{"ticker": "FUSB", "overview": {"cik": "717806", "ticker": "FUSB", "name": "FIRST US BANCSHARES, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383806", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383399", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381287", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001654954-26-007974", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337583", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334191", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323809", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323778", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299484", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-09", "title": "Form 3/A", "accession": "0001193125-26-299454", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299416", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299412", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292285", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292279", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292273", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292263", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292255", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292248", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292240", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292234", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290450", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-289726", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-30", "title": "Form 3/A", "accession": "0001193125-26-289567", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288860", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 90592.47, "sell_n": 0, "sell_sum": 0, "net": 90592.47, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-09-09"}, "metrics": {"ticker": "FUSB", "has_prices": true, "as_of": "2026-09-18", "last": 16.45, "prev_close": 16.45, "change": 0.0, "change_pct": 0.0, "session_volume": 12705.0, "vwap_5": 16.463603976801988, "vwap_20": 16.571397247062173, "vwap_60": 16.52107968231649, "vwap_250": 15.416569652140296, "high_52w": 16.99, "low_52w": 12.91, "avg_volume_20": 22499.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-387512", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Robert C. Field", "who_key": "FIELD Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19121.67, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $19K of FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526387512/0001193125-26-387512-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78640}, {"id": "0001193125-26-383806", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Robert C. Field", "who_key": "FIELD Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1858.85, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FUSB lands a director's $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526383806/0001193125-26-383806-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "0001193125-26-383399", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Robert C. Field", "who_key": "FIELD Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6756.799999999999, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $7K of FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526383399/0001193125-26-383399-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001193125-26-381287", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Robert C. Field", "who_key": "FIELD Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58810.2, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $59K of FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526381287/0001193125-26-381287-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88720}, {"id": "13DG-0001654954-26-007974", "src": "13DG", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Charles C. Anderson", "who_key": "ANDERSON CHARLES C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ANDERSON CHARLES C raises a activist stake in FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/901213/0001654954-26-007974-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "0001193125-26-340412", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Staci Pierce", "who_key": "Pierce Staci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4044.9500000000003, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $4K of FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2021067/000119312526340412/0001193125-26-340412-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}], "recent_buys": [{"id": "0001193125-26-387512", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Robert C. Field", "who_key": "FIELD Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19121.67, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $19K of FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526387512/0001193125-26-387512-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78640}, {"id": "0001193125-26-383806", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Robert C. Field", "who_key": "FIELD Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1858.85, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FUSB lands a director's $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526383806/0001193125-26-383806-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "0001193125-26-383399", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Robert C. Field", "who_key": "FIELD Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6756.799999999999, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $7K of FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526383399/0001193125-26-383399-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001193125-26-381287", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Robert C. Field", "who_key": "FIELD Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58810.2, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $59K of FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526381287/0001193125-26-381287-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88720}, {"id": "0001193125-26-340412", "src": "INSIDERS", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Staci Pierce", "who_key": "Pierce Staci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4044.9500000000003, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $4K of FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2021067/000119312526340412/0001193125-26-340412-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}], "institutional": [{"id": "13DG-0001654954-26-007974", "src": "13DG", "ticker": "FUSB", "cik": "717806", "company": "FIRST US BANCSHARES, INC.", "company_raw": "FIRST US BANCSHARES, INC.", "who": "Charles C. Anderson", "who_key": "ANDERSON CHARLES C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ANDERSON CHARLES C raises a activist stake in FUSB", "source_url": "https://www.sec.gov/Archives/edgar/data/901213/0001654954-26-007974-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}], "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 US Bancshares, Inc. - Common Stock", "new_value": "FIRST US BANCSHARES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000717806", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000717806", "applied": 1, "detected_at": "2026-10-24T19:04:05.711913"}]}, "key_people": [{"who": "Robert C. Field", "who_key": "FIELD Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 86547.51999999999, "sold": 0, "net": 86547.51999999999, "trades": 4, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 19121.67, "date": "2026-09-09", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526387512/0001193125-26-387512-index.htm"}, {"action": "BUY", "amount": 1858.85, "date": "2026-09-04", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526383806/0001193125-26-383806-index.htm"}, {"action": "BUY", "amount": 