close": 8.3576, "volume": 6792.0}, {"date": "2020-02-27", "close": 8.3427, "volume": 8723.0}, {"date": "2020-02-28", "close": 8.283, "volume": 31049.0}, {"date": "2020-03-02", "close": 8.283, "volume": null}, {"date": "2020-03-03", "close": 8.283, "volume": null}, {"date": "2020-03-04", "close": 8.2755, "volume": 33502.0}, {"date": "2020-03-05", "close": 8.2755, "volume": 3863.0}, {"date": "2020-03-06", "close": 7.9845, "volume": 31531.0}, {"date": "2020-03-09", "close": 7.7009, "volume": 49014.0}, {"date": "2020-03-10", "close": 7.4622, "volume": 8042.0}, {"date": "2020-03-11", "close": 7.2458, "volume": 13535.0}, {"date": "2020-03-12", "close": 6.7234, "volume": 64808.0}, {"date": "2020-03-13", "close": 6.7831, "volume": 128399.0}, {"date": "2020-03-16", "close": 6.5294, "volume": 23876.0}, {"date": "2020-03-17", "close": 6.9771, "volume": 574.0}, {"date": "2020-03-18", "close": 6.9771, "volume": null}, {"date": "2020-03-19", "close": 6.604, "volume": 556.0}, {"date": "2020-03-20", "close": 6.3504, "volume": 6810.0}, {"date": "2020-03-23", "close": 5.9697, "volume": 13796.0}, {"date": "2020-03-24", "close": 5.8205, "volume": 27130.0}, {"date": "2020-03-25", "close": 5.8205, "volume": null}, {"date": "2020-03-26", "close": 6.1563, "volume": 12480.0}, {"date": "2020-03-27", "close": 6.1563, "volume": null}, {"date": "2020-03-30", "close": 6.0817, "volume": 3277.0}, {"date": "2020-03-31", "close": 6.3354, "volume": 3760.0}, {"date": "2020-04-01", "close": 6.0817, "volume": 11187.0}, {"date": "2020-04-02", "close": 6.0817, "volume": null}, {"date": "2020-04-03", "close": 5.7533, "volume": 5068.0}, {"date": "2020-04-06", "close": 5.7832, "volume": 859.0}, {"date": "2020-04-07", "close": 5.7832, "volume": 47959.0}, {"date": "2020-04-08", "close": 5.9324, "volume": 938.0}, {"date": "2020-04-09", "close": 6.1563, "volume": 4240.0}, {"date": "2020-04-13", "close": 6.2533, "volume": 134.0}, {"date": "2020-04-14", "close": 5.9697, "volume": 2408.0}, {"date": "2020-04-15", "close": 5.8205, "volume": 2345.0}, {"date": "2020-04-16", "close": 6.1114, "volume": 2310.0}, {"date": "2020-04-17", "close": 5.9324, "volume": 675.0}, {"date": "2020-04-20", "close": 6.007, "volume": 3076.0}, {"date": "2020-04-21", "close": 6.007, "volume": null}, {"date": "2020-04-22", "close": 6.0443, "volume": 1421.0}, {"date": "2020-04-23", "close": 6.0443, "volume": 2509.0}, {"date": "2020-04-24", "close": 6.007, "volume": 134.0}, {"date": "2020-04-27", "close": 5.9697, "volume": 5092.0}, {"date": "2020-04-28", "close": 6.022, "volume": 1742.0}, {"date": "2020-04-29", "close": 6.3354, "volume": 5360.0}, {"date": "2020-04-30", "close": 6.2682, "volume": 402.0}, {"date": "2020-05-01", "close": 6.1936, "volume": 3082.0}, {"date": "2020-05-04", "close": 6.2309, "volume": 208.0}, {"date": "2020-05-05", "close": 6.1936, "volume": 1745.0}, {"date": "2020-05-06", "close": 6.1787, "volume": 1206.0}, {"date": "2020-05-07", "close": 6.119, "volume": 8022.0}, {"date": "2020-05-08", "close": 6.2309, "volume": 1213.0}, {"date": "2020-05-11", "close": 6.2309, "volume": null}, {"date": "2020-05-12", "close": 6.2309, "volume": null}, {"date": "2020-05-13", "close": 6.1563, "volume": 127660.0}, {"date": "2020-05-14", "close": 6.0443, "volume": 1104.0}, {"date": "2020-05-15", "close": 5.9772, "volume": 164218.0}, {"date": "2020-05-18", "close": 6.0443, "volume": 402.0}, {"date": "2020-05-19", "close": 6.022, "volume": 468.0}, {"date": "2020-05-20", "close": 6.0817, "volume": 578.0}, {"date": "2020-05-21", "close": 6.0817, "volume": null}, {"date": "2020-05-22", "close": 6.0817, "volume": null}, {"date": "2020-05-26", "close": 6.1488, "volume": 2948.0}, {"date": "2020-05-27", "close": 6.1563, "volume": 536.0}, {"date": "2020-05-28", "close": 6.1637, "volume": 402.0}, {"date": "2020-05-29", "close": 6.2085, "volume": 540.0}, {"date": "2020-06-01", "close": 6.1507, "volume": 10587.0}, {"date": "2020-06-02", "close": 6.119, "volume": 7639.0}, {"date": "2020-06-03", "close": 6.0891, "volume": 10287.0}, {"date": "2020-06-04", "close": 6.0966, "volume": 1072.0}, {"date": "2020-06-05", "close": 6.2309, "volume": 8055.0}, {"date": "2020-06-08", "close": 6.216, "volume": 5553.0}, {"date": "2020-06-09", "close": 6.216, "volume": 1240.0}, {"date": "2020-06-10", "close": 6.216, "volume": null}, {"date": "2020-06-11", "close": 6.216, "volume": null}, {"date": "2020-06-12", "close": 6.216, "volume": null}, {"date": "2020-06-15", "close": 6.216, "volume": null}, {"date": "2020-06-16", "close": 6.216, "volume": null}, {"date": "2020-06-17", "close": 6.216, "volume": null}, {"date": "2020-06-18", "close": 6.104, "volume": 1340.0}, {"date": "2020-06-19", "close": 6.1414, "volume": 134.0}, {"date": "2020-06-22", "close": 6.0443, "volume": 10600.0}, {"date": "2020-06-23", "close": 6.007, "volume": 95979.0}, {"date": "2020-06-24", "close": 6.007, "volume": 9925.0}, {"date": "2020-06-25", "close": 6.007, "volume": null}, {"date": "2020-06-26", "close": 6.007, "volume": 30870.0}, {"date": "2020-06-29", "close": 6.0145, "volume": 1296.0}, {"date": "2020-06-30", "close": 6.0369, "volume": 1869.0}, {"date": "2020-07-01", "close": 6.0369, "volume": null}, {"date": "2020-07-02", "close": 5.9846, "volume": 1599.0}, {"date": "2020-07-06", "close": 5.9846, "volume": null}, {"date": "2020-07-07", "close": 5.9846, "volume": null}, {"date": "2020-07-08", "close": 5.9697, "volume": 2942.0}, {"date": "2020-07-09", "close": 5.9697, "volume": 576.0}, {"date": "2020-07-10", "close": 5.9697, "volume": null}, {"date": "2020-07-13", "close": 5.9697, "volume": 1843.0}, {"date": "2020-07-14", "close": 5.9697, "volume": null}, {"date": "2020-07-15", "close": 5.9697, "volume": null}, {"date": "2020-07-16", "close": 5.9846, "volume": 2144.0}, {"date": "2020-07-17", "close": 5.9846, "volume": null}, {"date": "2020-07-20", "close": 5.9846, "volume": null}, {"date": "2020-07-21", "close": 5.9846, "volume": null}, {"date": "2020-07-22", "close": 5.9846, "volume": null}, {"date": "2020-07-23", "close": 5.9846, "volume": null}, {"date": "2020-07-24", "close": 5.9846, "volume": null}, {"date": "2020-07-27", "close": 5.9846, "volume": null}, {"date": "2020-07-28", "close": 5.9697, "volume": 18304.0}, {"date": "2020-07-29", "close": 5.9697, "volume": null}, {"date": "2020-07-30", "close": 5.9026, "volume": 442.0}, {"date": "2020-07-31", "close": 5.9697, "volume": 2896.0}, {"date": "2020-08-03", "close": 5.9324, "volume": 677.0}, {"date": "2020-08-04", "close": 5.9324, "volume": 13535.0}, {"date": "2020-08-05", "close": 5.8578, "volume": 347.0}, {"date": "2020-08-06", "close": 5.8578, "volume": 359.0}, {"date": "2020-08-07", "close": 5.8578, "volume": null}, {"date": "2020-08-10", "close": 5.9324, "volume": 1575.0}, {"date": "2020-08-11", "close": 5.9324, "volume": 1064.0}, {"date": "2020-08-12", "close": 5.7982, "volume": 10297.0}, {"date": "2020-08-13", "close": 5.7981, "volume": 19346.0}, {"date": "2020-08-14", "close": 5.7906, "volume": 478.0}, {"date": "2020-08-17", "close": 5.7907, "volume": 402.0}, {"date": "2020-08-18", "close": 5.7832, "volume": 19819.0}, {"date": "2020-08-19", "close": 5.8391, "volume": 165.0}, {"date": "2020-08-20", "close": 5.8876, "volume": 20792.0}, {"date": "2020-08-21", "close": 5.9014, "volume": 236.0}, {"date": "2020-08-24", "close": 5.9014, "volume": null}, {"date": "2020-08-25", "close": 5.8242, "volume": 3082.0}, {"date": "2020-08-26", "close": 5.8242, "volume": null}, {"date": "2020-08-27", "close": 5.8242, "volume": null}, {"date": "2020-08-28", "close": 5.8205, "volume": 134.0}, {"date": "2020-08-31", "close": 5.7981, "volume": 2680.0}, {"date": "2020-09-01", "close": 5.7981, "volume": null}, {"date": "2020-09-02", "close": 5.9026, "volume": 2680.0}, {"date": "2020-09-03", "close": 5.7981, "volume": 8201.0}, {"date": "2020-09-04", "close": 5.7981, "volume": 306.0}, {"date": "2020-09-08", "close": 5.7906, "volume": 3936.0}, {"date": "2020-09-09", "close": 5.7906, "volume": 968.0}, {"date": "2020-09-10", "close": 5.7906, "volume": 289.0}, {"date": "2020-09-11", "close": 5.8056, "volume": 622.0}, {"date": "2020-09-14", "close": 5.9548, "volume": 1608.0}, {"date": "2020-09-15", "close": 5.8951, "volume": 8121.0}, {"date": "2020-09-16", "close": 6.0742, "volume": 11660.0}, {"date": "2020-09-17", "close": 6.0443, "volume": 19606.0}, {"date": "2020-09-18", "close": 6.0145, "volume": 4020.0}, {"date": "2020-09-21", "close": 5.9772, "volume": 2889.0}, {"date": "2020-09-22", "close": 5.9772, "volume": null}, {"date": "2020-09-23", "close": 5.9772, "volume": null}, {"date": "2020-09-24", "close": 5.9772, "volume": null}, {"date": "2020-09-25", "close": 5.9772, "volume": null}, {"date": "2020-09-28", "close": 5.9772, "volume": null}, {"date": "2020-09-29", "close": 6.119, "volume": 402.0}, {"date": "2020-09-30", "close": 6.119, "volume": null}, {"date": "2020-10-01", "close": 6.119, "volume": 134.0}, {"date": "2020-10-02", "close": 6.119, "volume": null}, {"date": "2020-10-05", "close": 6.119, "volume": null}, {"date": "2020-10-06", "close": 6.1861, "volume": 536.0}, {"date": "2020-10-07", "close": 6.1861, "volume": null}, {"date": "2020-10-08", "close": 6.1861, "volume": null}, {"date": "2020-10-09", "close": 6.1861, "volume": null}, {"date": "2020-10-12", "close": 6.1563, "volume": 25494.0}, {"date": "2020-10-13", "close": 6.1563, "volume": 2313.0}, {"date": "2020-10-14", "close": 6.1563, "volume": null}, {"date": "2020-10-15", "close": 6.1563, "volume": null}, {"date": "2020-10-16", "close": 6.1861, "volume": 1119.0}, {"date": "2020-10-19", "close": 6.1563, "volume": 1268.0}, {"date": "2020-10-20", "close": 6.1563, "volume": 1794.0}, {"date": "2020-10-21", "close": 6.1563, "volume": null}, {"date": "2020-10-22", "close": 6.1563, "volume": null}, {"date": "2020-10-23", "close": 6.119, "volume": 1126.0}, {"date": "2020-10-26", "close": 6.1563, "volume": 1915.0}, {"date": "2020-10-27", "close": 6.1414, "volume": 2814.0}, {"date": "2020-10-28", "close": 6.1414, "volume": null}, {"date": "2020-10-29", "close": 6.119, "volume": 5565.0}, {"date": "2020-10-30", "close": 6.1115, "volume": 665.0}, {"date": "2020-11-02", "close": 6.119, "volume": 712.0}, {"date": "2020-11-03", "close": 6.1563, "volume": 670.0}, {"date": "2020-11-04", "close": 6.1563, "volume": 3484.0}, {"date": "2020-11-05", "close": 6.1563, "volume": null}, {"date": "2020-11-06", "close": 6.3279, "volume": 2318.0}, {"date": "2020-11-09", "close": 6.7159, "volume": 1047.0}, {"date": "2020-11-10", "close": 6.5368, "volume": 4542.0}, {"date": "2020-11-11", "close": 6.5368, "volume": null}, {"date": "2020-11-12", "close": 6.7159, "volume": 4027.0}, {"date": "2020-11-13", "close": 6.7159, "volume": 1340.0}, {"date": "2020-11-16", "close": 6.8652, "volume": 402.0}, {"date": "2020-11-17", "close": 6.9025, "volume": 134.0}, {"date": "2020-11-18", "close": 7.1637, "volume": 3350.0}, {"date": "2020-11-19", "close": 7.1637, "volume": null}, {"date": "2020-11-20", "close": 7.1637, "volume": null}, {"date": "2020-11-23", "close": 7.1637, "volume": null}, {"date": "2020-11-24", "close": 7.089, "volume": 1340.0}, {"date": "2020-11-25", "close": 7.3875, "volume": 3417.0}, {"date": "2020-11-27", "close": 7.3875, "volume": 536.0}, {"date": "2020-11-30", "close": 7.3875, "volume": 2179.0}, {"date": "2020-12-01", "close": 7.3875, "volume": null}, {"date": "2020-12-02", "close": 7.3875, "volume": 1756.0}, {"date": "2020-12-03", "close": 7.3875, "volume": null}, {"date": "2020-12-04", "close": 7.201, "volume": 3697.0}, {"date": "2020-12-07", "close": 7.2905, "volume": 804.0}, {"date": "2020-12-08", "close": 7.2383, "volume": 536.0}, {"date": "2020-12-09", "close": 7.2383, "volume": 14732.0}, {"date": "2020-12-10", "close": 7.201, "volume": 2960.0}, {"date": "2020-12-11", "close": 7.1413, "volume": 561.0}, {"date": "2020-12-14", "close": 7.2383, "volume": 39050.0}, {"date": "2020-12-15", "close": 7.2383, "volume": null}, {"date": "2020-12-16", "close": 7.2383, "volume": null}, {"date": "2020-12-17", "close": 7.2458, "volume": 4288.0}, {"date": "2020-12-18", "close": 