6756.799999999999, "date": "2026-09-03", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526383399/0001193125-26-383399-index.htm"}, {"action": "BUY", "amount": 58810.2, "date": "2026-09-02", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526381287/0001193125-26-381287-index.htm"}], "latest": {"action": "BUY", "amount": 19121.67, "date": "2026-09-09", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2032475/000119312526387512/0001193125-26-387512-index.htm"}}, {"who": "Staci Pierce", "who_key": "Pierce Staci", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4044.9500000000003, "sold": 0, "net": 4044.9500000000003, "trades": 1, "top_score": 23.8, "lean": "buying", "history": [{"action": "BUY", "amount": 4044.9500000000003, "date": "2026-08-07", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2021067/000119312526340412/0001193125-26-340412-index.htm"}], "latest": {"action": "BUY", "amount": 4044.9500000000003, "date": "2026-08-07", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2021067/000119312526340412/0001193125-26-340412-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 4044.9500000000003}, {"date": "2026-09-02", "net": 58810.2}, {"date": "2026-09-03", "net": 6756.799999999999}, {"date": "2026-09-04", "net": 1858.85}, {"date": "2026-09-09", "net": 19121.67}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383806", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383399", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381287", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001654954-26-007974", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337583", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334191", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323809", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323778", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299484", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-09", "title": "Form 3/A", "accession": "0001193125-26-299454", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299416", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299412", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292285", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292279", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292273", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292263", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292255", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292248", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292240", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292234", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290450", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-289726", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-30", "title": "Form 3/A", "accession": "0001193125-26-289567", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288860", "price_sensitive": false}], "performance": {"ticker": "FUSB", "has_prices": true, "summary": {"n": 5, "avg": -0.005172609466512973, "win_rate": 0.0, "best": 0.0, "worst": -0.014970059880239521, "as_of": "2026-09-18"}, "buys": [{"who": "FIELD Robert C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19121.67, "date": "2026-09-09", "score": 31.7, "ref_price": 16.7, "return": -0.014970059880239521}, {"who": "FIELD Robert C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1858.85, "date": "2026-09-04", "score": 20.6, "ref_price": 16.48, "return": -0.0018203883495146321}, {"who": "FIELD Robert C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6756.799999999999, "date": "2026-09-03", "score": 26.2, "ref_price": 16.55, "return": -0.006042296072507639}, {"who": "FIELD Robert C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58810.2, "date": "2026-09-02", "score": 42.5, "ref_price": 16.45, "return": 0.0}, {"who": "Pierce Staci", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4044.9500000000003, "date": "2026-08-07", "score": 23.8, "ref_price": 16.5, "return": -0.0030303030303030732}]}, "price_series": [{"date": "2016-09-19", "close": 9.41, "volume": 50733.0}, {"date": "2016-09-20", "close": 9.51, "volume": 4776.0}, {"date": "2016-09-21", "close": 9.562, "volume": 5546.0}, {"date": "2016-09-22", "close": 9.71, "volume": 10888.0}, {"date": "2016-09-23", "close": 10.2, "volume": 17767.0}, {"date": "2016-09-26", "close": 10.3, "volume": 14827.0}, {"date": "2016-09-27", "close": 10.4, "volume": 12757.0}, {"date": "2016-09-28", "close": 10.57, "volume": 6725.0}, {"date": "2016-09-29", "close": 10.28, "volume": 7551.0}, {"date": "2016-09-30", "close": 10.59, "volume": 24887.0}, {"date": "2016-10-03", "close": 10.4, "volume": 37037.0}, {"date": "2016-10-04", "close": 10.6199, "volume": 1916.0}, {"date": "2016-10-05", "close": 10.6, "volume": 3727.0}, {"date": "2016-10-06", "close": 10.709, "volume": 3546.0}, {"date": "2016-10-07", "close": 10.57, "volume": 519.0}, {"date": "2016-10-10", "close": 10.57, "volume": 2433.0}, {"date": "2016-10-11", "close": 10.45, "volume": 1200.0}, {"date": "2016-10-12", "close": 10.81, "volume": 893.0}, {"date": "2016-10-13", "close": 10.39, "volume": 1913.0}, {"date": "2016-10-14", "close": 10.2071, "volume": 279.0}, {"date": "2016-10-17", "close": 10.2071, "volume": null}, {"date": "2016-10-18", "close": 10.4336, "volume": 3962.0}, {"date": "2016-10-19", "close": 10.4148, "volume": 530.0}, {"date": "2016-10-20", "close": 10.43, "volume": 358.0}, {"date": "2016-10-21", "close": 10.35, "volume": 4700.0}, {"date": "2016-10-24", "close": 10.4072, "volume": 1155.0}, {"date": "2016-10-25", "close": 10.0, "volume": 5198.0}, {"date": "2016-10-26", "close": 9.74, "volume": 12741.0}, {"date": "2016-10-27", "close": 9.59, "volume": 11405.0}, {"date": "2016-10-28", "close": 9.711, "volume": 432.0}, {"date": "2016-10-31", "close": 9.9549, "volume": 1121.0}, {"date": "2016-11-01", "close": 9.7195, "volume": 2622.0}, {"date": "2016-11-02", "close": 9.992, "volume": 781.0}, {"date": "2016-11-03", "close": 9.94, "volume": 3263.0}, {"date": "2016-11-04", "close": 9.71, "volume": 133.0}, {"date": "2016-11-07", "close": 9.8, "volume": 2492.0}, {"date": "2016-11-08", "close": 9.94, "volume": 7847.0}, {"date": "2016-11-09", "close": 9.74, "volume": 10573.0}, {"date": "2016-11-10", "close": 10.15, "volume": 5503.0}, {"date": "2016-11-11", "close": 10.17, "volume": 5595.0}, {"date": "2016-11-14", "close": 10.67, "volume": 3937.0}, {"date": "2016-11-15", "close": 10.59, "volume": 4002.0}, {"date": "2016-11-16", "close": 10.55, "volume": 9537.0}, {"date": "2016-11-17", "close": 10.4257, "volume": 3348.0}, {"date": "2016-11-18", "close": 10.51, "volume": 1015.0}, {"date": "2016-11-21", "close": 10.46, "volume": 1051.0}, {"date": "2016-11-22", "close": 10.44, "volume": 5498.0}, {"date": "2016-11-23", "close": 10.8171, "volume": 3246.0}, {"date": "2016-11-25", "close": 10.848, "volume": 1780.0}, {"date": "2016-11-28", "close": 10.77, "volume": 3637.0}, {"date": "2016-11-29", "close": 10.75, "volume": 7006.0}, {"date": "2016-11-30", "close": 10.8399, "volume": 4168.0}, {"date": "2016-12-01", "close": 10.91, "volume": 2514.0}, {"date": "2016-12-02", "close": 10.95, "volume": 6652.0}, {"date": "2016-12-05", "close": 11.12, "volume": 4264.0}, {"date": "2016-12-06", "close": 11.31, "volume": 9142.0}, {"date": "2016-12-07", "close": 11.41, "volume": 507.0}, {"date": "2016-12-08", "close": 11.21, "volume": 27674.0}, {"date": "2016-12-09", "close": 11.3, "volume": 4929.0}, {"date": "2016-12-12", "close": 11.3, "volume": 3465.0}, {"date": "2016-12-13", "close": 11.21, "volume": 1146.0}, {"date": "2016-12-14", "close": 11.14, "volume": 123.0}, {"date": "2016-12-15", "close": 10.9, "volume": 7655.0}, {"date": "2016-12-16", "close": 11.2475, "volume": 2089.0}, {"date": "2016-12-19", "close": 10.9775, "volume": 2142.0}, {"date": "2016-12-20", "close": 11.03, "volume": 1174.0}, {"date": "2016-12-21", "close": 10.97, "volume": 1555.0}, {"date": "2016-12-22", "close": 11.01, "volume": 8471.0}, {"date": "2016-12-23", "close": 11.12, "volume": 6035.0}, {"date": "2016-12-27", "close": 11.1, "volume": 8573.0}, {"date": "2016-12-28", "close": 11.2, "volume": 3714.0}, {"date": "2016-12-29", "close": 11.1131, "volume": 3590.0}, {"date": "2016-12-30", "close": 11.11, "volume": 14990.0}, {"date": "2017-01-03", "close": 10.97, "volume": 9554.0}, {"date": "2017-01-04", "close": 11.05, "volume": 18640.0}, {"date": "2017-01-05", "close": 11.0568, "volume": 2090.0}, {"date": "2017-01-06", "close": 11.07, "volume": 1297.0}, {"date": "2017-01-09", "close": 11.155, "volume": 5250.0}, {"date": "2017-01-10", "close": 11.2, "volume": 3591.0}, {"date": "2017-01-11", "close": 11.22, "volume": 1835.0}, {"date": "2017-01-12", "close": 11.225, "volume": 1204.0}, {"date": "2017-01-13", "close": 11.22, "volume": 1528.0}, {"date": "2017-01-17", "close": 11.11, "volume": 4626.0}, {"date": "2017-01-18", "close": 10.8645, "volume": 2280.0}, {"date": "2017-01-19", "close": 11.01, "volume": 1000.0}, {"date": "2017-01-20", "close": 11.22, "volume": 346.0}, {"date": "2017-01-23", "close": 11.21, "volume": 8954.0}, {"date": "2017-01-24", "close": 11.215, "volume": 10030.0}, {"date": "2017-01-25", "close": 11.19, "volume": 1001.0}, {"date": "2017-01-26", "close": 11.16, "volume": 8782.0}, {"date": "2017-01-27", "close": 11.2, "volume": 1042.0}, {"date": "2017-01-30", "close": 11.2399, "volume": 1130.0}, {"date": "2017-01-31", "close": 11.23, "volume": 6156.0}, {"date": "2017-02-01", "close": 11.25, "volume": 10626.0}, {"date": "2017-02-02", "close": 11.25, "volume": 6936.0}, {"date": "2017-02-03", "close": 11.22, "volume": 7741.0}, {"date": "2017-02-06", "close": 11.29, "volume": 7824.0}, {"date": "2017-02-07", "close": 12.3, "volume": 48205.0}, {"date": "2017-02-08", "close": 12.76, "volume": 85847.0}, {"date": "2017-02-09", "close": 13.0, "volume": 64093.0}, {"date": "2017-02-10", "close": 13.25, "volume": 29876.0}, {"date": "2017-02-13", "close": 13.44, "volume": 31489.0}, {"date": "2017-02-14", "close": 14.57, "volume": 47755.0}, {"date": "2017-02-15", "close": 14.34, "volume": 28708.0}, {"date": "2017-02-16", "close": 14.42, "volume": 11338.0}, {"date": "2017-02-17", "close": 14.39, "volume": 11881.0}, {"date": "2017-02-21", "close": 14.21, "volume": 15309.0}, {"date": "2017-02-22", "close": 14.11, "volume": 6269.0}, {"date": "2017-02-23", "close": 13.62, "volume": 19466.0}, {"date": "2017-02-24", "close": 13.16, "volume": 5597.0}, {"date": "2017-02-27", "close": 13.17, "volume": 10167.0}, {"date": "2017-02-28", "close": 13.28, "volume": 5994.0}, {"date": "2017-03-01", "close": 13.52, "volume": 17362.0}, {"date": "2017-03-02", "close": 13.5351, "volume": 8385.0}, {"date": "2017-03-03", "close": 13.2, "volume": 7849.0}, {"date": "2017-03-06", "close": 13.25, "volume": 6559.0}, {"date": "2017-03-07", "close": 13.1463, "volume": 3950.0}, {"date": "2017-03-08", "close": 12.3, "volume": 9849.0}, {"date": "2017-03-09", "close": 12.53, "volume": 2929.0}, {"date": "2017-03-10", "close": 12.51, "volume": 8113.0}, {"date": "2017-03-13", "close": 12.6, "volume": 7725.0}, {"date": "2017-03-14", "close": 12.47, "volume": 5255.0}, {"date": "2017-03-15", "close": 12.45, "volume": 6798.0}, {"date": "2017-03-16", "close": 12.4479, "volume": 9329.0}, {"date": "2017-03-17", "close": 13.25, "volume": 5785.0}, {"date": "2017-03-20", "close": 12.41, "volume": 6414.0}, {"date": "2017-03-21", "close": 12.72, "volume": 32264.0}, {"date": "2017-03-22", "close": 12.15, "volume": 70777.0}, {"date": "2017-03-23", "close": 11.88, "volume": 48839.0}, {"date": "2017-03-24", "close": 11.93, "volume": 14001.0}, {"date": "2017-03-27", "close": 12.15, "volume": 24597.0}, {"date": "2017-03-28", "close": 12.19, "volume": 28091.0}, {"date": "2017-03-29", "close": 12.64, "volume": 36693.0}, {"date": "2017-03-30", "close": 12.47, "volume": 11616.0}, {"date": "2017-03-31", "close": 12.4, "volume": 6365.0}, {"date": "2017-04-03", "close": 12.21, "volume": 1627.0}, {"date": "2017-04-04", "close": 12.42, "volume": 14402.0}, {"date": "2017-04-05", "close": 12.31, "volume": 7298.0}, {"date": "2017-04-06", "close": 12.39, "volume": 4425.0}, {"date": "2017-04-07", "close": 12.32, "volume": 3246.0}, {"date": "2017-04-10", "close": 12.28, "volume": 1972.0}, {"date": "2017-04-11", "close": 12.1, "volume": 4985.0}, {"date": "2017-04-12", "close": 11.67, "volume": 13009.0}, {"date": "2017-04-13", "close": 11.62, "volume": 5222.0}, {"date": "2017-04-17", "close": 11.5201, "volume": 9414.0}, {"date": "2017-04-18", "close": 11.74, "volume": 1966.0}, {"date": "2017-04-19", "close": 11.77, "volume": 1734.0}, {"date": "2017-04-20", "close": 11.8, "volume": 4438.0}, {"date": "2017-04-21", "close": 11.8, "volume": null}, {"date": "2017-04-24", "close": 11.6824, "volume": 8825.0}, {"date": "2017-04-25", "close": 11.8278, "volume": 1844.0}, {"date": "2017-04-26", "close": 11.64, "volume": 1392.0}, {"date": "2017-04-27", "close": 11.65, "volume": 3310.0}, {"date": "2017-04-28", "close": 11.6703, "volume": 2727.0}, {"date": "2017-05-01", "close": 12.3815, "volume": 115.0}, {"date": "2017-05-02", "close": 11.98, "volume": 2293.0}, {"date": "2017-05-03", "close": 11.75, "volume": 13642.0}, {"date": "2017-05-04", "close": 11.86, "volume": 1506.0}, {"date": "2017-05-05", "close": 11.7, "volume": 319.0}, {"date": "2017-05-08", "close": 11.96, "volume": 1324.0}, {"date": "2017-05-09", "close": 11.63, "volume": 11614.0}, {"date": "2017-05-10", "close": 12.14, "volume": 3364.0}, {"date": "2017-05-11", "close": 11.81, "volume": 14357.0}, {"date": "2017-05-12", "close": 11.56, "volume": 19092.0}, {"date": "2017-05-15", "close": 11.2, "volume": 17574.0}, {"date": "2017-05-16", "close": 11.27, "volume": 7913.0}, {"date": "2017-05-17", "close": 10.75, "volume": 10648.0}, {"date": "2017-05-18", "close": 10.52, "volume": 6449.0}, {"date": "2017-05-19", "close": 10.67, "volume": 1067.0}, {"date": "2017-05-22", "close": 10.7261, "volume": 2251.0}, {"date": "2017-05-23", "close": 11.32, "volume": 1690.0}, {"date": "2017-05-24", "close": 11.04, "volume": 1257.0}, {"date": "2017-05-25", "close": 11.03, "volume": 910.0}, {"date": "2017-05-26", "close": 11.26, "volume": 3930.0}, {"date": "2017-05-30", "close": 11.32, "volume": 202.0}, {"date": "2017-05-31", "close": 11.84, "volume": 358.0}, {"date": "2017-06-01", "close": 11.28, "volume": 2850.0}, {"date": "2017-06-02", "close": 11.26, "volume": 244.0}, {"date": "2017-06-05", "close": 11.1166, "volume": 2487.0}, {"date": "2017-06-06", "close": 11.04, "volume": 1822.0}, {"date": "2017-06-07", "close": 10.99, "volume": 3707.0}, {"date": "2017-06-08", "close": 11.79, "volume": 15705.0}, {"date": "2017-06-09", "close": 12.3144, "volume": 6859.0}, {"date": "2017-06-12", "close": 12.15, "volume": 9809.0}, {"date": "2017-06-13", "close": 11.86, "volume": 4714.0}, {"date": "2017-06-14", "close": 11.85, "volume": 1433.0}, {"date": "2017-06-15", "close": 11.57, "volume": 2165.0}, {"date": "2017-06-16", "close": 11.69, "volume": 4741.0}, {"date": "2017-06-19", "close": 12.22, "volume": 10305.0}, {"date": "2017-06-20", "close": 11.87, "volume": 3928.0}, {"date": "2017-06-21", "close": 11.9, "volume": 7922.0}, {"date": "2017-06-22", "close": 11.99, "volume": 13142.0}, {"date": "2017-06-23", "close": 11.87, "volume": 7928.0}, {"date": "2017-06-26", "close": 11.9619, "volume": 650.0}, {"date": "2017-06-27", "close": 11.81, "volume": 923.0}, {"date": "2017-06-28", "close": 11.6, "volume": 573.0}, {"date": "2017-06-29", "close": 11.6, "volume": 4372.0}, {"date": "2017-06-30", "close": 11.22, "volume": 15193.0}, {"date": "2017-07-03", "close": 11.0601, "volume": 