7.201, "volume": 11379.0}, {"date": "2020-12-21", "close": 7.8278, "volume": 7082.0}, {"date": "2020-12-22", "close": 7.7308, "volume": 407.0}, {"date": "2020-12-23", "close": 7.8353, "volume": 1603.0}, {"date": "2020-12-24", "close": 7.8278, "volume": 134.0}, {"date": "2020-12-28", "close": 7.8278, "volume": null}, {"date": "2020-12-29", "close": 7.7457, "volume": 602.0}, {"date": "2020-12-30", "close": 7.6114, "volume": 906.0}, {"date": "2020-12-31", "close": 7.5368, "volume": 2653.0}, {"date": "2021-01-04", "close": 7.3875, "volume": 26760.0}, {"date": "2021-01-05", "close": 7.3875, "volume": 3082.0}, {"date": "2021-01-06", "close": 7.5368, "volume": 1474.0}, {"date": "2021-01-07", "close": 7.4995, "volume": 32670.0}, {"date": "2021-01-08", "close": 7.5368, "volume": 670.0}, {"date": "2021-01-11", "close": 7.4995, "volume": 2010.0}, {"date": "2021-01-12", "close": 7.686, "volume": 6545.0}, {"date": "2021-01-13", "close": 7.9099, "volume": 402.0}, {"date": "2021-01-14", "close": 7.977, "volume": 2257.0}, {"date": "2021-01-15", "close": 7.6114, "volume": 3451.0}, {"date": "2021-01-19", "close": 7.6114, "volume": null}, {"date": "2021-01-20", "close": 7.8353, "volume": 3199.0}, {"date": "2021-01-21", "close": 7.8353, "volume": 14895.0}, {"date": "2021-01-22", "close": 7.8353, "volume": null}, {"date": "2021-01-25", "close": 7.8353, "volume": 2948.0}, {"date": "2021-01-26", "close": 7.8353, "volume": 5360.0}, {"date": "2021-01-27", "close": 7.6114, "volume": 8041.0}, {"date": "2021-01-28", "close": 7.686, "volume": 14135.0}, {"date": "2021-01-29", "close": 7.7606, "volume": 804.0}, {"date": "2021-02-01", "close": 7.8203, "volume": 804.0}, {"date": "2021-02-02", "close": 7.977, "volume": 402.0}, {"date": "2021-02-03", "close": 7.977, "volume": null}, {"date": "2021-02-04", "close": 8.2084, "volume": 268.0}, {"date": "2021-02-05", "close": 8.1338, "volume": 1386.0}, {"date": "2021-02-08", "close": 8.2457, "volume": 268.0}, {"date": "2021-02-09", "close": 8.0218, "volume": 1301.0}, {"date": "2021-02-10", "close": 8.0591, "volume": 11119.0}, {"date": "2021-02-11", "close": 8.0591, "volume": null}, {"date": "2021-02-12", "close": 8.1338, "volume": 134.0}, {"date": "2021-02-16", "close": 8.1711, "volume": 324.0}, {"date": "2021-02-17", "close": 8.1711, "volume": 168.0}, {"date": "2021-02-18", "close": 8.1711, "volume": 543.0}, {"date": "2021-02-19", "close": 8.0218, "volume": 4440.0}, {"date": "2021-02-22", "close": 8.0218, "volume": 3070.0}, {"date": "2021-02-23", "close": 8.0218, "volume": null}, {"date": "2021-02-24", "close": 8.2009, "volume": 16883.0}, {"date": "2021-02-25", "close": 7.992, "volume": 3323.0}, {"date": "2021-02-26", "close": 7.8353, "volume": 18214.0}, {"date": "2021-03-01", "close": 8.2191, "volume": 5169.0}, {"date": "2021-03-02", "close": 8.0311, "volume": 2638.0}, {"date": "2021-03-03", "close": 8.0311, "volume": 1151.0}, {"date": "2021-03-04", "close": 8.0311, "volume": 6084.0}, {"date": "2021-03-05", "close": 8.1095, "volume": 322.0}, {"date": "2021-03-08", "close": 8.1095, "volume": 33454.0}, {"date": "2021-03-09", "close": 7.9136, "volume": 13069.0}, {"date": "2021-03-10", "close": 7.992, "volume": 234.0}, {"date": "2021-03-11", "close": 7.9783, "volume": 4850.0}, {"date": "2021-03-12", "close": 8.1095, "volume": 4217.0}, {"date": "2021-03-15", "close": 8.1095, "volume": null}, {"date": "2021-03-16", "close": 8.1095, "volume": null}, {"date": "2021-03-17", "close": 8.0703, "volume": 1548.0}, {"date": "2021-03-18", "close": 8.1095, "volume": 12317.0}, {"date": "2021-03-19", "close": 8.1095, "volume": null}, {"date": "2021-03-22", "close": 8.0703, "volume": 2531.0}, {"date": "2021-03-23", "close": 8.1487, "volume": 5267.0}, {"date": "2021-03-24", "close": 8.227, "volume": 2964.0}, {"date": "2021-03-25", "close": 8.3446, "volume": 504.0}, {"date": "2021-03-26", "close": 8.3602, "volume": 1899.0}, {"date": "2021-03-29", "close": 8.3602, "volume": 2248.0}, {"date": "2021-03-30", "close": 8.4621, "volume": 5868.0}, {"date": "2021-03-31", "close": 8.2858, "volume": 5257.0}, {"date": "2021-04-01", "close": 8.3837, "volume": 1189.0}, {"date": "2021-04-05", "close": 8.3837, "volume": null}, {"date": "2021-04-06", "close": 8.3446, "volume": 638.0}, {"date": "2021-04-07", "close": 8.3446, "volume": 720.0}, {"date": "2021-04-08", "close": 8.4621, "volume": 429.0}, {"date": "2021-04-09", "close": 8.1487, "volume": 13097.0}, {"date": "2021-04-12", "close": 8.5404, "volume": 816.0}, {"date": "2021-04-13", "close": 8.3446, "volume": 4343.0}, {"date": "2021-04-14", "close": 9.2064, "volume": 1761.0}, {"date": "2021-04-15", "close": 8.423, "volume": 3446.0}, {"date": "2021-04-16", "close": 8.7755, "volume": 720.0}, {"date": "2021-04-19", "close": 9.0106, "volume": 715.0}, {"date": "2021-04-20", "close": 9.0106, "volume": null}, {"date": "2021-04-21", "close": 8.9714, "volume": 2708.0}, {"date": "2021-04-22", "close": 8.9714, "volume": null}, {"date": "2021-04-23", "close": 8.9322, "volume": 2202.0}, {"date": "2021-04-26", "close": 8.9322, "volume": null}, {"date": "2021-04-27", "close": 8.9714, "volume": 11487.0}, {"date": "2021-04-28", "close": 8.893, "volume": 893.0}, {"date": "2021-04-29", "close": 8.8538, "volume": 1410.0}, {"date": "2021-04-30", "close": 8.8382, "volume": 2912.0}, {"date": "2021-05-03", "close": 8.8382, "volume": 16359.0}, {"date": "2021-05-04", "close": 8.8147, "volume": 1149.0}, {"date": "2021-05-05", "close": 8.8147, "volume": 16521.0}, {"date": "2021-05-06", "close": 8.8147, "volume": 1378.0}, {"date": "2021-05-07", "close": 8.8147, "volume": 1404.0}, {"date": "2021-05-10", "close": 8.8147, "volume": 2898.0}, {"date": "2021-05-11", "close": 8.8774, "volume": 1283.0}, {"date": "2021-05-12", "close": 8.8538, "volume": 1178.0}, {"date": "2021-05-13", "close": 8.9322, "volume": 58480.0}, {"date": "2021-05-14", "close": 8.9557, "volume": 412.0}, {"date": "2021-05-17", "close": 8.8695, "volume": 823.0}, {"date": "2021-05-18", "close": 8.8695, "volume": null}, {"date": "2021-05-19", "close": 8.8538, "volume": 1602.0}, {"date": "2021-05-20", "close": 9.0106, "volume": 1276.0}, {"date": "2021-05-21", "close": 9.0106, "volume": null}, {"date": "2021-05-24", "close": 9.0106, "volume": null}, {"date": "2021-05-25", "close": 9.0889, "volume": 5672.0}, {"date": "2021-05-26", "close": 9.0889, "volume": null}, {"date": "2021-05-27", "close": 8.9322, "volume": 1659.0}, {"date": "2021-05-28", "close": 8.9322, "volume": 40934.0}, {"date": "2021-06-01", "close": 8.9322, "volume": null}, {"date": "2021-06-02", "close": 8.893, "volume": 227.0}, {"date": "2021-06-03", "close": 8.9185, "volume": 1839.0}, {"date": "2021-06-04", "close": 8.9322, "volume": 1571.0}, {"date": "2021-06-07", "close": 8.9322, "volume": null}, {"date": "2021-06-08", "close": 8.9322, "volume": null}, {"date": "2021-06-09", "close": 8.9322, "volume": 1927.0}, {"date": "2021-06-10", "close": 8.9244, "volume": 2481.0}, {"date": "2021-06-11", "close": 8.9244, "volume": null}, {"date": "2021-06-14", "close": 8.9244, "volume": null}, {"date": "2021-06-15", "close": 8.9244, "volume": null}, {"date": "2021-06-16", "close": 8.8538, "volume": 716.0}, {"date": "2021-06-17", "close": 8.8538, "volume": null}, {"date": "2021-06-18", "close": 8.8538, "volume": 2696.0}, {"date": "2021-06-21", "close": 8.8538, "volume": null}, {"date": "2021-06-22", "close": 8.7363, "volume": 90573.0}, {"date": "2021-06-23", "close": 8.7363, "volume": 128.0}, {"date": "2021-06-24", "close": 8.7363, "volume": null}, {"date": "2021-06-25", "close": 8.7363, "volume": null}, {"date": "2021-06-28", "close": 8.7363, "volume": 4364.0}, {"date": "2021-06-29", "close": 8.7363, "volume": null}, {"date": "2021-06-30", "close": 8.8147, "volume": 1563.0}, {"date": "2021-07-01", "close": 8.8147, "volume": null}, {"date": "2021-07-02", "close": 8.8147, "volume": null}, {"date": "2021-07-06", "close": 8.6971, "volume": 255.0}, {"date": "2021-07-07", "close": 8.6971, "volume": 944.0}, {"date": "2021-07-08", "close": 8.6971, "volume": null}, {"date": "2021-07-09", "close": 8.6971, "volume": 4946.0}, {"date": "2021-07-12", "close": 8.7755, "volume": 1422.0}, {"date": "2021-07-13", "close": 8.658, "volume": 2430.0}, {"date": "2021-07-14", "close": 8.6188, "volume": 1043.0}, {"date": "2021-07-15", "close": 8.6188, "volume": null}, {"date": "2021-07-16", "close": 8.5404, "volume": 3434.0}, {"date": "2021-07-19", "close": 8.4699, "volume": 1893.0}, {"date": "2021-07-20", "close": 8.5404, "volume": 9816.0}, {"date": "2021-07-21", "close": 8.5404, "volume": 1149.0}, {"date": "2021-07-22", "close": 8.5404, "volume": 3830.0}, {"date": "2021-07-23", "close": 8.5639, "volume": 600.0}, {"date": "2021-07-26", "close": 8.6188, "volume": 12967.0}, {"date": "2021-07-27", "close": 8.658, "volume": 453.0}, {"date": "2021-07-28", "close": 8.6971, "volume": 8963.0}, {"date": "2021-07-29", "close": 8.6188, "volume": 2680.0}, {"date": "2021-07-30", "close": 8.6188, "volume": 7414.0}, {"date": "2021-08-02", "close": 8.6188, "volume": 4172.0}, {"date": "2021-08-03", "close": 8.6188, "volume": 12903.0}, {"date": "2021-08-04", "close": 8.6893, "volume": 3242.0}, {"date": "2021-08-05", "close": 8.6893, "volume": null}, {"date": "2021-08-06", "close": 8.5483, "volume": 6381.0}, {"date": "2021-08-09", "close": 8.6893, "volume": 5409.0}, {"date": "2021-08-10", "close": 8.6815, "volume": 721.0}, {"date": "2021-08-11", "close": 8.6658, "volume": 1346.0}, {"date": "2021-08-12", "close": 8.6658, "volume": 4711.0}, {"date": "2021-08-13", "close": 8.6658, "volume": null}, {"date": "2021-08-16", "close": 8.6188, "volume": 1350.0}, {"date": "2021-08-17", "close": 8.5404, "volume": 2149.0}, {"date": "2021-08-18", "close": 8.5013, "volume": 2136.0}, {"date": "2021-08-19", "close": 8.5013, "volume": null}, {"date": "2021-08-20", "close": 8.5013, "volume": null}, {"date": "2021-08-23", "close": 8.5796, "volume": 131348.0}, {"date": "2021-08-24", "close": 8.6031, "volume": 1429.0}, {"date": "2021-08-25", "close": 8.5796, "volume": 1672.0}, {"date": "2021-08-26", "close": 8.5013, "volume": 1914.0}, {"date": "2021-08-27", "close": 8.5796, "volume": 1278.0}, {"date": "2021-08-30", "close": 8.611, "volume": 29971.0}, {"date": "2021-08-31", "close": 8.5483, "volume": 957.0}, {"date": "2021-09-01", "close": 8.6188, "volume": 1713.0}, {"date": "2021-09-02", "close": 8.6188, "volume": 1329.0}, {"date": "2021-09-03", "close": 8.6971, "volume": 32035.0}, {"date": "2021-09-07", "close": 8.6971, "volume": 521.0}, {"date": "2021-09-08", "close": 8.6971, "volume": null}, {"date": "2021-09-09", "close": 8.6971, "volume": null}, {"date": "2021-09-10", "close": 8.6971, "volume": null}, {"date": "2021-09-13", "close": 8.6971, "volume": null}, {"date": "2021-09-14", "close": 8.6971, "volume": null}, {"date": "2021-09-15", "close": 8.6971, "volume": null}, {"date": "2021-09-16", "close": 8.6971, "volume": 181.0}, {"date": "2021-09-17", "close": 8.5796, "volume": 1597.0}, {"date": "2021-09-20", "close": 8.5796, "volume": 638.0}, {"date": "2021-09-21", "close": 8.5796, "volume": null}, {"date": "2021-09-22", "close": 8.5796, "volume": null}, {"date": "2021-09-23", "close": 8.6188, "volume": 200.0}, {"date": "2021-09-24", "close": 8.6188, "volume": null}, {"date": "2021-09-27", "close": 8.6188, "volume": null}, {"date": "2021-09-28", "close": 8.5796, "volume": 2680.0}, {"date": "2021-09-29", "close": 8.5796, "volume": 479.0}, {"date": "2021-09-30", "close": 8.5796, "volume": 1182.0}, {"date": "2021-10-01", "close": 8.5404, "volume": 319.0}, {"date": "2021-10-04", "close": 8.5404, "volume": null}, {"date": "2021-10-05", "close": 8.5013, "volume": 693.0}, {"date": "2021-10-06", "close": 8.5013, "volume": null}, {"date": "2021-10-07", "close": 8.4229, "volume": 5799.0}, {"date": "2021-10-08", "close": 8.4229, "volume": null}, {"date": "2021-10-11", "close": 8.4229, "volume": null}, {"date": "2021-10-12", "close": 8.3837, "volume": 1627.0}, {"date": "2021-10-13", "close": 8.3837, "volume": 3861.0}, {"date": "2021-10-14", "close": 8.3837, "volume": 