384.0}, {"date": "2017-07-05", "close": 11.1, "volume": 1546.0}, {"date": "2017-07-06", "close": 11.1, "volume": 6797.0}, {"date": "2017-07-07", "close": 11.11, "volume": 1732.0}, {"date": "2017-07-10", "close": 11.07, "volume": 4831.0}, {"date": "2017-07-11", "close": 11.1, "volume": 2744.0}, {"date": "2017-07-12", "close": 11.13, "volume": 1144.0}, {"date": "2017-07-13", "close": 11.06, "volume": 3702.0}, {"date": "2017-07-14", "close": 11.07, "volume": 929.0}, {"date": "2017-07-17", "close": 11.16, "volume": 1980.0}, {"date": "2017-07-18", "close": 11.21, "volume": 2654.0}, {"date": "2017-07-19", "close": 11.15, "volume": 784.0}, {"date": "2017-07-20", "close": 11.2, "volume": 3100.0}, {"date": "2017-07-21", "close": 11.27, "volume": 642.0}, {"date": "2017-07-24", "close": 11.28, "volume": 821.0}, {"date": "2017-07-25", "close": 11.2, "volume": 4539.0}, {"date": "2017-07-26", "close": 11.21, "volume": 326.0}, {"date": "2017-07-27", "close": 11.33, "volume": 3680.0}, {"date": "2017-07-28", "close": 11.43, "volume": 1650.0}, {"date": "2017-07-31", "close": 11.4299, "volume": 6125.0}, {"date": "2017-08-01", "close": 11.31, "volume": 3920.0}, {"date": "2017-08-02", "close": 11.3624, "volume": 604.0}, {"date": "2017-08-03", "close": 11.33, "volume": 9620.0}, {"date": "2017-08-04", "close": 11.32, "volume": 3876.0}, {"date": "2017-08-07", "close": 11.301, "volume": 10369.0}, {"date": "2017-08-08", "close": 11.3737, "volume": 742.0}, {"date": "2017-08-09", "close": 11.4, "volume": 1194.0}, {"date": "2017-08-10", "close": 11.36, "volume": 4679.0}, {"date": "2017-08-11", "close": 11.57, "volume": 2245.0}, {"date": "2017-08-14", "close": 11.45, "volume": 4237.0}, {"date": "2017-08-15", "close": 11.39, "volume": 2319.0}, {"date": "2017-08-16", "close": 11.45, "volume": 2918.0}, {"date": "2017-08-17", "close": 11.46, "volume": 528.0}, {"date": "2017-08-18", "close": 11.48, "volume": 3289.0}, {"date": "2017-08-21", "close": 11.48, "volume": null}, {"date": "2017-08-22", "close": 11.45, "volume": 1406.0}, {"date": "2017-08-23", "close": 11.44, "volume": 357.0}, {"date": "2017-08-24", "close": 11.44, "volume": null}, {"date": "2017-08-25", "close": 11.47, "volume": 1347.0}, {"date": "2017-08-28", "close": 11.28, "volume": 4730.0}, {"date": "2017-08-29", "close": 11.3, "volume": 300.0}, {"date": "2017-08-30", "close": 11.28, "volume": 7072.0}, {"date": "2017-08-31", "close": 11.3, "volume": 1464.0}, {"date": "2017-09-01", "close": 11.11, "volume": 13770.0}, {"date": "2017-09-05", "close": 11.1346, "volume": 2853.0}, {"date": "2017-09-06", "close": 11.01, "volume": 4818.0}, {"date": "2017-09-07", "close": 11.08, "volume": 246.0}, {"date": "2017-09-08", "close": 11.19, "volume": 1435.0}, {"date": "2017-09-11", "close": 11.19, "volume": 2327.0}, {"date": "2017-09-12", "close": 11.11, "volume": 2269.0}, {"date": "2017-09-13", "close": 11.11, "volume": null}, {"date": "2017-09-14", "close": 11.0101, "volume": 940.0}, {"date": "2017-09-15", "close": 11.08, "volume": 6592.0}, {"date": "2017-09-18", "close": 11.04, "volume": 2198.0}, {"date": "2017-09-19", "close": 10.9, "volume": 1891.0}, {"date": "2017-09-20", "close": 11.0, "volume": 2887.0}, {"date": "2017-09-21", "close": 11.1, "volume": 1700.0}, {"date": "2017-09-22", "close": 11.1, "volume": 582.0}, {"date": "2017-09-25", "close": 11.15, "volume": 821.0}, {"date": "2017-09-26", "close": 11.1603, "volume": 5677.0}, {"date": "2017-09-27", "close": 11.45, "volume": 12975.0}, {"date": "2017-09-28", "close": 11.35, "volume": 4886.0}, {"date": "2017-09-29", "close": 11.5, "volume": 5487.0}, {"date": "2017-10-02", "close": 11.99, "volume": 2313.0}, {"date": "2017-10-03", "close": 11.52, "volume": 4160.0}, {"date": "2017-10-04", "close": 11.48, "volume": 4846.0}, {"date": "2017-10-05", "close": 11.48, "volume": 1232.0}, {"date": "2017-10-06", "close": 11.5, "volume": 1683.0}, {"date": "2017-10-09", "close": 11.4801, "volume": 2531.0}, {"date": "2017-10-10", "close": 11.5145, "volume": 185.0}, {"date": "2017-10-11", "close": 11.35, "volume": 1620.0}, {"date": "2017-10-12", "close": 11.41, "volume": 4244.0}, {"date": "2017-10-13", "close": 11.42, "volume": 1308.0}, {"date": "2017-10-16", "close": 11.201, "volume": 1936.0}, {"date": "2017-10-17", "close": 11.0, "volume": 6115.0}, {"date": "2017-10-18", "close": 11.42, "volume": 522.0}, {"date": "2017-10-19", "close": 11.4513, "volume": 616.0}, {"date": "2017-10-20", "close": 11.26, "volume": 1780.0}, {"date": "2017-10-23", "close": 11.33, "volume": 1790.0}, {"date": "2017-10-24", "close": 11.4952, "volume": 3752.0}, {"date": "2017-10-25", "close": 11.27, "volume": 6454.0}, {"date": "2017-10-26", "close": 11.3361, "volume": 5486.0}, {"date": "2017-10-27", "close": 11.31, "volume": 551.0}, {"date": "2017-10-30", "close": 11.1046, "volume": 1906.0}, {"date": "2017-10-31", "close": 11.1492, "volume": 8822.0}, {"date": "2017-11-01", "close": 11.2542, "volume": 4166.0}, {"date": "2017-11-02", "close": 11.2447, "volume": 2868.0}, {"date": "2017-11-03", "close": 11.5301, "volume": 13036.0}, {"date": "2017-11-06", "close": 11.99, "volume": 7598.0}, {"date": "2017-11-07", "close": 12.2, "volume": 10435.0}, {"date": "2017-11-08", "close": 11.93, "volume": 3518.0}, {"date": "2017-11-09", "close": 11.9, "volume": 200.0}, {"date": "2017-11-10", "close": 11.73, "volume": 1340.0}, {"date": "2017-11-13", "close": 11.76, "volume": 560.0}, {"date": "2017-11-14", "close": 11.93, "volume": 142.0}, {"date": "2017-11-15", "close": 11.7853, "volume": 427.0}, {"date": "2017-11-16", "close": 12.0697, "volume": 3555.0}, {"date": "2017-11-17", "close": 12.0, "volume": 1452.0}, {"date": "2017-11-20", "close": 11.8001, "volume": 2052.0}, {"date": "2017-11-21", "close": 11.8, "volume": 2245.0}, {"date": "2017-11-22", "close": 11.91, "volume": 1125.0}, {"date": "2017-11-24", "close": 11.99, "volume": 8745.0}, {"date": "2017-11-27", "close": 12.34, "volume": 13340.0}, {"date": "2017-11-28", "close": 12.5887, "volume": 7250.0}, {"date": "2017-11-29", "close": 13.025, "volume": 15105.0}, {"date": "2017-11-30", "close": 13.35, "volume": 31913.0}, {"date": "2017-12-01", "close": 13.9, "volume": 4713.0}, {"date": "2017-12-04", "close": 13.9639, "volume": 12690.0}, {"date": "2017-12-05", "close": 13.66, "volume": 11600.0}, {"date": "2017-12-06", "close": 13.6065, "volume": 4508.0}, {"date": "2017-12-07", "close": 14.0, "volume": 7556.0}, {"date": "2017-12-08", "close": 14.14, "volume": 4344.0}, {"date": "2017-12-11", "close": 13.67, "volume": 5110.0}, {"date": "2017-12-12", "close": 13.56, "volume": 3227.0}, {"date": "2017-12-13", "close": 13.3337, "volume": 14143.0}, {"date": "2017-12-14", "close": 12.85, "volume": 4938.0}, {"date": "2017-12-15", "close": 13.84, "volume": 15669.0}, {"date": "2017-12-18", "close": 13.6701, "volume": 20943.0}, {"date": "2017-12-19", "close": 13.72, "volume": 5641.0}, {"date": "2017-12-20", "close": 13.45, "volume": 13160.0}, {"date": "2017-12-21", "close": 13.15, "volume": 4646.0}, {"date": "2017-12-22", "close": 13.32, "volume": 2756.0}, {"date": "2017-12-26", "close": 13.299, "volume": 5894.0}, {"date": "2017-12-27", "close": 12.835, "volume": 5899.0}, {"date": "2017-12-28", "close": 12.7954, "volume": 9816.0}, {"date": "2017-12-29", "close": 12.7999, "volume": 3852.0}, {"date": "2018-01-02", "close": 12.75, "volume": 1072.0}, {"date": "2018-01-03", "close": 13.15, "volume": 5319.0}, {"date": "2018-01-04", "close": 12.9048, "volume": 4115.0}, {"date": "2018-01-05", "close": 12.9501, "volume": 4633.0}, {"date": "2018-01-08", "close": 13.2064, "volume": 33109.0}, {"date": "2018-01-09", "close": 13.0, "volume": 6263.0}, {"date": "2018-01-10", "close": 12.85, "volume": 3236.0}, {"date": "2018-01-11", "close": 13.1, "volume": 4481.0}, {"date": "2018-01-12", "close": 12.9, "volume": 3318.0}, {"date": "2018-01-16", "close": 12.85, "volume": 13672.0}, {"date": "2018-01-17", "close": 12.67, "volume": 8730.0}, {"date": "2018-01-18", "close": 12.6, "volume": 16153.0}, {"date": "2018-01-19", "close": 12.7914, "volume": 4066.0}, {"date": "2018-01-22", "close": 12.8999, "volume": 5577.0}, {"date": "2018-01-23", "close": 13.1, "volume": 7067.0}, {"date": "2018-01-24", "close": 13.01, "volume": 5498.0}, {"date": "2018-01-25", "close": 12.9889, "volume": 6948.0}, {"date": "2018-01-26", "close": 12.82, "volume": 1253.0}, {"date": "2018-01-29", "close": 12.82, "volume": 2703.0}, {"date": "2018-01-30", "close": 12.74, "volume": 6218.0}, {"date": "2018-01-31", "close": 12.73, "volume": 4583.0}, {"date": "2018-02-01", "close": 12.665, "volume": 5258.0}, {"date": "2018-02-02", "close": 12.5016, "volume": 11265.0}, {"date": "2018-02-05", "close": 12.49, "volume": 8051.0}, {"date": "2018-02-06", "close": 11.8201, "volume": 18711.0}, {"date": "2018-02-07", "close": 12.04, "volume": 16006.0}, {"date": "2018-02-08", "close": 11.76, "volume": 5687.0}, {"date": "2018-02-09", "close": 11.71, "volume": 11421.0}, {"date": "2018-02-12", "close": 11.71, "volume": 5834.0}, {"date": "2018-02-13", "close": 11.74, "volume": 1922.0}, {"date": "2018-02-14", "close": 11.8038, "volume": 800.0}, {"date": "2018-02-15", "close": 11.67, "volume": 4788.0}, {"date": "2018-02-16", "close": 11.8163, "volume": 3770.0}, {"date": "2018-02-20", "close": 11.7499, "volume": 2376.0}, {"date": "2018-02-21", "close": 11.6242, "volume": 5799.0}, {"date": "2018-02-22", "close": 11.829, "volume": 1111.0}, {"date": "2018-02-23", "close": 11.88, "volume": 2281.0}, {"date": "2018-02-26", "close": 11.8799, "volume": 12712.0}, {"date": "2018-02-27", "close": 11.74, "volume": 3788.0}, {"date": "2018-02-28", "close": 11.5731, "volume": 450.0}, {"date": "2018-03-01", "close": 11.59, "volume": 2074.0}, {"date": "2018-03-02", "close": 11.839, "volume": 1208.0}, {"date": "2018-03-05", "close": 11.52, "volume": 7311.0}, {"date": "2018-03-06", "close": 11.57, "volume": 2627.0}, {"date": "2018-03-07", "close": 11.68, "volume": 2537.0}, {"date": "2018-03-08", "close": 11.71, "volume": 2886.0}, {"date": "2018-03-09", "close": 11.778, "volume": 1136.0}, {"date": "2018-03-12", "close": 11.8, "volume": 2846.0}, {"date": "2018-03-13", "close": 11.7745, "volume": 5838.0}, {"date": "2018-03-14", "close": 11.7377, "volume": 2043.0}, {"date": "2018-03-15", "close": 11.8, "volume": 3877.0}, {"date": "2018-03-16", "close": 11.7, "volume": 2211.0}, {"date": "2018-03-19", "close": 11.611, "volume": 5073.0}, {"date": "2018-03-20", "close": 11.7, "volume": 8905.0}, {"date": "2018-03-21", "close": 11.695, "volume": 2008.0}, {"date": "2018-03-22", "close": 11.31, "volume": 9511.0}, {"date": "2018-03-23", "close": 11.7, "volume": 1509.0}, {"date": "2018-03-26", "close": 11.5899, "volume": 3137.0}, {"date": "2018-03-27", "close": 11.4268, "volume": 727.0}, {"date": "2018-03-28", "close": 11.69, "volume": 3454.0}, {"date": "2018-03-29", "close": 11.4401, "volume": 4893.0}, {"date": "2018-04-02", "close": 11.3801, "volume": 1403.0}, {"date": "2018-04-03", "close": 11.37, "volume": 4504.0}, {"date": "2018-04-04", "close": 11.64, "volume": 4105.0}, {"date": "2018-04-05", "close": 11.5, "volume": 2339.0}, {"date": "2018-04-06", "close": 11.72, "volume": 956.0}, {"date": "2018-04-09", "close": 11.4, "volume": 1703.0}, {"date": "2018-04-10", "close": 11.55, "volume": 2718.0}, {"date": "2018-04-11", "close": 11.5768, "volume": 10108.0}, {"date": "2018-04-12", "close": 11.8, "volume": 853.0}, {"date": "2018-04-13", "close": 11.512, "volume": 8266.0}, {"date": "2018-04-16", "close": 11.45, "volume": 2086.0}, {"date": "2018-04-17", "close": 11.38, "volume": 2390.0}, {"date": "2018-04-18", "close": 11.45, "volume": 11400.0}, {"date": "2018-04-19", "close": 11.49, "volume": 404.0}, {"date": "2018-04-20", "close": 11.5, "volume": 1703.0}, {"date": "2018-04-23", "close": 11.61, "volume": 1441.0}, {"date": "2018-04-24", "close": 11.33, "volume": 2857.0}, {"date": "2018-04-25", "close": 11.2, "volume": 2168.0}, {"date": "2018-04-26", "close": 11.1, "volume": 13398.0}, {"date": "2018-04-27", "close": 11.3, "volume": 1681.0}, {"date": "2018-04-30", "close": 11.38, "volume": 1527.0}, {"date": "2018-05-01", "close": 11.33, "volume": 1579.0}, {"date": "2018-05-02", "close": 11.61, "volume": 5969.0}, {"date": "2018-05-03", "close": 11.59, "volume": 206.0}, {"date": "2018-05-04", "close": 11.12, "volume": 476.0}, {"date": "2018-05-07", "close": 10.98, "volume": 12168.0}, {"date": "2018-05-08", "close": 10.76, "volume": 5702.0}, {"date": "2018-05-09", "close": 10.98, "volume": 4503.0}, {"date": "2018-05-10", "close": 10.97, "volume": 601.0}, {"date": "2018-05-11", "close": 11.13, "volume": 4297.0}, {"date": "2018-05-14", "close": 11.1102, "volume": 6061.0}, {"date": "2018-05-15", "close": 11.15, "volume": 7336.0}, {"date": "2018-05-16", "close": 11.02, "volume": 1106.0}, {"date": "2018-05-17", "close": 10.9656, "volume": 3582.0}, {"date": "2018-05-18", "close": 10.95, "volume": 1907.0}, {"date": "2018-05-21", "close": 11.1497, "volume": 14326.0}, {"date": "2018-05-22", "close": 11.0, "volume": 5590.0}, {"date": "2018-05-23", "close": 11.3, "volume": 4909.0}, {"date": "2018-05-24", "close": 11.48, "volume": 4724.0}, {"date": "2018-05-25", "close": 11.25, "volume": 773.0}, {"date": "2018-05-29", "close": 11.34, "volume": 6134.0}, {"date": "2018-05-30", "close": 11.03, "volume": 2836.0}, {"date": "2018-05-31", "close": 11.06, "volume": 1524.0}, {"date": "2018-06-01", "close": 11.35, "volume": 1129.0}, {"date": "2018-06-04", "close": 11.25, "volume": 605.0}, {"date": "2018-06-05", "close": 11.34, "volume": 455.0}, {"date": "2018-06-06", "close": 11.35, "volume": 7342.0}, {"date": "2018-06-07", "close": 11.59, "volume": 2479.0}, {"date": "2018-06-08", "close": 11.47, "volume": 168.0}, {"date": "2018-06-11", "close": 11.3, "volume": 739.0}, {"date": "2018-06-12", "close": 11.45, "volume": 2136.0}, {"date": "2018-06-13", "close": 11.52, "volume": 1093.0}, {"date": "2018-06-14", "close": 11.5, "volume": 3304.0}, {"date": "2018-06-15", "close": 11.65, "volume": 1369.0}, {"date": "2018-06-18", "close": 11.65, "volume": 3927.0}, {"date": "2018-06-19", "close": 11.4, "volume": 1545.0}, {"date": "2018-06-20", "close": 11.4947, "volume": 1211.0}, {"date": "2018-06-21", "close": 11.4947, "volume": null}, {"date": "2018-06-22", "close": 11.45, "volume": 4303.0}, {"date": "2018-06-25", "close": 11.5221, "volume": 4205.0}, {"date": "2018-06-26", "close": 11.65, "volume": 701.0}, {"date": "2018-06-27", "close": 11.5999, "volume": 11755.0}, {"date": "2018-06-28", "close": 11.65, "volume": 5755.0}, {"date": "2018-06-29", "close": 11.65, "volume": 273.0}, {"date": "2018-07-02", "close": 11.35, "volume": 355.0}, {"date": "2018-07-03", "close": 11.35, "volume": null}, {"date": "2018-07-05", "close": 11.48, "volume": 204.0}, {"date": "2018-07-06", "close": 11.4342, "volume": 380.0}, {"date": "2018-07-09", "close": 11.55, "volume": 2424.0}, {"date": "2018-07-10", "close": 11.55, "volume": 9913.0}, {"date": "2018-07-11", "close": 11.4, "volume": 2011.0}, {"date": "2018-07-12", "close": 11.3928, "volume": 1908.0}, {"date": "2018-07-13", "close": 11.4, "volume": 5200.0}, {"date": "2018-07-16", "close": 11.4, "volume": null}, {"date": "2018-07-17", "close": 11.55, "volume": 8323.0}, {"date": "2018-07-18", "close": 11.6, "volume": 1076.0}, {"date": "2018-07-19", "close": 11.27, "volume": 2813.0}, {"date": "2018-07-20", "close": 11.27, "volume": null}, {"date": "2018-07-23", "close": 11.45, "volume": 13756.0}, {"date": "2018-07-24", "close": 11.25, "volume": 3155.0}, {"date": "2018-07-25", "close": 11.36, "volume": 699.0}, {"date": "2018-07-26", "close": 11.3558, "volume": 900.0}, {"date": "2018-07-27", "close": 11.5, "volume": 7668.0}, {"date": "2018-07-30", "close": 