511.0}, {"date": "2021-10-15", "close": 8.3446, "volume": 383.0}, {"date": "2021-10-18", "close": 8.3446, "volume": null}, {"date": "2021-10-19", "close": 8.2662, "volume": 3594.0}, {"date": "2021-10-20", "close": 8.2662, "volume": 147.0}, {"date": "2021-10-21", "close": 8.2662, "volume": null}, {"date": "2021-10-22", "close": 8.2662, "volume": 6409.0}, {"date": "2021-10-25", "close": 8.1487, "volume": 1276.0}, {"date": "2021-10-26", "close": 8.1252, "volume": 638.0}, {"date": "2021-10-27", "close": 8.0703, "volume": 14071.0}, {"date": "2021-10-28", "close": 8.0938, "volume": 638.0}, {"date": "2021-10-29", "close": 8.0938, "volume": null}, {"date": "2021-11-01", "close": 8.1252, "volume": 485.0}, {"date": "2021-11-02", "close": 8.1252, "volume": null}, {"date": "2021-11-03", "close": 8.1252, "volume": 1659.0}, {"date": "2021-11-04", "close": 8.1252, "volume": null}, {"date": "2021-11-05", "close": 8.1095, "volume": 41415.0}, {"date": "2021-11-08", "close": 8.1879, "volume": 4786.0}, {"date": "2021-11-09", "close": 8.1095, "volume": 73178.0}, {"date": "2021-11-10", "close": 8.1879, "volume": 319.0}, {"date": "2021-11-11", "close": 8.1487, "volume": 128.0}, {"date": "2021-11-12", "close": 8.18, "volume": 255.0}, {"date": "2021-11-15", "close": 8.1487, "volume": 5549.0}, {"date": "2021-11-16", "close": 8.1487, "volume": null}, {"date": "2021-11-17", "close": 8.1487, "volume": null}, {"date": "2021-11-18", "close": 8.1722, "volume": 49545.0}, {"date": "2021-11-19", "close": 8.0703, "volume": 638.0}, {"date": "2021-11-22", "close": 8.0703, "volume": 66898.0}, {"date": "2021-11-23", "close": 8.1095, "volume": 664.0}, {"date": "2021-11-24", "close": 8.1095, "volume": null}, {"date": "2021-11-26", "close": 8.0703, "volume": 128.0}, {"date": "2021-11-29", "close": 8.1252, "volume": 384.0}, {"date": "2021-11-30", "close": 8.0703, "volume": 1957.0}, {"date": "2021-12-01", "close": 7.992, "volume": 82342.0}, {"date": "2021-12-02", "close": 7.992, "volume": null}, {"date": "2021-12-03", "close": 7.9606, "volume": 1532.0}, {"date": "2021-12-06", "close": 8.0703, "volume": 154.0}, {"date": "2021-12-07", "close": 8.0703, "volume": null}, {"date": "2021-12-08", "close": 8.0703, "volume": null}, {"date": "2021-12-09", "close": 7.9841, "volume": 3191.0}, {"date": "2021-12-10", "close": 8.0703, "volume": 51326.0}, {"date": "2021-12-13", "close": 8.0703, "volume": null}, {"date": "2021-12-14", "close": 7.992, "volume": 6381.0}, {"date": "2021-12-15", "close": 8.0076, "volume": 377.0}, {"date": "2021-12-16", "close": 8.0076, "volume": null}, {"date": "2021-12-17", "close": 8.0311, "volume": 5429.0}, {"date": "2021-12-20", "close": 7.9215, "volume": 514.0}, {"date": "2021-12-21", "close": 7.992, "volume": 3820.0}, {"date": "2021-12-22", "close": 7.992, "volume": null}, {"date": "2021-12-23", "close": 8.0233, "volume": 702.0}, {"date": "2021-12-27", "close": 7.9293, "volume": 638.0}, {"date": "2021-12-28", "close": 8.0625, "volume": 1307.0}, {"date": "2021-12-29", "close": 8.0625, "volume": null}, {"date": "2021-12-30", "close": 7.9763, "volume": 1660.0}, {"date": "2021-12-31", "close": 8.0311, "volume": 217.0}, {"date": "2022-01-03", "close": 7.992, "volume": 7097.0}, {"date": "2022-01-04", "close": 8.1957, "volume": 4847.0}, {"date": "2022-01-05", "close": 8.1095, "volume": 893.0}, {"date": "2022-01-06", "close": 8.2505, "volume": 2443.0}, {"date": "2022-01-07", "close": 8.2584, "volume": 4389.0}, {"date": "2022-01-10", "close": 8.2897, "volume": 1117.0}, {"date": "2022-01-11", "close": 8.2897, "volume": null}, {"date": "2022-01-12", "close": 8.2897, "volume": null}, {"date": "2022-01-13", "close": 8.2897, "volume": null}, {"date": "2022-01-14", "close": 8.2897, "volume": null}, {"date": "2022-01-18", "close": 8.2897, "volume": null}, {"date": "2022-01-19", "close": 8.2897, "volume": null}, {"date": "2022-01-20", "close": 8.3759, "volume": 4143.0}, {"date": "2022-01-21", "close": 8.3759, "volume": null}, {"date": "2022-01-24", "close": 8.2662, "volume": 444.0}, {"date": "2022-01-25", "close": 8.2662, "volume": 128.0}, {"date": "2022-01-26", "close": 8.2662, "volume": 893.0}, {"date": "2022-01-27", "close": 8.2662, "volume": null}, {"date": "2022-01-28", "close": 8.3837, "volume": 1276.0}, {"date": "2022-01-31", "close": 8.2584, "volume": 8551.0}, {"date": "2022-02-01", "close": 8.3054, "volume": 17868.0}, {"date": "2022-02-02", "close": 8.4229, "volume": 38641.0}, {"date": "2022-02-03", "close": 8.3994, "volume": 4329.0}, {"date": "2022-02-04", "close": 8.4621, "volume": 2096.0}, {"date": "2022-02-07", "close": 8.4621, "volume": null}, {"date": "2022-02-08", "close": 8.4778, "volume": 4376.0}, {"date": "2022-02-09", "close": 8.4778, "volume": null}, {"date": "2022-02-10", "close": 8.4307, "volume": 1786.0}, {"date": "2022-02-11", "close": 8.4621, "volume": 1437.0}, {"date": "2022-02-14", "close": 8.4621, "volume": null}, {"date": "2022-02-15", "close": 8.5013, "volume": 22275.0}, {"date": "2022-02-16", "close": 8.5013, "volume": null}, {"date": "2022-02-17", "close": 8.5248, "volume": 1532.0}, {"date": "2022-02-18", "close": 8.4621, "volume": 440.0}, {"date": "2022-02-22", "close": 8.5013, "volume": 21680.0}, {"date": "2022-02-23", "close": 8.5013, "volume": 11286.0}, {"date": "2022-02-24", "close": 8.5248, "volume": 2999.0}, {"date": "2022-02-28", "close": 8.8441, "volume": 4867.0}, {"date": "2022-03-01", "close": 8.8441, "volume": null}, {"date": "2022-03-02", "close": 8.8029, "volume": 128.0}, {"date": "2022-03-03", "close": 8.8029, "volume": 383.0}, {"date": "2022-03-04", "close": 8.8029, "volume": null}, {"date": "2022-03-07", "close": 8.8029, "volume": null}, {"date": "2022-03-08", "close": 8.6384, "volume": 1337.0}, {"date": "2022-03-09", "close": 8.6384, "volume": null}, {"date": "2022-03-10", "close": 8.6384, "volume": null}, {"date": "2022-03-11", "close": 8.7206, "volume": 68311.0}, {"date": "2022-03-14", "close": 8.7206, "volume": null}, {"date": "2022-03-15", "close": 8.7206, "volume": null}, {"date": "2022-03-16", "close": 8.7206, "volume": null}, {"date": "2022-03-17", "close": 8.5561, "volume": 243.0}, {"date": "2022-03-18", "close": 8.5561, "volume": null}, {"date": "2022-03-21", "close": 8.4738, "volume": 365.0}, {"date": "2022-03-22", "close": 8.4738, "volume": null}, {"date": "2022-03-23", "close": 8.3916, "volume": 4279.0}, {"date": "2022-03-24", "close": 8.3916, "volume": 7560.0}, {"date": "2022-03-25", "close": 8.4327, "volume": 6255.0}, {"date": "2022-03-28", "close": 8.4327, "volume": 536.0}, {"date": "2022-03-29", "close": 8.3916, "volume": 2587.0}, {"date": "2022-03-30", "close": 8.3093, "volume": 160.0}, {"date": "2022-03-31", "close": 8.3916, "volume": 122.0}, {"date": "2022-04-01", "close": 8.3916, "volume": null}, {"date": "2022-04-04", "close": 8.3258, "volume": 980.0}, {"date": "2022-04-05", "close": 8.3258, "volume": 357.0}, {"date": "2022-04-06", "close": 8.2846, "volume": 972.0}, {"date": "2022-04-07", "close": 8.2682, "volume": 4251.0}, {"date": "2022-04-08", "close": 8.1448, "volume": 9098.0}, {"date": "2022-04-11", "close": 8.1448, "volume": 2955.0}, {"date": "2022-04-12", "close": 8.1448, "volume": null}, {"date": "2022-04-13", "close": 8.1448, "volume": null}, {"date": "2022-04-14", "close": 8.1448, "volume": null}, {"date": "2022-04-18", "close": 8.227, "volume": 24548.0}, {"date": "2022-04-19", "close": 8.227, "volume": 452.0}, {"date": "2022-04-20", "close": 7.8897, "volume": 15358.0}, {"date": "2022-04-21", "close": 7.9391, "volume": 10299.0}, {"date": "2022-04-22", "close": 8.1859, "volume": 3924.0}, {"date": "2022-04-25", "close": 8.1859, "volume": null}, {"date": "2022-04-26", "close": 8.1859, "volume": null}, {"date": "2022-04-27", "close": 7.8157, "volume": 3192.0}, {"date": "2022-04-28", "close": 7.8157, "volume": null}, {"date": "2022-04-29", "close": 7.8157, "volume": 153.0}, {"date": "2022-05-02", "close": 7.8157, "volume": 914.0}, {"date": "2022-05-03", "close": 7.8157, "volume": null}, {"date": "2022-05-04", "close": 7.8157, "volume": 7046.0}, {"date": "2022-05-05", "close": 7.8157, "volume": null}, {"date": "2022-05-06", "close": 7.8157, "volume": null}, {"date": "2022-05-09", "close": 7.61, "volume": 1160.0}, {"date": "2022-05-10", "close": 7.4455, "volume": 4133.0}, {"date": "2022-05-11", "close": 7.4043, "volume": 9203.0}, {"date": "2022-05-12", "close": 7.4043, "volume": 243.0}, {"date": "2022-05-13", "close": 7.4043, "volume": 38577.0}, {"date": "2022-05-16", "close": 7.4043, "volume": 1583.0}, {"date": "2022-05-17", "close": 7.4455, "volume": 3069.0}, {"date": "2022-05-18", "close": 7.8157, "volume": 122.0}, {"date": "2022-05-19", "close": 7.8157, "volume": 486.0}, {"date": "2022-05-20", "close": 7.8157, "volume": null}, {"date": "2022-05-23", "close": 7.8157, "volume": 4985.0}, {"date": "2022-05-24", "close": 7.8157, "volume": null}, {"date": "2022-05-25", "close": 7.7416, "volume": 577.0}, {"date": "2022-05-26", "close": 7.7416, "volume": null}, {"date": "2022-05-27", "close": 7.7416, "volume": 122.0}, {"date": "2022-05-31", "close": 7.7334, "volume": 15352.0}, {"date": "2022-06-01", "close": 7.7334, "volume": null}, {"date": "2022-06-02", "close": 7.7416, "volume": 4054.0}, {"date": "2022-06-03", "close": 7.865, "volume": 152.0}, {"date": "2022-06-06", "close": 7.865, "volume": null}, {"date": "2022-06-07", "close": 7.7992, "volume": 3051.0}, {"date": "2022-06-08", "close": 7.7992, "volume": null}, {"date": "2022-06-09", "close": 7.7992, "volume": null}, {"date": "2022-06-10", "close": 7.7581, "volume": 6199.0}, {"date": "2022-06-13", "close": 7.7252, "volume": 6217.0}, {"date": "2022-06-14", "close": 7.6429, "volume": 52692.0}, {"date": "2022-06-15", "close": 7.6429, "volume": null}, {"date": "2022-06-16", "close": 7.6429, "volume": null}, {"date": "2022-06-17", "close": 7.6429, "volume": null}, {"date": "2022-06-21", "close": 7.6429, "volume": null}, {"date": "2022-06-22", "close": 7.6018, "volume": 729.0}, {"date": "2022-06-23", "close": 7.6018, "volume": null}, {"date": "2022-06-24", "close": 7.6018, "volume": null}, {"date": "2022-06-27", "close": 7.6018, "volume": null}, {"date": "2022-06-28", "close": 7.6018, "volume": null}, {"date": "2022-06-29", "close": 7.6018, "volume": 2734.0}, {"date": "2022-06-30", "close": 7.6018, "volume": 1329.0}, {"date": "2022-07-01", "close": 7.6018, "volume": null}, {"date": "2022-07-05", "close": 7.6018, "volume": null}, {"date": "2022-07-06", "close": 7.6018, "volume": null}, {"date": "2022-07-07", "close": 7.6018, "volume": null}, {"date": "2022-07-08", "close": 7.6018, "volume": null}, {"date": "2022-07-11", "close": 7.6018, "volume": null}, {"date": "2022-07-12", "close": 7.6018, "volume": null}, {"date": "2022-07-13", "close": 7.5935, "volume": 851.0}, {"date": "2022-07-14", "close": 7.5935, "volume": null}, {"date": "2022-07-15", "close": 7.5935, "volume": 1325.0}, {"date": "2022-07-18", "close": 7.5277, "volume": 1818.0}, {"date": "2022-07-19", "close": 7.5277, "volume": null}, {"date": "2022-07-20", "close": 7.5277, "volume": null}, {"date": "2022-07-21", "close": 7.5277, "volume": null}, {"date": "2022-07-22", "close": 7.5277, "volume": 1342.0}, {"date": "2022-07-25", "close": 7.4866, "volume": 743.0}, {"date": "2022-07-26", "close": 7.4866, "volume": 2483.0}, {"date": "2022-07-27", "close": 7.4866, "volume": 243.0}, {"date": "2022-07-28", "close": 7.4866, "volume": 4172.0}, {"date": "2022-07-29", "close": 7.4866, "volume": 881.0}, {"date": "2022-08-01", "close": 7.4866, "volume": null}, {"date": "2022-08-02", "close": 7.4866, "volume": null}, {"date": "2022-08-03", "close": 7.4208, "volume": 2613.0}, {"date": "2022-08-04", "close": 7.503, "volume": 9269.0}, {"date": "2022-08-05", "close": 7.503, "volume": 851.0}, {"date": "2022-08-08", "close": 7.4866, "volume": 122.0}, {"date": "2022-08-09", "close": 7.4866, "volume": null}, {"date": "2022-08-10", "close": 7.4455, "volume": 3903.0}, {"date": "2022-08-11", "close": 7.4455, "volume": null}, {"date": "2022-08-12", "close": 7.4455, "volume": null}, {"date": "2022-08-15", "close": 7.4208, "volume": 