11.2501, "volume": 8143.0}, {"date": "2018-07-31", "close": 11.21, "volume": 1639.0}, {"date": "2018-08-01", "close": 11.2777, "volume": 968.0}, {"date": "2018-08-02", "close": 11.25, "volume": 1455.0}, {"date": "2018-08-03", "close": 11.25, "volume": null}, {"date": "2018-08-06", "close": 11.25, "volume": null}, {"date": "2018-08-07", "close": 11.2, "volume": 4367.0}, {"date": "2018-08-08", "close": 11.2, "volume": 304.0}, {"date": "2018-08-09", "close": 11.1501, "volume": 2104.0}, {"date": "2018-08-10", "close": 11.299, "volume": 827.0}, {"date": "2018-08-13", "close": 11.19, "volume": 6732.0}, {"date": "2018-08-14", "close": 11.49, "volume": 4621.0}, {"date": "2018-08-15", "close": 11.4, "volume": 733.0}, {"date": "2018-08-16", "close": 11.47, "volume": 1037.0}, {"date": "2018-08-17", "close": 11.3, "volume": 312.0}, {"date": "2018-08-20", "close": 11.3001, "volume": 779.0}, {"date": "2018-08-21", "close": 11.22, "volume": 1454.0}, {"date": "2018-08-22", "close": 11.1773, "volume": 5031.0}, {"date": "2018-08-23", "close": 11.38, "volume": 11222.0}, {"date": "2018-08-24", "close": 11.2, "volume": 1099.0}, {"date": "2018-08-27", "close": 11.1, "volume": 13274.0}, {"date": "2018-08-28", "close": 11.05, "volume": 17999.0}, {"date": "2018-08-29", "close": 11.2, "volume": 31715.0}, {"date": "2018-08-30", "close": 11.2, "volume": 2624.0}, {"date": "2018-08-31", "close": 11.16, "volume": 8765.0}, {"date": "2018-09-04", "close": 11.1225, "volume": 8332.0}, {"date": "2018-09-05", "close": 11.0, "volume": 16173.0}, {"date": "2018-09-06", "close": 11.07, "volume": 3360.0}, {"date": "2018-09-07", "close": 10.9507, "volume": 11208.0}, {"date": "2018-09-10", "close": 11.12, "volume": 1152.0}, {"date": "2018-09-11", "close": 10.91, "volume": 2068.0}, {"date": "2018-09-12", "close": 10.99, "volume": 1286.0}, {"date": "2018-09-13", "close": 11.07, "volume": 3000.0}, {"date": "2018-09-14", "close": 10.9, "volume": 2023.0}, {"date": "2018-09-17", "close": 10.86, "volume": 5619.0}, {"date": "2018-09-18", "close": 10.85, "volume": 2123.0}, {"date": "2018-09-19", "close": 11.02, "volume": 2319.0}, {"date": "2018-09-20", "close": 11.05, "volume": 2411.0}, {"date": "2018-09-21", "close": 11.0, "volume": 2090.0}, {"date": "2018-09-24", "close": 10.83, "volume": 2250.0}, {"date": "2018-09-25", "close": 10.83, "volume": null}, {"date": "2018-09-26", "close": 10.82, "volume": 6373.0}, {"date": "2018-09-27", "close": 10.85, "volume": 1671.0}, {"date": "2018-09-28", "close": 10.85, "volume": 579.0}, {"date": "2018-10-01", "close": 10.854, "volume": 2514.0}, {"date": "2018-10-02", "close": 10.79, "volume": 1533.0}, {"date": "2018-10-03", "close": 10.709, "volume": 269.0}, {"date": "2018-10-04", "close": 10.6514, "volume": 1355.0}, {"date": "2018-10-05", "close": 10.55, "volume": 1823.0}, {"date": "2018-10-08", "close": 10.53, "volume": 5451.0}, {"date": "2018-10-09", "close": 10.25, "volume": 2840.0}, {"date": "2018-10-10", "close": 10.55, "volume": 3248.0}, {"date": "2018-10-11", "close": 10.21, "volume": 10556.0}, {"date": "2018-10-12", "close": 10.32, "volume": 3644.0}, {"date": "2018-10-15", "close": 10.308, "volume": 2877.0}, {"date": "2018-10-16", "close": 10.54, "volume": 2433.0}, {"date": "2018-10-17", "close": 10.54, "volume": null}, {"date": "2018-10-18", "close": 10.4, "volume": 3111.0}, {"date": "2018-10-19", "close": 10.01, "volume": 3710.0}, {"date": "2018-10-22", "close": 9.8685, "volume": 1780.0}, {"date": "2018-10-23", "close": 9.71, "volume": 1834.0}, {"date": "2018-10-24", "close": 9.6, "volume": 1701.0}, {"date": "2018-10-25", "close": 9.0, "volume": 11834.0}, {"date": "2018-10-26", "close": 8.9, "volume": 3161.0}, {"date": "2018-10-29", "close": 9.0575, "volume": 12593.0}, {"date": "2018-10-30", "close": 8.88, "volume": 2220.0}, {"date": "2018-10-31", "close": 8.8811, "volume": 2428.0}, {"date": "2018-11-01", "close": 8.9545, "volume": 6576.0}, {"date": "2018-11-02", "close": 8.96, "volume": 1282.0}, {"date": "2018-11-05", "close": 9.02, "volume": 3501.0}, {"date": "2018-11-06", "close": 9.02, "volume": null}, {"date": "2018-11-07", "close": 9.1, "volume": 954.0}, {"date": "2018-11-08", "close": 8.9639, "volume": 2079.0}, {"date": "2018-11-09", "close": 8.9639, "volume": null}, {"date": "2018-11-12", "close": 9.34, "volume": 2710.0}, {"date": "2018-11-13", "close": 9.34, "volume": 6385.0}, {"date": "2018-11-14", "close": 8.821, "volume": 517.0}, {"date": "2018-11-15", "close": 9.12, "volume": 401.0}, {"date": "2018-11-16", "close": 9.1001, "volume": 3735.0}, {"date": "2018-11-19", "close": 8.86, "volume": 1003.0}, {"date": "2018-11-20", "close": 8.77, "volume": 3553.0}, {"date": "2018-11-21", "close": 8.81, "volume": 1525.0}, {"date": "2018-11-23", "close": 8.85, "volume": 3895.0}, {"date": "2018-11-26", "close": 8.85, "volume": null}, {"date": "2018-11-27", "close": 9.0, "volume": 10392.0}, {"date": "2018-11-28", "close": 8.77, "volume": 3233.0}, {"date": "2018-11-29", "close": 8.8, "volume": 2876.0}, {"date": "2018-11-30", "close": 8.8, "volume": 6023.0}, {"date": "2018-12-03", "close": 8.75, "volume": 678.0}, {"date": "2018-12-04", "close": 8.79, "volume": 1436.0}, {"date": "2018-12-06", "close": 8.5, "volume": 15150.0}, {"date": "2018-12-07", "close": 8.985, "volume": 5169.0}, {"date": "2018-12-10", "close": 8.4, "volume": 11060.0}, {"date": "2018-12-11", "close": 7.8, "volume": 5342.0}, {"date": "2018-12-12", "close": 8.17, "volume": 5627.0}, {"date": "2018-12-13", "close": 8.02, "volume": 7256.0}, {"date": "2018-12-14", "close": 8.05, "volume": 1635.0}, {"date": "2018-12-17", "close": 8.27, "volume": 5316.0}, {"date": "2018-12-18", "close": 8.13, "volume": 7874.0}, {"date": "2018-12-19", "close": 7.97, "volume": 26577.0}, {"date": "2018-12-20", "close": 7.98, "volume": 21766.0}, {"date": "2018-12-21", "close": 8.25, "volume": 26228.0}, {"date": "2018-12-24", "close": 7.98, "volume": 6756.0}, {"date": "2018-12-26", "close": 8.0, "volume": 11460.0}, {"date": "2018-12-27", "close": 8.0, "volume": 31219.0}, {"date": "2018-12-28", "close": 7.83, "volume": 10137.0}, {"date": "2018-12-31", "close": 7.95, "volume": 6896.0}, {"date": "2019-01-02", "close": 8.12, "volume": 4491.0}, {"date": "2019-01-03", "close": 8.0, "volume": 4218.0}, {"date": "2019-01-04", "close": 7.86, "volume": 3668.0}, {"date": "2019-01-07", "close": 8.2, "volume": 2256.0}, {"date": "2019-01-08", "close": 8.0, "volume": 2896.0}, {"date": "2019-01-09", "close": 7.86, "volume": 2955.0}, {"date": "2019-01-10", "close": 7.6, "volume": 4026.0}, {"date": "2019-01-11", "close": 7.92, "volume": 7973.0}, {"date": "2019-01-14", "close": 7.91, "volume": 1563.0}, {"date": "2019-01-15", "close": 8.04, "volume": 4304.0}, {"date": "2019-01-16", "close": 7.955, "volume": 1872.0}, {"date": "2019-01-17", "close": 7.89, "volume": 4661.0}, {"date": "2019-01-18", "close": 8.02, "volume": 2877.0}, {"date": "2019-01-22", "close": 8.03, "volume": 522.0}, {"date": "2019-01-23", "close": 8.2499, "volume": 697.0}, {"date": "2019-01-24", "close": 8.22, "volume": 1595.0}, {"date": "2019-01-25", "close": 8.2702, "volume": 5643.0}, {"date": "2019-01-28", "close": 8.6, "volume": 3726.0}, {"date": "2019-01-29", "close": 9.1, "volume": 13627.0}, {"date": "2019-01-30", "close": 9.5, "volume": 26205.0}, {"date": "2019-01-31", "close": 9.71, "volume": 16500.0}, {"date": "2019-02-01", "close": 10.0, "volume": 17681.0}, {"date": "2019-02-04", "close": 10.05, "volume": 7591.0}, {"date": "2019-02-05", "close": 9.95, "volume": 16330.0}, {"date": "2019-02-06", "close": 9.8, "volume": 4947.0}, {"date": "2019-02-07", "close": 9.91, "volume": 3262.0}, {"date": "2019-02-08", "close": 9.75, "volume": 4578.0}, {"date": "2019-02-11", "close": 9.51, "volume": 2566.0}, {"date": "2019-02-12", "close": 9.9, "volume": 2576.0}, {"date": "2019-02-13", "close": 9.98, "volume": 