912.0}, {"date": "2022-08-16", "close": 7.4043, "volume": 377.0}, {"date": "2022-08-17", "close": 7.4043, "volume": null}, {"date": "2022-08-18", "close": 7.3632, "volume": 275.0}, {"date": "2022-08-19", "close": 7.3632, "volume": null}, {"date": "2022-08-22", "close": 7.4043, "volume": 3027.0}, {"date": "2022-08-23", "close": 7.3488, "volume": 1094.0}, {"date": "2022-08-24", "close": 7.3488, "volume": null}, {"date": "2022-08-25", "close": 7.2809, "volume": 3850.0}, {"date": "2022-08-26", "close": 7.2809, "volume": null}, {"date": "2022-08-29", "close": 7.2398, "volume": 4390.0}, {"date": "2022-08-30", "close": 7.1986, "volume": 912.0}, {"date": "2022-08-31", "close": 7.1986, "volume": 1641.0}, {"date": "2022-09-01", "close": 7.2727, "volume": 122.0}, {"date": "2022-09-02", "close": 7.2727, "volume": null}, {"date": "2022-09-06", "close": 7.1986, "volume": 2000.0}, {"date": "2022-09-07", "close": 7.1987, "volume": 3373.0}, {"date": "2022-09-08", "close": 7.1987, "volume": null}, {"date": "2022-09-09", "close": 7.1987, "volume": null}, {"date": "2022-09-12", "close": 7.1986, "volume": 608.0}, {"date": "2022-09-13", "close": 7.2727, "volume": 2431.0}, {"date": "2022-09-14", "close": 7.2316, "volume": 1216.0}, {"date": "2022-09-15", "close": 7.2316, "volume": null}, {"date": "2022-09-16", "close": 7.1986, "volume": 1216.0}, {"date": "2022-09-19", "close": 7.1986, "volume": 1903.0}, {"date": "2022-09-20", "close": 7.1904, "volume": 4417.0}, {"date": "2022-09-21", "close": 7.1904, "volume": 6078.0}, {"date": "2022-09-22", "close": 7.1904, "volume": null}, {"date": "2022-09-23", "close": 7.1657, "volume": 122.0}, {"date": "2022-09-26", "close": 7.1164, "volume": 1459.0}, {"date": "2022-09-27", "close": 7.0341, "volume": 377.0}, {"date": "2022-09-28", "close": 6.993, "volume": 729.0}, {"date": "2022-09-29", "close": 6.9107, "volume": 365.0}, {"date": "2022-09-30", "close": 6.9518, "volume": 1611.0}, {"date": "2022-10-03", "close": 6.9518, "volume": null}, {"date": "2022-10-04", "close": 6.7873, "volume": 1233.0}, {"date": "2022-10-05", "close": 6.7215, "volume": 1320.0}, {"date": "2022-10-06", "close": 6.6639, "volume": 2431.0}, {"date": "2022-10-07", "close": 6.5816, "volume": 4044.0}, {"date": "2022-10-10", "close": 6.5405, "volume": 1871.0}, {"date": "2022-10-11", "close": 6.5405, "volume": null}, {"date": "2022-10-12", "close": 6.4994, "volume": 17311.0}, {"date": "2022-10-13", "close": 6.4994, "volume": 486.0}, {"date": "2022-10-14", "close": 6.4582, "volume": 2127.0}, {"date": "2022-10-17", "close": 6.4582, "volume": null}, {"date": "2022-10-18", "close": 6.4171, "volume": 1310.0}, {"date": "2022-10-19", "close": 6.5405, "volume": 1143.0}, {"date": "2022-10-20", "close": 6.3348, "volume": 4023.0}, {"date": "2022-10-21", "close": 6.3348, "volume": 19034.0}, {"date": "2022-10-24", "close": 6.2937, "volume": 2066.0}, {"date": "2022-10-25", "close": 6.3513, "volume": 26008.0}, {"date": "2022-10-26", "close": 6.3759, "volume": 122.0}, {"date": "2022-10-27", "close": 6.4006, "volume": 182.0}, {"date": "2022-10-28", "close": 6.4582, "volume": 1835.0}, {"date": "2022-10-31", "close": 6.4006, "volume": 11525.0}, {"date": "2022-11-01", "close": 6.2525, "volume": 9116.0}, {"date": "2022-11-02", "close": 6.2361, "volume": 1216.0}, {"date": "2022-11-03", "close": 6.2854, "volume": 2553.0}, {"date": "2022-11-04", "close": 6.2854, "volume": 7167.0}, {"date": "2022-11-07", "close": 6.2854, "volume": 19393.0}, {"date": "2022-11-08", "close": 6.2443, "volume": 9967.0}, {"date": "2022-11-09", "close": 6.2443, "volume": null}, {"date": "2022-11-10", "close": 6.2854, "volume": 35799.0}, {"date": "2022-11-11", "close": 6.4911, "volume": 3764.0}, {"date": "2022-11-14", "close": 6.5816, "volume": 62659.0}, {"date": "2022-11-15", "close": 6.6639, "volume": 1991.0}, {"date": "2022-11-16", "close": 6.7379, "volume": 729.0}, {"date": "2022-11-17", "close": 6.7318, "volume": 15467.0}, {"date": "2022-11-18", "close": 6.7462, "volume": 1216.0}, {"date": "2022-11-21", "close": 6.7873, "volume": 1914.0}, {"date": "2022-11-22", "close": 6.7873, "volume": 365.0}, {"date": "2022-11-23", "close": 6.7873, "volume": 413.0}, {"date": "2022-11-25", "close": 6.7873, "volume": null}, {"date": "2022-11-28", "close": 6.7626, "volume": 2847.0}, {"date": "2022-11-29", "close": 6.8284, "volume": 1337.0}, {"date": "2022-11-30", "close": 6.8696, "volume": 14811.0}, {"date": "2022-12-01", "close": 6.9107, "volume": 124.0}, {"date": "2022-12-02", "close": 6.9107, "volume": null}, {"date": "2022-12-05", "close": 6.8038, "volume": 10185.0}, {"date": "2022-12-06", "close": 6.7873, "volume": 84337.0}, {"date": "2022-12-07", "close": 6.8285, "volume": 1945.0}, {"date": "2022-12-08", "close": 6.8696, "volume": 10903.0}, {"date": "2022-12-09", "close": 6.8284, "volume": 8247.0}, {"date": "2022-12-12", "close": 6.8284, "volume": null}, {"date": "2022-12-13", "close": 6.8284, "volume": 44099.0}, {"date": "2022-12-14", "close": 6.7564, "volume": 1180.0}, {"date": "2022-12-15", "close": 6.7462, "volume": 10332.0}, {"date": "2022-12-16", "close": 6.8696, "volume": 7779.0}, {"date": "2022-12-19", "close": 6.8696, "volume": 280.0}, {"date": "2022-12-20", "close": 6.8696, "volume": 1337.0}, {"date": "2022-12-21", "close": 6.8696, "volume": null}, {"date": "2022-12-22", "close": 6.8696, "volume": 1411.0}, {"date": "2022-12-23", "close": 6.8942, "volume": 266.0}, {"date": "2022-12-27", "close": 6.8942, "volume": null}, {"date": "2022-12-28", "close": 6.8942, "volume": null}, {"date": "2022-12-29", "close": 6.9025, "volume": 5191.0}, {"date": "2022-12-30", "close": 6.6639, "volume": 610.0}, {"date": "2023-01-03", "close": 6.6639, "volume": null}, {"date": "2023-01-04", "close": 6.6639, "volume": null}, {"date": "2023-01-05", "close": 6.8696, "volume": 1459.0}, {"date": "2023-01-06", "close": 6.6495, "volume": 1258.0}, {"date": "2023-01-09", "close": 6.6495, "volume": null}, {"date": "2023-01-10", "close": 6.6495, "volume": null}, {"date": "2023-01-11", "close": 6.6495, "volume": null}, {"date": "2023-01-12", "close": 6.6532, "volume": 1216.0}, {"date": "2023-01-13", "close": 6.6639, "volume": 2099.0}, {"date": "2023-01-17", "close": 6.6639, "volume": 972.0}, {"date": "2023-01-18", "close": 6.6639, "volume": null}, {"date": "2023-01-19", "close": 6.6639, "volume": 729.0}, {"date": "2023-01-20", "close": 6.6639, "volume": null}, {"date": "2023-01-23", "close": 6.6639, "volume": null}, {"date": "2023-01-24", "close": 6.705, "volume": 4076.0}, {"date": "2023-01-25", "close": 6.6598, "volume": 729.0}, {"date": "2023-01-26", "close": 6.631, "volume": 1151.0}, {"date": "2023-01-27", "close": 6.6968, "volume": 3653.0}, {"date": "2023-01-30", "close": 6.8284, "volume": 3282.0}, {"date": "2023-01-31", "close": 6.8284, "volume": null}, {"date": "2023-02-01", "close": 6.9518, "volume": 4867.0}, {"date": "2023-02-02", "close": 6.9518, "volume": null}, {"date": "2023-02-03", "close": 6.993, "volume": 9810.0}, {"date": "2023-02-06", "close": 6.993, "volume": 16288.0}, {"date": "2023-02-07", "close": 7.1575, "volume": 5227.0}, {"date": "2023-02-08", "close": 7.1575, "volume": null}, {"date": "2023-02-09", "close": 7.2809, "volume": 5332.0}, {"date": "2023-02-10", "close": 7.2809, "volume": null}, {"date": "2023-02-13", "close": 7.2809, "volume": 14221.0}, {"date": "2023-02-14", "close": 7.322, "volume": 2431.0}, {"date": "2023-02-15", "close": 7.3056, "volume": 5710.0}, {"date": "2023-02-16", "close": 7.3221, "volume": 1945.0}, {"date": "2023-02-17", "close": 7.3015, "volume": 3493.0}, {"date": "2023-02-21", "close": 7.3221, "volume": 495.0}, {"date": "2023-02-22", "close": 7.3632, "volume": 74128.0}, {"date": "2023-02-23", "close": 7.3632, "volume": 1050.0}, {"date": "2023-02-24", "close": 7.3221, "volume": 52373.0}, {"date": "2023-02-27", "close": 7.429, "volume": 59236.0}, {"date": "2023-02-28", "close": 7.429, "volume": 550.0}, {"date": "2023-03-01", "close": 7.3858, "volume": 3010.0}, {"date": "2023-03-02", "close": 7.3858, "volume": null}, {"date": "2023-03-03", "close": 7.3426, "volume": 541.0}, {"date": "2023-03-06", "close": 7.3858, "volume": 1492.0}, {"date": "2023-03-07", "close": 7.3426, "volume": 1140.0}, {"date": "2023-03-08", "close": 7.3426, "volume": null}, {"date": "2023-03-09", "close": 7.2044, "volume": 8532.0}, {"date": "2023-03-10", "close": 7.2044, "volume": 403.0}, {"date": "2023-03-13", "close": 6.9021, "volume": 5208.0}, {"date": "2023-03-14", "close": 6.9107, "volume": 12712.0}, {"date": "2023-03-15", "close": 6.8675, "volume": 521.0}, {"date": "2023-03-16", "close": 6.9107, "volume": 3304.0}, {"date": "2023-03-17", "close": 6.7725, "volume": 26510.0}, {"date": "2023-03-20", "close": 6.5652, "volume": 7478.0}, {"date": "2023-03-21", "close": 6.6516, "volume": 3442.0}, {"date": "2023-03-22", "close": 6.6947, "volume": 15433.0}, {"date": "2023-03-23", "close": 6.6084, "volume": 14507.0}, {"date": "2023-03-24", "close": 6.4788, "volume": 1775.0}, {"date": "2023-03-27", "close": 6.4788, "volume": null}, {"date": "2023-03-28", "close": 6.4788, "volume": 6706.0}, {"date": "2023-03-29", "close": 6.4961, "volume": 4477.0}, {"date": "2023-03-30", "close": 6.5047, "volume": 26341.0}, {"date": "2023-03-31", "close": 6.3794, "volume": 9990.0}, {"date": "2023-04-03", "close": 6.306, "volume": 40919.0}, {"date": "2023-04-04", "close": 6.4788, "volume": 1927.0}, {"date": "2023-04-05", "close": 6.4788, "volume": null}, {"date": "2023-04-06", "close": 6.4961, "volume": 1100.0}, {"date": "2023-04-10", "close": 6.4961, "volume": 695.0}, {"date": "2023-04-11", "close": 6.2628, "volume": 4789.0}, {"date": "2023-04-12", "close": 6.2628, "volume": 4640.0}, {"date": "2023-04-13", "close": 6.2542, "volume": 21389.0}, {"date": "2023-04-14", "close": 6.2628, "volume": 3139.0}, {"date": "2023-04-17", "close": 6.2628, "volume": 704.0}, {"date": "2023-04-18", "close": 6.1613, "volume": 824.0}, {"date": "2023-04-19", "close": 6.1764, "volume": 295.0}, {"date": "2023-04-20", "close": 6.1732, "volume": 6383.0}, {"date": "2023-04-21", "close": 6.1764, "volume": 343.0}, {"date": "2023-04-24", "close": 6.1764, "volume": 919.0}, {"date": "2023-04-25", "close": 6.1764, "volume": 6134.0}, {"date": "2023-04-26", "close": 6.0987, "volume": 11113.0}, {"date": "2023-04-27", "close": 6.1592, "volume": 27293.0}, {"date": "2023-04-28", "close": 6.0901, "volume": 55515.0}, {"date": "2023-05-01", "close": 6.1332, "volume": 4066.0}, {"date": "2023-05-02", "close": 6.0814, "volume": 2431.0}, {"date": "2023-05-03", "close": 5.9778, "volume": 2325.0}, {"date": "2023-05-04", "close": 6.0209, "volume": 11944.0}, {"date": "2023-05-05", "close": 5.9605, "volume": 8899.0}, {"date": "2023-05-08", "close": 5.7791, "volume": 16435.0}, {"date": "2023-05-09", "close": 5.7877, "volume": 7838.0}, {"date": "2023-05-10", "close": 6.0382, "volume": 3836.0}, {"date": "2023-05-11", "close": 5.9605, "volume": 3820.0}, {"date": "2023-05-12", "close": 5.9605, "volume": null}, {"date": "2023-05-15", "close": 6.0382, "volume": 1273.0}, {"date": "2023-05-16", "close": 6.0382, "volume": null}, {"date": "2023-05-17", "close": 6.0296, "volume": 24838.0}, {"date": "2023-05-18", "close": 6.4356, "volume": 278.0}, {"date": "2023-05-19", "close": 6.0901, "volume": 37002.0}, {"date": "2023-05-22", "close": 6.0037, "volume": 116.0}, {"date": "2023-05-23", "close": 6.0382, "volume": 6235.0}, {"date": "2023-05-24", "close": 6.0382, "volume": null}, {"date": "2023-05-25", "close": 6.0382, "volume": null}, {"date": "2023-05-26", "close": 6.0382, "volume": null}, {"date": "2023-05-30", "close": 6.0382, "volume": 1275.0}, {"date": "2023-05-31", "close": 6.0209, "volume": 1273.0}, {"date": "2023-06-01", "close": 6.0209, "volume": 303.0}, {"date": "2023-06-02", "close": 6.0209, "volume": null}, {"date": "2023-06-05", "close": 6.0209, "volume": 4275.0}, {"date": "2023-06-06", "close": 6.0469, "volume": 47585.0}, {"date": "2023-06-07", "close": 6.0469, "volume": 39445.0}, {"date": "2023-06-08", "close": 6.0555, "volume": 4630.0}, {"date": "2023-06-09", "close": 6.1332, "volume": 508.0}, {"date": "2023-06-12", "close": 6.0901, "volume": 1281.0}, {"date": "2023-06-13", "close": 6.0901, "volume": null}, {"date": "2023-06-14", "close": 6.0469, "volume": 5788.0}, {"date": "2023-06-15", "close": 6.0469, "volume": null}, {"date": "2023-06-16", "close": 6.0469, "volume": 116.0}, {"date": "2023-06-20", "close": 6.0296, "volume": 579.0}, {"date": "2023-06-21", "close": 6.0037, "volume": 35687.0}, {"date": "2023-06-22", "close": 6.0037, "volume": 810.0}, {"date": "2023-06-23", "close": 6.0469, "volume": 3717.0}, {"date": "2023-06-26", "close": 6.0469, "volume": null}, {"date": "2023-06-27", "close": 6.0469, "volume": 18879.0}, {"date": "2023-06-28", "close": 6.0469, "volume": null}, {"date": "2023-06-29", "close": 6.0469, "volume": null}, {"date": "2023-06-30", "close": 6.0469, "volume": 1190.0}, {"date": "2023-07-03", "close": 6.0469, "volume": 85602.0}, {"date": "2023-07-05", "close": 6.0469, "volume": 4159.0}, {"date": "2023-07-06", "close": 6.0382, "volume": 109074.0}, {"date": "2023-07-07", "close": 6.2628, "volume": 21753.0}, {"date": "2023-07-10", "close": 6.2628, "volume": null}, {"date": "2023-07-11", "close": 6.3492, "volume": 810.0}, {"date": "2023-07-12", "close": 6.4961, "volume": 3820.0}, {"date": "2023-07-13", "close": 6.5565, "volume": 2547.0}, {"date": "2023-07-14", "close": 6.5565, "volume": 2431.0}, {"date": "2023-07-17", "close": 6.5565, "volume": null}, {"date": "2023-07-18", "close": 6.8675, "volume": 12352.0}, {"date": "2023-07-19", "close": 6.2196, "volume": 638.0}, {"date": "2023-07-20", "close": 6.8675, "volume": 347.0}, {"date": "2023-07-21", "close": 6.576, "volume": 109721.0}, {"date": "2023-07-24", "close": 7.0835, "volume": 17382.0}, {"date": "2023-07-25", "close": 7.2735, "volume": 4201.0}, {"date": "2023-07-26", "close": 7.2735, "volume": null}, {"date": "2023-07-27", "close": 7.2822, "volume": 11706.0}, {"date": "2023-07-28", "close": 7.6882, "volume": 4556.0}, {"date": "2023-07-31", "close": 7.9473, "volume": 1984.0}, {"date": "2023-08-01", "close": 7.9819, "volume": 116.0}, {"date": "2023-08-02", "close": 7.9819, "volume": null}, {"date": "2023-08-03", "close": 7.9819, "volume": null}, {"date": "2023-08-04", "close": 7.9819, "volume": 1504.0}, {"date": "2023-08-07", "close": 7.9819, "volume": 16465.0}, {"date": "2023-08-08", "close": 8.1978, "volume": 8293.0}, {"date": "2023-08-09", "close": 8.1978, "volume": null}, {"date": "2023-08-10", "close": 8.1633, "volume": 6405.0}, {"date": "2023-08-11", "close": 8.1633, "volume": null}, {"date": "2023-08-14", "close": 8.1633, "volume": null}, {"date": "2023-08-15", "close": 8.1633, "volume": null}, {"date": "2023-08-16", "close": 8.1201, "volume": 6802.0}, {"date": "2023-08-17", "close": 8.1633, "volume": 33610.0}, {"date": "2023-08-18", "close": 8.1201, "volume": 6020.0}, {"date": "2023-08-21", "close": 8.1201, "volume": null}, {"date": "2023-08-22", "close": 8.1201, "volume": null}, {"date": "2023-08-23", "close": 8.1201, "volume": null}, {"date": "2023-08-24", "close": 8.1201, "volume": null}, {"date": "2023-08-25", "close": 8.4138, "volume": 31247.0}, {"date": "2023-08-28", "close": 8.336, "volume": 12032.0}, {"date": "2023-08-29", "close": 8.336, "volume": null}, {"date": "2023-08-30", "close": 8.336, "volume": 14893.0}, {"date": "2023-08-31", "close": 8.336, "volume": null}, {"date": "2023-09-01", "close": 8.336, "volume": null}, {"date": "2023-09-05", "close": 8.336, "volume": null}, {"date": "2023-09-06", "close": 8.336, "volume": null}, {"date": "2023-09-07", "close": 8.336, "volume": null}, {"date": "2023-09-08", "close": 8.336, "volume": null}, {"date": "2023-09-11", "close": 8.2928, "volume": 28269.0}, {"date": "2023-09-12", "close": 8.2842, "volume": 19119.0}, {"date": "2023-09-13", "close": 8.2842, "volume": null}, {"date": "2023-09-14", "close": 8.2842, "volume": null}, {"date": "2023-09-15", "close": 8.2497, "volume": 14439.0}, {"date": "2023-09-18", "close": 8.2497, "volume": null}, {"date": "2023-09-19", "close": 8.2497, "volume": null}, {"date": "2023-09-20", "close": 8.2497, "volume": null}, {"date": "2023-09-21", "close": 8.2497, "volume": null}, {"date": "2023-09-22", "close": 8.2497, "volume": null}, {"date": "2023-09-25", "close": 8.241, "volume": 4862.0}, {"date": "2023-09-26", "close": 8.241, "volume": 955.0}, {"date": "2023-09-27", "close": 8.2065, "volume": 7497.0}, {"date": "2023-09-28", "close": 8.2065, "volume": null}, {"date": "2023-09-29", "close": 8.1978, "volume": 347.0}, {"date": "2023-10-02", "close": 8.1978, "volume": null}, {"date": "2023-10-03", "close": 8.1978, "volume": 11782.0}, {"date": "2023-10-04", "close": 8.1892, "volume": 8564.0}, {"date": "2023-10-05", "close": 8.1892, "volume": null}, {"date": "2023-10-06", "close": 8.1719, "volume": 1065.0}, {"date": "2023-10-09", "close": 8.1719, "volume": 125.0}, {"date": "2023-10-10", "close": 8.1633, "volume": 891.0}, {"date": "2023-10-11", "close": 8.1633, "volume": null}, {"date": "2023-10-12", "close": 8.1633, "volume": null}, {"date": "2023-10-13", "close": 8.0682, "volume": 4860.0}, {"date": "2023-10-16", "close": 8.0078, "volume": 232.0}, {"date": "2023-10-17", "close": 8.0078, "volume": null}, {"date": "2023-10-18", "close": 7.8955, "volume": 4863.0}, {"date": "2023-10-19", "close": 7.8955, "volume": null}, {"date": "2023-10-20", "close": 7.8782, "volume": 10626.0}, {"date": "2023-10-23", "close": 7.8005, "volume": 38665.0}, {"date": "2023-10-24", "close": 7.8609, "volume": 64348.0}, {"date": "2023-10-25", "close": 7.8436, "volume": 26857.0}, {"date": "2023-10-26", "close": 7.8177, "volume": 62148.0}, {"date": "2023-10-27", "close": 7.7659, "volume": 28155.0}, {"date": "2023-10-30", "close": 7.7745, "volume": 26784.0}, {"date": "2023-10-31", "close": 7.7573, "volume": 48194.0}, {"date": "2023-11-01", "close": 7.5931, "volume": 48041.0}, {"date": "2023-11-02", "close": 7.5327, "volume": 9029.0}, {"date": "2023-11-03", "close": 7.5327, "volume": null}, {"date": "2023-11-06", "close": 7.5413, "volume": 521.0}, {"date": "2023-11-07", "close": 7.5413, "volume": 1235.0}, {"date": "2023-11-08", "close": 7.4636, "volume": 24757.0}, {"date": "2023-11-09", "close": 7.5586, "volume": 9340.0}, {"date": "2023-11-10", "close": 7.4376, "volume": 23580.0}, {"date": "2023-11-13", "close": 7.3858, "volume": 1158.0}, {"date": "2023-11-14", "close": 7.4463, "volume": 17660.0}, {"date": "2023-11-15", "close": 7.2908, "volume": 22174.0}, {"date": "2023-11-16", "close": 7.2908, "volume": 868.0}, {"date": "2023-11-17", "close": 7.2908, "volume": null}, {"date": "2023-11-20", "close": 7.2908, "volume": null}, {"date": "2023-11-21", "close": 7.1612, "volume": 12741.0}, {"date": "2023-11-22", "close": 7.1612, "volume": null}, {"date": "2023-11-24", "close": 7.1612, "volume": null}, {"date": "2023-11-27", "close": 7.1267, "volume": 23268.0}, {"date": "2023-11-28", "close": 7.0144, "volume": 15165.0}, {"date": "2023-11-29", "close": 6.9107, "volume": 46010.0}, {"date": "2023-11-30", "close": 6.9902, "volume": 376.0}, {"date": "2023-12-01", "close": 7.0057, "volume": 10303.0}, {"date": "2023-12-04", "close": 7.023, "volume": 557.0}, {"date": "2023-12-05", "close": 7.1267, "volume": 38317.0}, {"date": "2023-12-06", "close": 7.1267, "volume": null}, {"date": "2023-12-07", "close": 7.2476, "volume": 116.0}, {"date": "2023-12-08", "close": 7.2476, "volume": 2084.0}, {"date": "2023-12-11", "close": 7.2303, "volume": 300.0}, {"date": "2023-12-12", "close": 7.239, "volume": 2547.0}, {"date": "2023-12-13", "close": 7.239, "volume": null}, {"date": "2023-12-14", "close": 7.645, "volume": 22221.0}, {"date": "2023-12-15", "close": 7.7745, "volume": 3716.0}, {"date": "2023-12-18", "close": 7.7745, "volume": null}, {"date": "2023-12-19", "close": 7.6882, "volume": 3310.0}, {"date": "2023-12-20", "close": 7.7659, "volume": 116.0}, {"date": "2023-12-21", "close": 7.7659, "volume": 12567.0}, {"date": "2023-12-22", "close": 7.7659, "volume": null}, {"date": "2023-12-26", "close": 7.7659, "volume": null}, {"date": "2023-12-27", "close": 7.7141, "volume": 2366.0}, {"date": "2023-12-28", "close": 7.6882, "volume": 13519.0}, {"date": "2023-12-29", "close": 7.7054, "volume": 11692.0}, {"date": "2024-01-02", "close": 7.6795, "volume": 3396.0}, {"date": "2024-01-03", "close": 7.6622, "volume": 4167.0}, {"date": "2024-01-04", "close": 7.645, "volume": 12362.0}, {"date": "2024-01-05", "close": 7.645, "volume": null}, {"date": "2024-01-08", "close": 7.645, "volume": null}, {"date": "2024-01-09", "close": 7.7054, "volume": 3878.0}, {"date": "2024-01-10", "close": 7.5154, "volume": 34522.0}, {"date": "2024-01-11", "close": 7.5499, "volume": 17406.0}, {"date": "2024-01-12", "close": 7.5154, "volume": 35489.0}, {"date": "2024-01-16", "close": 7.5154, "volume": null}, {"date": "2024-01-17", "close": 7.4895, "volume": 107908.0}, {"date": "2024-01-18", "close": 7.4895, "volume": null}, {"date": "2024-01-19", "close": 7.4895, "volume": null}, {"date": "2024-01-22", "close": 7.4549, "volume": 16116.0}, {"date": "2024-01-23", "close": 7.429, "volume": 31152.0}, {"date": "2024-01-24", "close": 7.4722, "volume": 743.0}, {"date": "2024-01-25", "close": 7.4636, "volume": 5094.0}, {"date": "2024-01-26", "close": 7.4722, "volume": 45520.0}, {"date": "2024-01-29", "close": 7.4722, "volume": 5849.0}, {"date": "2024-01-30", "close": 7.429, "volume": 49002.0}, {"date": "2024-01-31", "close": 7.5586, "volume": 232.0}, {"date": "2024-02-01", "close": 7.5586, "volume": null}, {"date": "2024-02-02", "close": 7.524, "volume": 3042.0}, {"date": "2024-02-05", "close": 7.524, "volume": null}, {"date": "2024-02-06", "close": 7.5499, "volume": 2470.0}, {"date": "2024-02-07", "close": 7.429, "volume": 2656.0}, {"date": "2024-02-08", "close": 7.429, "volume": 5063.0}, {"date": "2024-02-09", "close": 7.5067, "volume": 5964.0}, {"date": "2024-02-12", "close": 7.5154, "volume": 14385.0}, {"date": "2024-02-13", "close": 7.5154, "volume": null}, {"date": "2024-02-14", "close": 7.5154, "volume": null}, {"date": "2024-02-15", "close": 7.5154, "volume": null}, {"date": "2024-02-16", "close": 7.5067, "volume": 2663.0}, {"date": "2024-02-20", "close": 7.5067, "volume": null}, {"date": "2024-02-21", "close": 7.5067, "volume": 2605.0}, {"date": "2024-02-22", "close": 7.5067, "volume": 1998.0}, {"date": "2024-02-23", "close": 7.5067, "volume": null}, {"date": "2024-02-26", "close": 7.5067, "volume": 7485.0}, {"date": "2024-02-27", "close": 7.5067, "volume": 3711.0}, {"date": "2024-02-28", "close": 7.5737, "volume": 24933.0}, {"date": "2024-02-29", "close": 7.5737, "volume": 54472.0}, {"date": "2024-03-01", "close": 7.5737, "volume": null}, {"date": "2024-03-04", "close": 7.5556, "volume": 36345.0}, {"date": "2024-03-05", "close": 7.619, "volume": 15558.0}, {"date": "2024-03-06", "close": 7.619, "volume": null}, {"date": "2024-03-07", "close": 7.7098, "volume": 2548.0}, {"date": "2024-03-08", "close": 7.7098, "volume": 4782.0}, {"date": "2024-03-11", "close": 7.6644, "volume": 1732.0}, {"date": "2024-03-12", "close": 7.5918, "volume": 2144.0}, {"date": "2024-03-13", "close": 7.5918, "volume": null}, {"date": "2024-03-14", "close": 7.619, "volume": 51840.0}, {"date": "2024-03-15", "close": 7.619, "volume": null}, {"date": "2024-03-18", "close": 7.61, "volume": 1196.0}, {"date": "2024-03-19", "close": 7.619, "volume": 1811.0}, {"date": "2024-03-20", "close": 7.619, "volume": 12782.0}, {"date": "2024-03-21", "close": 8.1633, "volume": 7950.0}, {"date": "2024-03-22", "close": 8.2086, "volume": 4079.0}, {"date": "2024-03-25", "close": 8.2086, "volume": null}, {"date": "2024-03-26", "close": 8.2086, "volume": 3621.0}, {"date": "2024-03-27", "close": 8.2086, "volume": 5551.0}, {"date": "2024-03-28", "close": 8.1995, "volume": 10768.0}, {"date": "2024-04-01", "close": 8.1905, "volume": 13770.0}, {"date": "2024-04-02", "close": 8.1179, "volume": 5290.0}, {"date": "2024-04-03", "close": 8.1179, "volume": null}, {"date": "2024-04-04", "close": 8.1179, "volume": 11319.0}, {"date": "2024-04-05", "close": 