974.0}, {"date": "2019-02-14", "close": 9.81, "volume": 17168.0}, {"date": "2019-02-15", "close": 9.71, "volume": 22218.0}, {"date": "2019-02-19", "close": 9.95, "volume": 29566.0}, {"date": "2019-02-20", "close": 10.0, "volume": 24053.0}, {"date": "2019-02-21", "close": 10.09, "volume": 3885.0}, {"date": "2019-02-22", "close": 10.06, "volume": 9073.0}, {"date": "2019-02-25", "close": 10.18, "volume": 1975.0}, {"date": "2019-02-26", "close": 10.05, "volume": 7948.0}, {"date": "2019-02-27", "close": 10.01, "volume": 8893.0}, {"date": "2019-02-28", "close": 10.08, "volume": 695.0}, {"date": "2019-03-01", "close": 10.29, "volume": 3094.0}, {"date": "2019-03-04", "close": 10.1508, "volume": 2585.0}, {"date": "2019-03-05", "close": 10.27, "volume": 101.0}, {"date": "2019-03-06", "close": 10.0, "volume": 10208.0}, {"date": "2019-03-07", "close": 10.15, "volume": 1254.0}, {"date": "2019-03-08", "close": 10.05, "volume": 2047.0}, {"date": "2019-03-11", "close": 10.0, "volume": 6820.0}, {"date": "2019-03-12", "close": 10.0, "volume": 24970.0}, {"date": "2019-03-13", "close": 9.98, "volume": 1887.0}, {"date": "2019-03-14", "close": 10.0, "volume": 1189.0}, {"date": "2019-03-15", "close": 10.2, "volume": 20927.0}, {"date": "2019-03-18", "close": 10.0, "volume": 94179.0}, {"date": "2019-03-19", "close": 10.0, "volume": 12434.0}, {"date": "2019-03-20", "close": 10.0, "volume": 29619.0}, {"date": "2019-03-21", "close": 10.0, "volume": 4535.0}, {"date": "2019-03-22", "close": 9.96, "volume": 5599.0}, {"date": "2019-03-25", "close": 10.0, "volume": 9761.0}, {"date": "2019-03-26", "close": 10.0, "volume": 9748.0}, {"date": "2019-03-27", "close": 9.92, "volume": 16141.0}, {"date": "2019-03-28", "close": 10.05, "volume": 2850.0}, {"date": "2019-03-29", "close": 10.0, "volume": 2701.0}, {"date": "2019-04-01", "close": 10.0, "volume": 1293.0}, {"date": "2019-04-02", "close": 10.01, "volume": 807.0}, {"date": "2019-04-03", "close": 9.995, "volume": 5598.0}, {"date": "2019-04-04", "close": 10.125, "volume": 2147.0}, {"date": "2019-04-05", "close": 10.01, "volume": 1949.0}, {"date": "2019-04-08", "close": 10.15, "volume": 2403.0}, {"date": "2019-04-09", "close": 10.0618, "volume": 953.0}, {"date": "2019-04-10", "close": 10.01, "volume": 523.0}, {"date": "2019-04-11", "close": 10.0001, "volume": 1978.0}, {"date": "2019-04-12", "close": 10.03, "volume": 1500.0}, {"date": "2019-04-15", "close": 9.95, "volume": 1060.0}, {"date": "2019-04-16", "close": 9.95, "volume": null}, {"date": "2019-04-17", "close": 10.0, "volume": 587.0}, {"date": "2019-04-18", "close": 10.03, "volume": 537.0}, {"date": "2019-04-22", "close": 9.65, "volume": 29064.0}, {"date": "2019-04-23", "close": 9.4792, "volume": 27348.0}, {"date": "2019-04-24", "close": 9.51, "volume": 3675.0}, {"date": "2019-04-25", "close": 9.8, "volume": 2476.0}, {"date": "2019-04-26", "close": 9.95, "volume": 58009.0}, {"date": "2019-04-29", "close": 9.9, "volume": 32420.0}, {"date": "2019-04-30", "close": 10.1004, "volume": 23841.0}, {"date": "2019-05-01", "close": 10.15, "volume": 1364.0}, {"date": "2019-05-02", "close": 10.04, "volume": 5434.0}, {"date": "2019-05-03", "close": 9.9123, "volume": 35825.0}, {"date": "2019-05-06", "close": 10.06, "volume": 17071.0}, {"date": "2019-05-07", "close": 10.12, "volume": 6190.0}, {"date": "2019-05-08", "close": 10.065, "volume": 2592.0}, {"date": "2019-05-09", "close": 10.05, "volume": 4449.0}, {"date": "2019-05-10", "close": 10.12, "volume": 4114.0}, {"date": "2019-05-13", "close": 10.14, "volume": 1593.0}, {"date": "2019-05-14", "close": 9.9, "volume": 6543.0}, {"date": "2019-05-15", "close": 9.85, "volume": 2993.0}, {"date": "2019-05-16", "close": 9.97, "volume": 23280.0}, {"date": "2019-05-17", "close": 9.99, "volume": 15396.0}, {"date": "2019-05-20", "close": 9.79, "volume": 3986.0}, {"date": "2019-05-21", "close": 9.94, "volume": 708.0}, {"date": "2019-05-22", "close": 9.89, "volume": 2924.0}, {"date": "2019-05-23", "close": 9.89, "volume": null}, {"date": "2019-05-24", "close": 9.9, "volume": 12433.0}, {"date": "2019-05-28", "close": 9.98, "volume": 1492.0}, {"date": "2019-05-29", "close": 9.75, "volume": 1111.0}, {"date": "2019-05-30", "close": 9.4093, "volume": 8429.0}, {"date": "2019-05-31", "close": 9.15, "volume": 21853.0}, {"date": "2019-06-03", "close": 9.25, "volume": 6231.0}, {"date": "2019-06-04", "close": 9.38, "volume": 882.0}, {"date": "2019-06-05", "close": 9.3, "volume": 11529.0}, {"date": "2019-06-06", "close": 9.435, "volume": 1627.0}, {"date": "2019-06-07", "close": 9.45, "volume": 1284.0}, {"date": "2019-06-10", "close": 9.3, "volume": 2689.0}, {"date": "2019-06-11", "close": 9.41, "volume": 27793.0}, {"date": "2019-06-12", "close": 9.25, "volume": 20319.0}, {"date": "2019-06-13", "close": 9.55, "volume": 3228.0}, {"date": "2019-06-14", "close": 9.25, "volume": 2411.0}, {"date": "2019-06-17", "close": 9.19, "volume": 5770.0}, {"date": "2019-06-18", "close": 9.49, "volume": 699.0}, {"date": "2019-06-19", "close": 9.47, "volume": 335.0}, {"date": "2019-06-20", "close": 9.47, "volume": 1821.0}, {"date": "2019-06-21", "close": 9.02, "volume": 9138.0}, {"date": "2019-06-24", "close": 8.95, "volume": 6380.0}, {"date": "2019-06-25", "close": 9.26, "volume": 558.0}, {"date": "2019-06-26", "close": 9.37, "volume": 359.0}, {"date": "2019-06-27", "close": 9.05, "volume": 5746.0}, {"date": "2019-06-28", "close": 9.24, "volume": 3304.0}, {"date": "2019-07-01", "close": 9.035, "volume": 2508.0}, {"date": "2019-07-02", "close": 9.27, "volume": 516.0}, {"date": "2019-07-03", "close": 9.27, "volume": null}, {"date": "2019-07-05", "close": 9.3085, "volume": 612.0}, {"date": "2019-07-08", "close": 9.0097, "volume": 2900.0}, {"date": "2019-07-09", "close": 9.0, "volume": 4148.0}, {"date": "2019-07-10", "close": 9.0, "volume": 8737.0}, {"date": "2019-07-11", "close": 9.115, "volume": 9275.0}, {"date": "2019-07-12", "close": 9.0, "volume": 2389.0}, {"date": "2019-07-15", "close": 9.1182, "volume": 104.0}, {"date": "2019-07-16", "close": 9.22, "volume": 207.0}, {"date": "2019-07-17", "close": 9.22, "volume": 196.0}, {"date": "2019-07-18", "close": 9.1433, "volume": 298.0}, {"date": "2019-07-19", "close": 9.1433, "volume": null}, {"date": "2019-07-22", "close": 9.1433, "volume": null}, {"date": "2019-07-23", "close": 9.1172, "volume": 262.0}, {"date": "2019-07-24", "close": 8.6686, "volume": 1190.0}, {"date": "2019-07-25", "close": 8.83, "volume": 363.0}, {"date": "2019-07-26", "close": 8.75, "volume": 3122.0}, {"date": "2019-07-29", "close": 8.75, "volume": 4852.0}, {"date": "2019-07-30", "close": 9.125, "volume": 4926.0}, {"date": "2019-07-31", "close": 9.39, "volume": 4690.0}, {"date": "2019-08-01", "close": 9.2, "volume": 4767.0}, {"date": "2019-08-02", "close": 9.38, "volume": 2520.0}, {"date": "2019-08-05", "close": 9.0353, "volume": 3764.0}, {"date": "2019-08-06", "close": 9.19, "volume": 1372.0}, {"date": "2019-08-07", "close": 9.25, "volume": 1264.0}, {"date": "2019-08-08", "close": 9.14, "volume": 1039.0}, {"date": "2019-08-09", "close": 9.2184, "volume": 668.0}, {"date": "2019-08-12", "close": 9.2184, "volume": 597.0}, {"date": "2019-08-13", "close": 9.1539, "volume": 4800.0}, {"date": "2019-08-14", "close": 9.1, "volume": 6168.0}, {"date": "2019-08-15", "close": 9.15, "volume": 4278.0}, {"date": "2019-08-16", "close": 9.385, "volume": 8399.0}, {"date": "2019-08-19", "close": 9.4101, "volume": 1338.0}, {"date": "2019-08-20", "close": 9.35, "volume": 1117.0}, {"date": "2019-08-21", "close": 9.4, "volume": 1135.0}, {"date": "2019-08-22", "close": 9.4005, "volume": 9604.0}, {"date": "2019-08-23", "close": 9.4002, "volume": 24998.0}, {"date": "2019-08-26", "close": 9.39, "volume": 3745.0}, {"date": "2019-08-27", "close": 9.24, "volume": 2609.0}, {"date": "2019-08-28", "close": 9.3501, "volume": 