8.1179, "volume": null}, {"date": "2024-04-08", "close": 8.1179, "volume": null}, {"date": "2024-04-09", "close": 8.2086, "volume": 8706.0}, {"date": "2024-04-10", "close": 8.1723, "volume": 11474.0}, {"date": "2024-04-11", "close": 8.1633, "volume": 803.0}, {"date": "2024-04-12", "close": 8.1451, "volume": 2866.0}, {"date": "2024-04-15", "close": 8.1723, "volume": 7387.0}, {"date": "2024-04-16", "close": 8.1361, "volume": 661.0}, {"date": "2024-04-17", "close": 8.127, "volume": 1111.0}, {"date": "2024-04-18", "close": 8.127, "volume": null}, {"date": "2024-04-19", "close": 8.1179, "volume": 2841.0}, {"date": "2024-04-22", "close": 8.1179, "volume": null}, {"date": "2024-04-23", "close": 7.9819, "volume": 1095.0}, {"date": "2024-04-24", "close": 7.9819, "volume": 8677.0}, {"date": "2024-04-25", "close": 8.0998, "volume": 878.0}, {"date": "2024-04-26", "close": 8.1088, "volume": 3084.0}, {"date": "2024-04-29", "close": 8.1088, "volume": 1323.0}, {"date": "2024-04-30", "close": 8.1088, "volume": null}, {"date": "2024-05-01", "close": 8.1542, "volume": 5825.0}, {"date": "2024-05-02", "close": 8.1542, "volume": 7311.0}, {"date": "2024-05-03", "close": 8.1905, "volume": 12718.0}, {"date": "2024-05-06", "close": 8.1088, "volume": 14368.0}, {"date": "2024-05-07", "close": 8.1088, "volume": null}, {"date": "2024-05-08", "close": 8.1088, "volume": null}, {"date": "2024-05-09", "close": 8.1088, "volume": null}, {"date": "2024-05-10", "close": 8.1088, "volume": null}, {"date": "2024-05-13", "close": 8.1088, "volume": 20835.0}, {"date": "2024-05-14", "close": 8.1088, "volume": null}, {"date": "2024-05-15", "close": 8.2177, "volume": 9595.0}, {"date": "2024-05-16", "close": 8.2177, "volume": null}, {"date": "2024-05-17", "close": 8.1814, "volume": 21609.0}, {"date": "2024-05-20", "close": 8.0726, "volume": 5177.0}, {"date": "2024-05-21", "close": 8.0726, "volume": 23713.0}, {"date": "2024-05-22", "close": 8.1179, "volume": 28287.0}, {"date": "2024-05-23", "close": 8.0726, "volume": 24309.0}, {"date": "2024-05-24", "close": 8.0726, "volume": 3754.0}, {"date": "2024-05-28", "close": 8.0726, "volume": 8335.0}, {"date": "2024-05-29", "close": 8.0726, "volume": null}, {"date": "2024-05-30", "close": 8.0726, "volume": null}, {"date": "2024-05-31", "close": 8.1542, "volume": 433.0}, {"date": "2024-06-03", "close": 8.1542, "volume": null}, {"date": "2024-06-04", "close": 8.1088, "volume": 7276.0}, {"date": "2024-06-05", "close": 7.9365, "volume": 34244.0}, {"date": "2024-06-06", "close": 8.0635, "volume": 166.0}, {"date": "2024-06-07", "close": 8.0635, "volume": null}, {"date": "2024-06-10", "close": 8.0635, "volume": null}, {"date": "2024-06-11", "close": 8.0635, "volume": null}, {"date": "2024-06-12", "close": 8.1542, "volume": 1638.0}, {"date": "2024-06-13", "close": 8.1542, "volume": 11466.0}, {"date": "2024-06-14", "close": 8.1361, "volume": 551.0}, {"date": "2024-06-17", "close": 8.1361, "volume": null}, {"date": "2024-06-18", "close": 8.1361, "volume": 17585.0}, {"date": "2024-06-20", "close": 8.1361, "volume": null}, {"date": "2024-06-21", "close": 8.1361, "volume": null}, {"date": "2024-06-24", "close": 8.1542, "volume": 20895.0}, {"date": "2024-06-25", "close": 8.1542, "volume": 12508.0}, {"date": "2024-06-26", "close": 8.1542, "volume": 38012.0}, {"date": "2024-06-27", "close": 8.1542, "volume": null}, {"date": "2024-06-28", "close": 8.2086, "volume": 24008.0}, {"date": "2024-07-01", "close": 8.2086, "volume": null}, {"date": "2024-07-02", "close": 8.2086, "volume": null}, {"date": "2024-07-03", "close": 8.2086, "volume": null}, {"date": "2024-07-05", "close": 8.2086, "volume": 1800.0}, {"date": "2024-07-08", "close": 8.2086, "volume": null}, {"date": "2024-07-09", "close": 8.2086, "volume": null}, {"date": "2024-07-10", "close": 8.2086, "volume": 906.0}, {"date": "2024-07-11", "close": 8.381, "volume": 10915.0}, {"date": "2024-07-12", "close": 8.381, "volume": null}, {"date": "2024-07-15", "close": 8.7438, "volume": 19176.0}, {"date": "2024-07-16", "close": 8.9796, "volume": 2766.0}, {"date": "2024-07-17", "close": 8.9796, "volume": 1654.0}, {"date": "2024-07-18", "close": 8.9796, "volume": 11587.0}, {"date": "2024-07-19", "close": 8.9705, "volume": 3197.0}, {"date": "2024-07-22", "close": 8.9705, "volume": 277.0}, {"date": "2024-07-23", "close": 8.9796, "volume": 2494.0}, {"date": "2024-07-24", "close": 8.9796, "volume": null}, {"date": "2024-07-25", "close": 8.9796, "volume": null}, {"date": "2024-07-26", "close": 8.9796, "volume": null}, {"date": "2024-07-29", "close": 8.9796, "volume": null}, {"date": "2024-07-30", "close": 8.9796, "volume": null}, {"date": "2024-07-31", "close": 8.9796, "volume": 331.0}, {"date": "2024-08-01", "close": 8.9796, "volume": null}, {"date": "2024-08-02", "close": 8.8889, "volume": 334.0}, {"date": "2024-08-05", "close": 8.8798, "volume": 965.0}, {"date": "2024-08-06", "close": 8.8798, "volume": null}, {"date": "2024-08-07", "close": 8.8435, "volume": 882.0}, {"date": "2024-08-08", "close": 8.9796, "volume": 28335.0}, {"date": "2024-08-09", "close": 8.9615, "volume": 3664.0}, {"date": "2024-08-12", "close": 8.8889, "volume": 9155.0}, {"date": "2024-08-13", "close": 8.8889, "volume": 551.0}, {"date": "2024-08-14", "close": 8.8889, "volume": 3638.0}, {"date": "2024-08-15", "close": 8.8707, "volume": 6281.0}, {"date": "2024-08-16", "close": 8.8707, "volume": 31801.0}, {"date": "2024-08-19", "close": 8.9796, "volume": 4961.0}, {"date": "2024-08-20", "close": 8.9796, "volume": 15211.0}, {"date": "2024-08-21", "close": 8.9615, "volume": 2793.0}, {"date": "2024-08-22", "close": 8.9524, "volume": 1004.0}, {"date": "2024-08-23", "close": 9.0159, "volume": 24255.0}, {"date": "2024-08-26", "close": 9.0068, "volume": 551.0}, {"date": "2024-08-27", "close": 9.0068, "volume": null}, {"date": "2024-08-28", "close": 9.0703, "volume": 12277.0}, {"date": "2024-08-29", "close": 9.415, "volume": 639.0}, {"date": "2024-08-30", "close": 9.3968, "volume": 11907.0}, {"date": "2024-09-03", "close": 9.3968, "volume": 1334.0}, {"date": "2024-09-04", "close": 9.3968, "volume": 4464.0}, {"date": "2024-09-05", "close": 9.3968, "volume": 3804.0}, {"date": "2024-09-06", "close": 9.415, "volume": 16648.0}, {"date": "2024-09-09", "close": 9.4059, "volume": 1433.0}, {"date": "2024-09-10", "close": 9.4059, "volume": null}, {"date": "2024-09-11", "close": 9.415, "volume": 1323.0}, {"date": "2024-09-12", "close": 9.4059, "volume": 1764.0}, {"date": "2024-09-13", "close": 9.415, "volume": 17089.0}, {"date": "2024-09-16", "close": 9.3968, "volume": 4364.0}, {"date": "2024-09-17", "close": 9.3968, "volume": 15350.0}, {"date": "2024-09-18", "close": 9.3968, "volume": 657.0}, {"date": "2024-09-19", "close": 9.5238, "volume": 5727.0}, {"date": "2024-09-20", "close": 9.5238, "volume": null}, {"date": "2024-09-23", "close": 9.4785, "volume": 1847.0}, {"date": "2024-09-24", "close": 9.4785, "volume": null}, {"date": "2024-09-25", "close": 9.4785, "volume": 110.0}, {"date": "2024-09-26", "close": 9.4785, "volume": null}, {"date": "2024-09-27", "close": 9.3424, "volume": 16978.0}, {"date": "2024-09-30", "close": 9.3424, "volume": null}, {"date": "2024-10-01", "close": 9.3424, "volume": null}, {"date": "2024-10-02", "close": 9.3333, "volume": 125.0}, {"date": "2024-10-03", "close": 9.3424, "volume": 1958.0}, {"date": "2024-10-04", "close": 9.3424, "volume": null}, {"date": "2024-10-07", "close": 9.3424, "volume": null}, {"date": "2024-10-08", "close": 9.3424, "volume": null}, {"date": "2024-10-09", "close": 9.3424, "volume": null}, {"date": "2024-10-10", "close": 9.2971, "volume": 243.0}, {"date": "2024-10-11", "close": 9.2971, "volume": null}, {"date": "2024-10-14", "close": 9.2971, "volume": null}, {"date": "2024-10-15", "close": 9.2971, "volume": 2524.0}, {"date": "2024-10-16", "close": 9.2971, "volume": null}, {"date": "2024-10-17", "close": 9.2971, "volume": null}, {"date": "2024-10-18", "close": 9.2517, "volume": 5953.0}, {"date": "2024-10-21", "close": 9.2517, "volume": null}, {"date": "2024-10-22", "close": 9.2517, "volume": null}, {"date": "2024-10-23", "close": 9.2517, "volume": null}, {"date": "2024-10-24", "close": 9.2517, "volume": null}, {"date": "2024-10-25", "close": 9.0249, "volume": 42011.0}, {"date": "2024-10-28", "close": 9.0249, "volume": 1317.0}, {"date": "2024-10-29", "close": 8.9796, "volume": 1433.0}, {"date": "2024-10-30", "close": 9.0068, "volume": 4346.0}, {"date": "2024-10-31", "close": 9.0068, "volume": null}, {"date": "2024-11-01", "close": 9.288, "volume": 220.0}, {"date": "2024-11-04", "close": 9.1066, "volume": 6725.0}, {"date": "2024-11-05", "close": 9.161, "volume": 3649.0}, {"date": "2024-11-06", "close": 9.1156, "volume": 107582.0}, {"date": "2024-11-07", "close": 9.1156, "volume": 21168.0}, {"date": "2024-11-08", "close": 9.1156, "volume": 17530.0}, {"date": "2024-11-11", "close": 9.1156, "volume": 1102.0}, {"date": "2024-11-12", "close": 9.0703, "volume": 20286.0}, {"date": "2024-11-13", "close": 9.0703, "volume": 41233.0}, {"date": "2024-11-14", "close": 9.0703, "volume": 27673.0}, {"date": "2024-11-15", "close": 9.0703, "volume": 6615.0}, {"date": "2024-11-18", "close": 9.0658, "volume": 6648.0}, {"date": "2024-11-19", "close": 9.0703, "volume": 110.0}, {"date": "2024-11-20", "close": 9.0703, "volume": null}, {"date": "2024-11-21", "close": 9.0703, "volume": 3969.0}, {"date": "2024-11-22", "close": 9.0703, "volume": 45241.0}, {"date": "2024-11-25", "close": 9.0703, "volume": 6401.0}, {"date": "2024-11-26", "close": 9.0703, "volume": 15749.0}, {"date": "2024-11-27", "close": 9.0703, "volume": 165.0}, {"date": "2024-11-29", "close": 9.0703, "volume": null}, {"date": "2024-12-02", "close": 8.9433, "volume": 7344.0}, {"date": "2024-12-03", "close": 8.9433, "volume": 661.0}, {"date": "2024-12-04", "close": 8.9615, "volume": 25880.0}, {"date": "2024-12-05", "close": 8.9615, "volume": null}, {"date": "2024-12-06", "close": 8.9705, "volume": 1620.0}, {"date": "2024-12-09", "close": 8.9705, "volume": null}, {"date": "2024-12-10", "close": 8.9705, "volume": null}, {"date": "2024-12-11", "close": 9.0249, "volume": 462.0}, {"date": "2024-12-12", "close": 9.0703, "volume": 276.0}, {"date": "2024-12-13", "close": 9.1156, "volume": 23979.0}, {"date": "2024-12-16", "close": 9.0703, "volume": 123.0}, {"date": "2024-12-17", "close": 9.0703, "volume": null}, {"date": "2024-12-18", "close": 9.034, "volume": 7828.0}, {"date": "2024-12-19", "close": 9.0432, "volume": 648.0}, {"date": "2024-12-20", "close": 9.0432, "volume": null}, {"date": "2024-12-23", "close": 9.0249, "volume": 1369.0}, {"date": "2024-12-24", "close": 9.0249, "volume": null}, {"date": "2024-12-26", "close": 9.0249, "volume": null}, {"date": "2024-12-27", "close": 9.0249, "volume": 1830.0}, {"date": "2024-12-30", "close": 9.0249, "volume": null}, {"date": "2024-12-31", "close": 9.0612, "volume": 3905.0}, {"date": "2025-01-02", "close": 9.0249, "volume": 3418.0}, {"date": "2025-01-03", "close": 8.9887, "volume": 1224.0}, {"date": "2025-01-06", "close": 8.9796, "volume": 7078.0}, {"date": "2025-01-07", "close": 8.9796, "volume": 551.0}, {"date": "2025-01-08", "close": 8.9796, "volume": null}, {"date": "2025-01-10", "close": 8.9796, "volume": 2536.0}, {"date": "2025-01-13", "close": 9.0522, "volume": 661.0}, {"date": "2025-01-14", "close": 9.0522, "volume": 110.0}, {"date": "2025-01-15", "close": 9.0522, "volume": null}, {"date": "2025-01-16", "close": 9.0522, "volume": null}, {"date": "2025-01-17", "close": 9.0295, "volume": 813.0}, {"date": "2025-01-21", "close": 8.9887, "volume": 45176.0}, {"date": "2025-01-22", "close": 8.9796, "volume": 1853.0}, {"date": "2025-01-23", "close": 8.9796, "volume": null}, {"date": "2025-01-24", "close": 8.9524, "volume": 1078.0}, {"date": "2025-01-27", "close": 8.9887, "volume": 3307.0}, {"date": "2025-01-28", "close": 8.9887, "volume": 4520.0}, {"date": "2025-01-29", "close": 8.9887, "volume": null}, {"date": "2025-01-30", "close": 8.9887, "volume": 3473.0}, {"date": "2025-01-31", "close": 8.9796, "volume": 5563.0}, {"date": "2025-02-03", "close": 8.9796, "volume": null}, {"date": "2025-02-04", "close": 8.9705, "volume": 6805.0}, {"date": "2025-02-05", "close": 8.9796, "volume": 4079.0}, {"date": "2025-02-06", "close": 9.0249, "volume": 10220.0}, {"date": "2025-02-07", "close": 9.0119, "volume": 20613.0}, {"date": "2025-02-10", "close": 9.0119, "volume": null}, {"date": "2025-02-11", "close": 9.0431, "volume": 4851.0}, {"date": "2025-02-12", "close": 9.0431, "volume": null}, {"date": "2025-02-13", "close": 9.0431, "volume": 5843.0}, {"date": "2025-02-14", "close": 9.0431, "volume": 20022.0}, {"date": "2025-02-18", "close": 9.0249, "volume": 8789.0}, {"date": "2025-02-19", "close": 9.0249, "volume": 5787.0}, {"date": "2025-02-20", "close": 9.0249, "volume": 23225.0}, {"date": "2025-02-21", "close": 9.0249, "volume": 17089.0}, {"date": "2025-02-24", "close": 9.0249, "volume": 3949.0}, {"date": "2025-02-25", "close": 9.0431, "volume": 2266.0}, {"date": "2025-02-26", "close": 9.0522, "volume": 5514.0}, {"date": "2025-02-27", "close": 9.2064, "volume": 493849.0}, {"date": "2025-02-28", "close": 9.3429, "volume": 8242.0}, {"date": "2025-03-03", "close": 9.8, "volume": 4939.0}, {"date": "2025-03-04", "close": 9.4762, "volume": 29052.0}, {"date": "2025-03-05", "close": 9.4667, "volume": 1596.0}, {"date": "2025-03-06", "close": 9.4667, "volume": null}, {"date": "2025-03-07", "close": 9.4667, "volume": null}, {"date": "2025-03-10", "close": 9.4167, "volume": 1575.0}, {"date": "2025-03-11", "close": 9.6571, "volume": 5775.0}, {"date": "2025-03-12", "close": 9.9238, "volume": 1585.0}, {"date": "2025-03-13", "close": 9.7143, "volume": 74970.0}, {"date": "2025-03-14", "close": 9.8095, "volume": 1260.0}, {"date": "2025-03-17", "close": 9.7619, "volume": 47205.0}, {"date": "2025-03-18", "close": 9.5714, "volume": 65133.0}, {"date": "2025-03-19", "close": 9.6667, "volume": 4171.0}, {"date": "2025-03-20", "close": 9.6095, "volume": 3990.0}, {"date": "2025-03-21", "close": 9.7048, "volume": 210.0}, {"date": "2025-03-24", "close": 9.7048, "volume": null}, {"date": "2025-03-25", "close": 9.7048, "volume": null}, {"date": "2025-03-26", "close": 9.7048, "volume": null}, {"date": "2025-03-27", "close": 9.7048, "volume": null}, {"date": "2025-03-28", "close": 9.7048, "volume": null}, {"date": "2025-03-31", "close": 9.6952, "volume": 9069.0}, {"date": "2025-04-01", "close": 9.6952, "volume": 5460.0}, {"date": "2025-04-02", "close": 9.6952, "volume": null}, {"date": "2025-04-03", "close": 9.381, "volume": 19328.0}, {"date": "2025-04-04", "close": 9.5048, "volume": 1706.0}, {"date": "2025-04-07", "close": 9.5048, "volume": null}, {"date": "2025-04-08", "close": 9.4857, "volume": 1948.0}, {"date": "2025-04-09", "close": 9.4857, "volume": null}, {"date": "2025-04-10", "close": 9.419, "volume": 7438.0}, {"date": "2025-04-11", "close": 9.381, "volume": 12214.0}, {"date": "2025-04-14", "close": 9.4286, "volume": 13650.0}, {"date": "2025-04-15", "close": 9.4667, "volume": 1672.0}, {"date": "2025-04-16", "close": 9.4667, "volume": null}, {"date": "2025-04-17", "close": 9.4667, "volume": null}, {"date": "2025-04-21", "close": 9.4667, "volume": null}, {"date": "2025-04-22", "close": 9.4571, "volume": 4185.0}, {"date": "2025-04-23", "close": 9.4571, "volume": 1062.0}, {"date": "2025-04-24", "close": 9.3238, "volume": 11202.0}, {"date": "2025-04-25", "close": 9.3238, "volume": null}, {"date": "2025-04-28", "close": 9.3238, "volume": 6533.0}, {"date": "2025-04-29", "close": 9.3238, "volume": null}, {"date": "2025-04-30", "close": 9.3238, "volume": null}, {"date": "2025-05-01", "close": 9.3238, "volume": null}, {"date": "2025-05-02", "close": 9.2857, "volume": 1890.0}, {"date": "2025-05-05", "close": 9.2857, "volume": 831.0}, {"date": "2025-05-06", "close": 9.2857, "volume": null}, {"date": "2025-05-07", "close": 9.2857, "volume": null}, {"date": "2025-05-08", "close": 9.381, "volume": 8557.0}, {"date": "2025-05-09", "close": 9.381, "volume": 58796.0}, {"date": "2025-05-12", "close": 9.3714, "volume": 903.0}, {"date": "2025-05-13", "close": 9.3333, "volume": 9014.0}, {"date": "2025-05-14", "close": 9.3238, "volume": 4112.0}, {"date": "2025-05-15", "close": 9.381, "volume": 4672.0}, {"date": "2025-05-16", "close": 9.4286, "volume": 35175.0}, {"date": "2025-05-19", "close": 9.4476, "volume": 1575.0}, {"date": "2025-05-20", "close": 9.4667, "volume": 7455.0}, {"date": "2025-05-21", "close": 9.4667, "volume": 2577.0}, {"date": "2025-05-22", "close": 9.4667, "volume": 105.0}, {"date": "2025-05-23", "close": 9.4667, "volume": null}, {"date": "2025-05-27", "close": 9.4667, "volume": null}, {"date": "2025-05-28", "close": 9.4667, "volume": 964.0}, {"date": "2025-05-29", "close": 9.4667, "volume": null}, {"date": "2025-05-30", "close": 9.4667, "volume": 422.0}, {"date": "2025-06-02", "close": 9.4571, "volume": 10096.0}, {"date": "2025-06-03", "close": 9.4571, "volume": null}, {"date": "2025-06-04", "close": 9.419, "volume": 18611.0}, {"date": "2025-06-05", "close": 9.419, "volume": null}, {"date": "2025-06-06", "close": 9.419, "volume": 105.0}, {"date": "2025-06-09", "close": 9.419, "volume": null}, {"date": "2025-06-10", "close": 9.3238, "volume": 20127.0}, {"date": "2025-06-11", "close": 9.4571, "volume": 735.0}, {"date": "2025-06-12", "close": 9.4571, "volume": null}, {"date": "2025-06-13", "close": 9.4667, "volume": 157.0}, {"date": "2025-06-16", "close": 9.381, "volume": 20580.0}, {"date": "2025-06-17", "close": 9.3333, "volume": 13786.0}, {"date": "2025-06-18", "close": 9.3333, "volume": null}, {"date": "2025-06-20", "close": 9.3333, "volume": null}, {"date": "2025-06-23", "close": 9.3333, "volume": null}, {"date": "2025-06-24", "close": 9.3429, "volume": 16527.0}, {"date": "2025-06-25", "close": 9.3429, "volume": 3328.0}, {"date": "2025-06-26", "close": 9.3427, "volume": 9765.0}, {"date": "2025-06-27", "close": 9.3333, "volume": 13179.0}, {"date": "2025-06-30", "close": 9.2762, "volume": 19127.0}, {"date": "2025-07-01", "close": 9.3429, "volume": 46200.0}, {"date": "2025-07-02", "close": 9.4667, "volume": 8311.0}, {"date": "2025-07-03", "close": 9.4667, "volume": null}, {"date": "2025-07-07", "close": 9.4762, "volume": 3054.0}, {"date": "2025-07-08", "close": 9.5238, "volume": 1564.0}, {"date": "2025-07-09", "close": 9.5619, "volume": 19362.0}, {"date": "2025-07-10", "close": 9.7143, "volume": 7128.0}, {"date": "2025-07-11", "close": 9.7143, "volume": 25071.0}, {"date": "2025-07-14", "close": 9.7143, "volume": 3780.0}, {"date": "2025-07-15", "close": 9.7143, "volume": null}, {"date": "2025-07-16", "close": 9.7143, "volume": 49772.0}, {"date": "2025-07-17", "close": 9.7143, "volume": 45561.0}, {"date": "2025-07-18", "close": 9.7619, "volume": 25920.0}, {"date": "2025-07-21", "close": 9.8286, "volume": 63082.0}, {"date": "2025-07-22", "close": 10.0, "volume": 33634.0}, {"date": "2025-07-23", "close": 10.0, "volume": 25298.0}, {"date": "2025-07-24", "close": 10.0476, "volume": 14193.0}, {"date": "2025-07-25", "close": 10.0476, "volume": 11539.0}, {"date": "2025-07-28", "close": 10.0952, "volume": 8839.0}, {"date": "2025-07-29", "close": 10.0857, "volume": 1784.0}, {"date": "2025-07-30", "close": 10.6095, "volume": 15255.0}, {"date": "2025-07-31", "close": 10.6095, "volume": 40587.0}, {"date": "2025-08-01", "close": 10.3905, "volume": 11260.0}, {"date": "2025-08-04", "close": 10.5619, "volume": 68152.0}, {"date": "2025-08-05", "close": 10.6667, "volume": 5252.0}, {"date": "2025-08-06", "close": 10.6381, "volume": 1749.0}, {"date": "2025-08-07", "close": 10.6571, "volume": 5171.0}, {"date": "2025-08-08", "close": 10.6381, "volume": 21873.0}, {"date": "2025-08-11", "close": 10.7048, "volume": 48258.0}, {"date": "2025-08-12", "close": 11.1524, "volume": 1999.0}, {"date": "2025-08-13", "close": 11.0381, "volume": 3069.0}, {"date": "2025-08-14", "close": 10.9905, "volume": 11340.0}, {"date": "2025-08-15", "close": 10.9905, "volume": 7805.0}, {"date": "2025-08-18", "close": 10.9619, "volume": 4201.0}, {"date": "2025-08-19", "close": 11.1429, "volume": 1323.0}, {"date": "2025-08-20", "close": 11.1429, "volume": null}, {"date": "2025-08-21", "close": 11.1429, "volume": 7003.0}, {"date": "2025-08-22", "close": 11.4286, "volume": 1630.0}, {"date": "2025-08-25", "close": 11.4286, "volume": null}, {"date": "2025-08-26", "close": 11.499, "volume": 630.0}, {"date": "2025-08-27", "close": 11.5238, "volume": 1008.0}, {"date": "2025-08-28", "close": 11.5143, "volume": 45150.0}, {"date": "2025-08-29", "close": 11.4762, "volume": 1500.0}, {"date": "2025-09-02", "close": 11.4952, "volume": 542.0}, {"date": "2025-09-03", "close": 11.4952, "volume": 45173.0}, {"date": "2025-09-04", "close": 11.4286, "volume": 19232.0}, {"date": "2025-09-05", "close": 11.4952, "volume": 1576.0}, {"date": "2025-09-08", "close": 11.4952, "volume": null}, {"date": "2025-09-09", "close": 11.4952, "volume": null}, {"date": "2025-09-10", "close": 11.4952, "volume": 420.0}, {"date": "2025-09-11", "close": 11.5524, "volume": 1050.0}, {"date": "2025-09-12", "close": 11.5524, "volume": 693.0}, {"date": "2025-09-15", "close": 11.5619, "volume": 819.0}, {"date": "2025-09-16", "close": 11.5619, "volume": null}, {"date": "2025-09-17", "close": 11.8571, "volume": 1575.0}, {"date": "2025-09-18", "close": 11.8571, "volume": 1239.0}, {"date": "2025-09-19", "close": 11.9048, "volume": 630.0}, {"date": "2025-09-22", "close": 11.8952, "volume": 3985.0}, {"date": "2025-09-23", "close": 12.0952, "volume": 1575.0}, {"date": "2025-09-24", "close": 12.0952, "volume": 1050.0}, {"date": "2025-09-25", "close": 12.1143, "volume": 2239.0}, {"date": "2025-09-26", "close": 12.1143, "volume": 11174.0}, {"date": "2025-09-29", "close": 12.1143, "volume": 402.0}, {"date": "2025-09-30", "close": 12.1143, "volume": null}, {"date": "2025-10-01", "close": 12.1143, "volume": 735.0}, {"date": "2025-10-02", "close": 12.1143, "volume": null}, {"date": "2025-10-03", "close": 12.0857, "volume": 18688.0}, {"date": "2025-10-06", "close": 12.1143, "volume": 1785.0}, {"date": "2025-10-07", "close": 12.1238, "volume": 2754.0}, {"date": "2025-10-08", "close": 12.1333, "volume": 1050.0}, {"date": "2025-10-09", "close": 12.0952, "volume": 10034.0}, {"date": "2025-10-10", "close": 12.0, "volume": 3947.0}, {"date": "2025-10-13", "close": 12.1333, "volume": 232.0}, {"date": "2025-10-14", "close": 12.3619, "volume": 7875.0}, {"date": "2025-10-15", "close": 12.3619, "volume": null}, {"date": "2025-10-16", "close": 12.3619, "volume": 658.0}, {"date": "2025-10-17", "close": 12.3619, "volume": null}, {"date": "2025-10-20", "close": 12.3619, "volume": 1051.0}, {"date": "2025-10-21", "close": 12.3619, "volume": 8215.0}, {"date": "2025-10-22", "close": 12.3619, "volume": 735.0}, {"date": "2025-10-23", "close": 12.381, "volume": 631.0}, {"date": "2025-10-24", "close": 12.381, "volume": null}, {"date": "2025-10-27", "close": 12.381, "volume": null}, {"date": "2025-10-28", "close": 12.381, "volume": 3080.0}, {"date": "2025-10-29", "close": 12.3714, "volume": 420.0}, {"date": "2025-10-30", "close": 12.5238, "volume": 4308.0}, {"date": "2025-10-31", "close": 12.5048, "volume": 198.0}, {"date": "2025-11-03", "close": 12.4857, "volume": 1386.0}, {"date": "2025-11-04", "close": 12.4286, "volume": 40349.0}, {"date": "2025-11-05", "close": 12.4571, "volume": 11988.0}, {"date": "2025-11-06", "close": 12.4476, "volume": 4942.0}, {"date": "2025-11-07", "close": 12.4476, "volume": null}, {"date": "2025-11-10", "close": 12.4476, "volume": 32537.0}, {"date": "2025-11-11", "close": 12.4286, "volume": 3541.0}, {"date": "2025-11-12", "close": 12.619, "volume": 147.0}, {"date": "2025-11-13", "close": 12.4286, "volume": 6629.0}, {"date": "2025-11-14", "close": 12.5524, "volume": 1084.0}, {"date": "2025-11-17", "close": 12.6, "volume": 21194.0}, {"date": "2025-11-18", "close": 12.5905, "volume": 22099.0}, {"date": "2025-11-19", "close": 12.5905, "volume": null}, {"date": "2025-11-20", "close": 12.8381, "volume": 3174.0}, {"date": "2025-11-21", "close": 12.7524, "volume": 1575.0}, {"date": "2025-11-24", "close": 12.7524, "volume": 567.0}, {"date": "2025-11-25", "close": 12.7524, "volume": null}, {"date": "2025-11-26", "close": 12.7524, "volume": null}, {"date": "2025-11-28", "close": 12.7524, "volume": 564.0}, {"date": "2025-12-01", "close": 12.8286, "volume": 12159.0}, {"date": "2025-12-02", "close": 12.8286, "volume": 2974.0}, {"date": "2025-12-03", "close": 12.8095, "volume": 866.0}, {"date": "2025-12-04", "close": 12.819, "volume": 21845.0}, {"date": "2025-12-05", "close": 12.819, "volume": null}, {"date": "2025-12-08", "close": 12.8095, "volume": 423.0}, {"date": "2025-12-09", "close": 12.8095, "volume": 49762.0}, {"date": "2025-12-10", "close": 12.8095, "volume": 53072.0}, {"date": "2025-12-11", "close": 12.819, "volume": 3360.0}, {"date": "2025-12-12", "close": 12.819, "volume": null}, {"date": "2025-12-15", "close": 12.819, "volume": 2332.0}, {"date": "2025-12-16", "close": 12.819, "volume": 47250.0}, {"date": "2025-12-17", "close": 12.819, "volume": 6454.0}, {"date": "2025-12-18", "close": 12.8095, "volume": 5883.0}, {"date": "2025-12-19", "close": 12.819, "volume": 8044.0}, {"date": "2025-12-22", "close": 12.819, "volume": 8084.0}, {"date": "2025-12-23", "close": 12.7905, "volume": 21651.0}, {"date": "2025-12-24", "close": 12.8, "volume": 5394.0}, {"date": "2025-12-26", "close": 12.7714, "volume": 3082.0}, {"date": "2025-12-29", "close": 12.7143, "volume": 11040.0}, {"date": "2025-12-30", "close": 12.7429, "volume": 4095.0}, {"date": "2025-12-31", "close": 12.7238, "volume": 1800.0}, {"date": "2026-01-02", "close": 12.7238, "volume": 630.0}, {"date": "2026-01-05", "close": 12.7619, "volume": 6051.0}, {"date": "2026-01-06", "close": 12.7524, "volume": 3281.0}, {"date": "2026-01-07", "close": 12.7333, "volume": 1968.0}, {"date": "2026-01-08", "close": 12.7619, "volume": 15343.0}, {"date": "2026-01-09", "close": 12.7619, "volume": 1774.0}, {"date": "2026-01-12", "close": 12.781, "volume": 28285.0}, {"date": "2026-01-13", "close": 12.78, "volume": 289.0}, {"date": "2026-01-14", "close": 12.781, "volume": 2534.0}, {"date": "2026-01-15", "close": 12.8381, "volume": 7232.0}, {"date": "2026-01-16", "close": 12.8571, "volume": 9555.0}, {"date": "2026-01-20", "close": 12.8571, "volume": 764.0}, {"date": "2026-01-21", "close": 12.9238, "volume": 2765.0}, {"date": "2026-01-22", "close": 12.9524, "volume": 136.0}, {"date": "2026-01-23", "close": 12.9429, "volume": 445.0}, {"date": "2026-01-26", "close": 12.9429, "volume": null}, {"date": "2026-01-27", "close": 12.9429, "volume": 1155.0}, {"date": "2026-01-28", "close": 12.9333, "volume": 4514.0}, {"date": "2026-01-29", "close": 12.981, "volume": 2130.0}, {"date": "2026-01-30", "close": 12.9524, "volume": 630.0}, {"date": "2026-02-02", "close": 13.2571, "volume": 427.0}, {"date": "2026-02-03", "close": 13.2952, "volume": 2399.0}, {"date": "2026-02-04", "close": 13.3429, "volume": 12177.0}, {"date": "2026-02-05", "close": 13.5619, "volume": 1260.0}, {"date": "2026-02-06", "close": 13.6571, "volume": 5373.0}, {"date": "2026-02-09", "close": 13.6571, "volume": null}, {"date": "2026-02-10", "close": 13.6476, "volume": 6851.0}, {"date": "2026-02-11", "close": 13.8936, "volume": 2610.0}, {"date": "2026-02-12", "close": 13.9048, "volume": 721.0}, {"date": "2026-02-13", "close": 14.0, "volume": 109.0}, {"date": "2026-02-17", "close": 14.0, "volume": 946.0}, {"date": "2026-02-18", "close": 14.0, "volume": 7140.0}, {"date": "2026-02-19", "close": 14.0, "volume": 7626.0}, {"date": "2026-02-20", "close": 13.9429, "volume": 146.0}, {"date": "2026-02-23", "close": 13.9495, "volume": 17968.0}, {"date": "2026-02-24", "close": 13.9429, "volume": 1785.0}, {"date": "2026-02-25", "close": 13.9429, "volume": null}, {"date": "2026-02-26", "close": 13.9429, "volume": 211.0}, {"date": "2026-02-27", "close": 14.15, "volume": 7986.0}, {"date": "2026-03-02", "close": 13.99, "volume": 14485.0}, {"date": "2026-03-03", "close": 13.95, "volume": 579.0}, {"date": "2026-03-04", "close": 14.0, "volume": 5510.0}, {"date": "2026-03-05", "close": 14.0, "volume": 9317.0}, {"date": "2026-03-06", "close": 14.0, "volume": null}, {"date": "2026-03-09", "close": 13.9, "volume": 243.0}, {"date": "2026-03-10", "close": 13.9, "volume": 25400.0}, {"date": "2026-03-11", "close": 14.09, "volume": 1605.0}, {"date": "2026-03-12", "close": 14.09, "volume": null}, {"date": "2026-03-13", "close": 14.09, "volume": 1652.0}, {"date": "2026-03-16", "close": 14.09, "volume": null}, {"date": "2026-03-17", "close": 14.15, "volume": 1102.0}, {"date": "2026-03-18", "close": 14.14, "volume": 500.0}, {"date": "2026-03-19", "close": 14.14, "volume": 200.0}, {"date": "2026-03-20", "close": 14.14, "volume": null}, {"date": "2026-03-23", "close": 14.15, "volume": 4125.0}, {"date": "2026-03-24", "close": 14.15, "volume": 6015.0}, {"date": "2026-03-25", "close": 15.85, "volume": 40197.0}, {"date": "2026-03-26", "close": 15.85, "volume": 12568.0}, {"date": "2026-03-27", "close": 15.9, "volume": 1320.0}, {"date": "2026-03-30", "close": 15.9, "volume": 1052.0}, {"date": "2026-03-31", "close": 15.89, "volume": 4230.0}, {"date": "2026-04-01", "close": 15.75, "volume": 20259.0}, {"date": "2026-04-02", "close": 15.7, "volume": 4559.0}, {"date": "2026-04-06", "close": 15.7, "volume": 8311.0}, {"date": "2026-04-07", "close": 15.59, "volume": 2444.0}, {"date": "2026-04-08", "close": 15.55, "volume": 8713.0}, {"date": "2026-04-09", "close": 15.47, "volume": 8567.0}, {"date": "2026-04-10", "close": 15.47, "volume": 1051.0}, {"date": "2026-04-13", "close": 15.3, "volume": 763.0}, {"date": "2026-04-14", "close": 15.3, "volume": 1618.0}, {"date": "2026-04-15", "close": 15.3, "volume": null}, {"date": "2026-04-16", "close": 15.3, "volume": 13414.0}, {"date": "2026-04-17", "close": 15.35, "volume": 7013.0}, {"date": "2026-04-20", "close": 15.25, "volume": 2481.0}, {"date": "2026-04-21", "close": 15.16, "volume": 1899.0}, {"date": "2026-04-22", "close": 15.95, "volume": 22211.0}, {"date": "2026-04-23", "close": 15.75, "volume": 25474.0}, {"date": "2026-04-24", "close": 15.5, "volume": 27335.0}, {"date": "2026-04-27", "close": 15.815, "volume": 20963.0}, {"date": "2026-04-28", "close": 15.85, "volume": 16295.0}, {"date": "2026-04-29", "close": 15.93, "volume": 27506.0}, {"date": "2026-04-30", "close": 16.64, "volume": 35011.0}, {"date": "2026-05-01", "close": 17.04, "volume": 51601.0}, {"date": "2026-05-04", "close": 17.04, "volume": 54174.0}, {"date": "2026-05-05", "close": 17.14, "volume": 85034.0}, {"date": "2026-05-06", "close": 17.45, "volume": 66651.0}, {"date": "2026-05-07", "close": 17.72, "volume": 60013.0}, {"date": "2026-05-08", "close": 17.76, "volume": 55574.0}, {"date": "2026-05-11", "close": 17.85, "volume": 116102.0}, {"date": "2026-05-12", "close": 17.8, "volume": 50927.0}, {"date": "2026-05-13", "close": 17.74, "volume": 40494.0}, {"date": "2026-05-14", "close": 17.79, "volume": 38466.0}, {"date": "2026-05-15", "close": 17.69, "volume": 36369.0}, {"date": "2026-05-18", "close": 17.68, "volume": 27399.0}, {"date": "2026-05-19", "close": 17.55, "volume": 50997.0}, {"date": "2026-05-20", "close": 17.51, "volume": 29099.0}, {"date": "2026-05-21", "close": 17.47, "volume": 65593.0}, {"date": "2026-05-22", "close": 17.43, "volume": 54468.0}, {"date": "2026-05-26", "close": 17.29, "volume": 131349.0}, {"date": "2026-05-27", "close": 17.2, "volume": 86748.0}, {"date": "2026-05-28", "close": 17.2, "volume": 58367.0}, {"date": "2026-05-29", "close": 17.2, "volume": 136034.0}, {"date": "2026-06-01", "close": 17.13, "volume": 54762.0}, {"date": "2026-06-02", "close": 17.13, "volume": 65199.0}, {"date": "2026-06-03", "close": 17.05, "volume": 169653.0}, {"date": "2026-06-04", "close": 17.1, "volume": 65705.0}, {"date": "2026-06-05", "close": 17.25, "volume": 104094.0}, {"date": "2026-06-08", "close": 17.44, "volume": 159488.0}, {"date": "2026-06-09", "close": 17.61, "volume": 138321.0}, {"date": "2026-06-10", "close": 17.83, "volume": 176519.0}, {"date": "2026-06-11", "close": 17.87, "volume": 171978.0}, {"date": "2026-06-12", "close": 18.1, "volume": 157190.0}, {"date": "2026-06-15", "close": 18.03, "volume": 189720.0}, {"date": "2026-06-16", "close": 18.21, "volume": 367364.0}, {"date": "2026-06-17", "close": 18.16, "volume": 363539.0}, {"date": "2026-06-18", "close": 18.4, "volume": 1400875.0}, {"date": "2026-06-22", "close": 17.83, "volume": 486970.0}, {"date": "2026-06-23", "close": 18.0, "volume": 266514.0}, {"date": "2026-06-24", "close": 17.93, "volume": 207363.0}, {"date": "2026-06-25", "close": 17.94, "volume": 111051.0}, {"date": "2026-06-26", "close": 17.72, "volume": 2154134.0}, {"date": "2026-06-29", "close": 17.67, "volume": 287404.0}, {"date": "2026-06-30", "close": 17.94, "volume": 248366.0}, {"date": "2026-07-01", "close": 18.0, "volume": 248368.0}, {"date": "2026-07-02", "close": 17.82, "volume": 129924.0}, {"date": "2026-07-06", "close": 17.8, "volume": 146040.0}, {"date": "2026-07-07", "close": 17.7, "volume": 105856.0}, {"date": "2026-07-08", "close": 17.61, "volume": 114953.0}, {"date": "2026-07-09", "close": 17.97, "volume": 144674.0}, {"date": "2026-07-10", "close": 18.17, "volume": 289054.0}, {"date": "2026-07-13", "close": 18.18, "volume": 177173.0}, {"date": "2026-07-14", "close": 18.18, "volume": 164093.0}, {"date": "2026-07-15", "close": 18.3, "volume": 156984.0}, {"date": "2026-07-16", "close": 18.62, "volume": 227513.0}, {"date": "2026-07-17", "close": 18.3, "volume": 136869.0}, {"date": "2026-07-20", "close": 17.97, "volume": 83779.0}, {"date": "2026-07-21", "close": 17.93, "volume": 98458.0}, {"date": "2026-07-22", "close": 17.81, "volume": 62833.0}, {"date": "2026-07-23", "close": 17.95, "volume": 112517.0}, {"date": "2026-07-24", "close": 18.3, "volume": 164437.0}, {"date": "2026-07-27", "close": 18.5, "volume": 121549.0}, {"date": "2026-07-28", "close": 18.8, "volume": 337925.0}, {"date": "2026-07-29", "close": 18.7, "volume": 162552.0}, {"date": "2026-07-30", "close": 18.24, "volume": 126207.0}, {"date": "2026-07-31", "close": 18.4, "volume": 87708.0}, {"date": "2026-08-03", "close": 18.37, "volume": 110664.0}, {"date": "2026-08-04", "close": 18.37, "volume": 97674.0}, {"date": "2026-08-05", "close": 18.18, "volume": 56659.0}, {"date": "2026-08-06", "close": 17.81, "volume": 46801.0}, {"date": "2026-08-07", "close": 16.59, "volume": 97266.0}, {"date": "2026-08-10", "close": 17.345, "volume": 155808.0}, {"date": "2026-08-11", "close": 17.34, "volume": 97574.0}, {"date": "2026-08-12", "close": 17.25, "volume": 71752.0}, {"date": "2026-08-13", "close": 17.51, "volume": 143190.0}, {"date": "2026-08-14", "close": 17.55, "volume": 99483.0}, {"date": "2026-08-17", "close": 17.55, "volume": 73978.0}, {"date": "2026-08-18", "close": 17.55, "volume": 120637.0}, {"date": "2026-08-19", "close": 17.44, "volume": 114132.0}, {"date": "2026-08-20", "close": 17.44, "volume": 64463.0}, {"date": "2026-08-21", "close": 17.5, "volume": 197121.0}, {"date": "2026-08-24", "close": 17.46, "volume": 81326.0}, {"date": "2026-08-25", "close": 17.44, "volume": 84536.0}, {"date": "2026-08-26", "close": 17.29, "volume": 71217.0}, {"date": "2026-08-27", "close": 16.81, "volume": 60644.0}, {"date": "2026-08-28", "close": 17.12, "volume": 76562.0}, {"date": "2026-08-31", "close": 16.67, "volume": 45821.0}, {"date": "2026-09-01", "close": 16.63, "volume": 154333.0}, {"date": "2026-09-02", "close": 16.97, "volume": 91553.0}, {"date": "2026-09-03", "close": 17.34, "volume": 98210.0}, {"date": "2026-09-04", "close": 17.35, "volume": 86424.0}, {"date": "2026-09-08", "close": 17.22, "volume": 77819.0}, {"date": "2026-09-09", "close": 17.28, "volume": 125913.0}, {"date": "2026-09-10", "close": 17.27, "volume": 66397.0}, {"date": "2026-09-11", "close": 17.26, "volume": 92170.0}, {"date": "2026-09-14", "close": 17.26, "volume": 148080.0}, {"date": "2026-09-15", "close": 17.38, "volume": 65814.0}, {"date": "2026-09-16", "close": 17.17, "volume": 93791.0}, {"date": "2026-09-17", "close": 17.16, "volume": 87291.0}, {"date": "2026-09-18", "close": 17.26, "volume": 266612.0}], "refreshing": true}