4156.0}, {"date": "2019-08-29", "close": 9.4, "volume": 9533.0}, {"date": "2019-08-30", "close": 9.4, "volume": 37535.0}, {"date": "2019-09-03", "close": 9.11, "volume": 42794.0}, {"date": "2019-09-04", "close": 9.15, "volume": 3326.0}, {"date": "2019-09-05", "close": 8.86, "volume": 5890.0}, {"date": "2019-09-06", "close": 8.85, "volume": 4935.0}, {"date": "2019-09-09", "close": 8.81, "volume": 801.0}, {"date": "2019-09-10", "close": 8.69, "volume": 13908.0}, {"date": "2019-09-11", "close": 8.82, "volume": 1730.0}, {"date": "2019-09-12", "close": 8.75, "volume": 207.0}, {"date": "2019-09-13", "close": 8.8, "volume": 670.0}, {"date": "2019-09-16", "close": 8.8, "volume": null}, {"date": "2019-09-17", "close": 8.65, "volume": 2086.0}, {"date": "2019-09-18", "close": 8.65, "volume": 2825.0}, {"date": "2019-09-19", "close": 8.65, "volume": null}, {"date": "2019-09-20", "close": 8.6, "volume": 3283.0}, {"date": "2019-09-23", "close": 8.696, "volume": 2653.0}, {"date": "2019-09-24", "close": 8.65, "volume": 690.0}, {"date": "2019-09-25", "close": 8.6, "volume": 7401.0}, {"date": "2019-09-26", "close": 8.78, "volume": 7355.0}, {"date": "2019-09-27", "close": 8.95, "volume": 2983.0}, {"date": "2019-09-30", "close": 8.95, "volume": 4037.0}, {"date": "2019-10-01", "close": 9.0, "volume": 4572.0}, {"date": "2019-10-02", "close": 8.79, "volume": 1627.0}, {"date": "2019-10-03", "close": 8.81, "volume": 4573.0}, {"date": "2019-10-04", "close": 8.92, "volume": 1415.0}, {"date": "2019-10-07", "close": 8.75, "volume": 838.0}, {"date": "2019-10-08", "close": 8.75, "volume": null}, {"date": "2019-10-09", "close": 8.75, "volume": null}, {"date": "2019-10-10", "close": 8.72, "volume": 1104.0}, {"date": "2019-10-11", "close": 8.75, "volume": 4122.0}, {"date": "2019-10-14", "close": 8.9075, "volume": 2643.0}, {"date": "2019-10-15", "close": 9.0, "volume": 11944.0}, {"date": "2019-10-16", "close": 9.0, "volume": 1736.0}, {"date": "2019-10-17", "close": 8.9587, "volume": 2535.0}, {"date": "2019-10-18", "close": 9.1001, "volume": 9666.0}, {"date": "2019-10-21", "close": 9.18, "volume": 201.0}, {"date": "2019-10-22", "close": 9.35, "volume": 2614.0}, {"date": "2019-10-23", "close": 9.3801, "volume": 1590.0}, {"date": "2019-10-24", "close": 9.27, "volume": 355.0}, {"date": "2019-10-25", "close": 9.23, "volume": 2545.0}, {"date": "2019-10-28", "close": 9.25, "volume": 1138.0}, {"date": "2019-10-29", "close": 9.3, "volume": 2518.0}, {"date": "2019-10-30", "close": 9.47, "volume": 1475.0}, {"date": "2019-10-31", "close": 9.5, "volume": 4262.0}, {"date": "2019-11-01", "close": 9.5164, "volume": 8077.0}, {"date": "2019-11-04", "close": 9.6, "volume": 6491.0}, {"date": "2019-11-05", "close": 9.72, "volume": 3733.0}, {"date": "2019-11-06", "close": 9.98, "volume": 5007.0}, {"date": "2019-11-07", "close": 10.1366, "volume": 15149.0}, {"date": "2019-11-08", "close": 10.11, "volume": 15573.0}, {"date": "2019-11-11", "close": 10.19, "volume": 1445.0}, {"date": "2019-11-12", "close": 10.29, "volume": 2586.0}, {"date": "2019-11-13", "close": 10.46, "volume": 1891.0}, {"date": "2019-11-14", "close": 10.45, "volume": 14931.0}, {"date": "2019-11-15", "close": 10.5, "volume": 13400.0}, {"date": "2019-11-18", "close": 10.4756, "volume": 3297.0}, {"date": "2019-11-19", "close": 10.44, "volume": 16693.0}, {"date": "2019-11-20", "close": 10.3, "volume": 15242.0}, {"date": "2019-11-21", "close": 10.49, "volume": 9731.0}, {"date": "2019-11-22", "close": 10.4885, "volume": 26249.0}, {"date": "2019-11-25", "close": 10.56, "volume": 6282.0}, {"date": "2019-11-26", "close": 10.7, "volume": 5316.0}, {"date": "2019-11-27", "close": 10.78, "volume": 6068.0}, {"date": "2019-11-29", "close": 10.79, "volume": 6131.0}, {"date": "2019-12-02", "close": 10.76, "volume": 26612.0}, {"date": "2019-12-03", "close": 10.77, "volume": 819.0}, {"date": "2019-12-04", "close": 10.5, "volume": 4430.0}, {"date": "2019-12-05", "close": 10.5604, "volume": 4570.0}, {"date": "2019-12-06", "close": 10.62, "volume": 1846.0}, {"date": "2019-12-09", "close": 10.8, "volume": 6077.0}, {"date": "2019-12-10", "close": 10.8071, "volume": 1883.0}, {"date": "2019-12-11", "close": 10.53, "volume": 4745.0}, {"date": "2019-12-12", "close": 10.53, "volume": null}, {"date": "2019-12-13", "close": 10.55, "volume": 9046.0}, {"date": "2019-12-16", "close": 10.412, "volume": 9634.0}, {"date": "2019-12-17", "close": 10.5897, "volume": 5439.0}, {"date": "2019-12-18", "close": 10.39, "volume": 8598.0}, {"date": "2019-12-19", "close": 10.33, "volume": 8540.0}, {"date": "2019-12-20", "close": 10.75, "volume": 4902.0}, {"date": "2019-12-23", "close": 11.0, "volume": 17923.0}, {"date": "2019-12-24", "close": 10.9895, "volume": 5196.0}, {"date": "2019-12-26", "close": 10.7, "volume": 10756.0}, {"date": "2019-12-27", "close": 11.0, "volume": 7633.0}, {"date": "2019-12-30", "close": 11.74, "volume": 4284.0}, {"date": "2019-12-31", "close": 11.61, "volume": 1639.0}, {"date": "2020-01-02", "close": 11.98, "volume": 12088.0}, {"date": "2020-01-03", "close": 11.74, "volume": 4747.0}, {"date": "2020-01-06", "close": 11.7682, "volume": 1416.0}, {"date": "2020-01-07", "close": 11.82, "volume": 1935.0}, {"date": "2020-01-08", "close": 11.54, "volume": 5258.0}, {"date": "2020-01-09", "close": 11.54, "volume": 1512.0}, {"date": "2020-01-10", "close": 11.91, "volume": 406.0}, {"date": "2020-01-13", "close": 11.5, "volume": 2699.0}, {"date": "2020-01-14", "close": 11.17, "volume": 2561.0}, {"date": "2020-01-15", "close": 11.39, "volume": 2197.0}, {"date": "2020-01-16", "close": 11.33, "volume": 1184.0}, {"date": "2020-01-17", "close": 11.0032, "volume": 6631.0}, {"date": "2020-01-21", "close": 11.34, "volume": 3083.0}, {"date": "2020-01-22", "close": 11.32, "volume": 6941.0}, {"date": "2020-01-23", "close": 11.15, "volume": 659.0}, {"date": "2020-01-24", "close": 11.174, "volume": 5079.0}, {"date": "2020-01-27", "close": 10.8, "volume": 9018.0}, {"date": "2020-01-28", "close": 11.0, "volume": 11031.0}, {"date": "2020-01-29", "close": 11.06, "volume": 9086.0}, {"date": "2020-01-30", "close": 11.25, "volume": 3953.0}, {"date": "2020-01-31", "close": 11.34, "volume": 1475.0}, {"date": "2020-02-03", "close": 11.16, "volume": 8974.0}, {"date": "2020-02-04", "close": 11.28, "volume": 1366.0}, {"date": "2020-02-05", "close": 11.384, "volume": 3874.0}, {"date": "2020-02-06", "close": 11.4, "volume": 2793.0}, {"date": "2020-02-07", "close": 11.3526, "volume": 1842.0}, {"date": "2020-02-10", "close": 11.3526, "volume": null}, {"date": "2020-02-11", "close": 11.6354, "volume": 116.0}, {"date": "2020-02-12", "close": 11.75, "volume": 4644.0}, {"date": "2020-02-13", "close": 11.76, "volume": 7491.0}, {"date": "2020-02-14", "close": 11.875, "volume": 9799.0}, {"date": "2020-02-18", "close": 11.7, "volume": 3303.0}, {"date": "2020-02-19", "close": 11.74, "volume": 4821.0}, {"date": "2020-02-20", "close": 11.9, "volume": 10028.0}, {"date": "2020-02-21", "close": 11.99, "volume": 5487.0}, {"date": "2020-02-24", "close": 11.9486, "volume": 685.0}, {"date": "2020-02-25", "close": 11.7, "volume": 7554.0}, {"date": "2020-02-26", "close": 11.94, "volume": 3724.0}, {"date": "2020-02-27", "close": 11.6, "volume": 6475.0}, {"date": "2020-02-28", "close": 11.3, "volume": 30276.0}, {"date": "2020-03-02", "close": 11.61, "volume": 13902.0}, {"date": "2020-03-03", "close": 11.13, "volume": 4903.0}, {"date": "2020-03-04", "close": 10.7, "volume": 811.0}, {"date": "2020-03-05", "close": 10.5407, "volume": 4541.0}, {"date": "2020-03-06", "close": 10.48, "volume": 770.0}, {"date": "2020-03-09", "close": 8.85, "volume": 7052.0}, {"date": "2020-03-10", "close": 8.94, "volume": 8553.0}, {"date": "2020-03-11", "close": 8.25, "volume": 779.0}, {"date": "2020-03-12", "close": 7.2, "volume": 10176.0}, {"date": "2020-03-13", "close": 7.77, "volume": 19863.0}, {"date": "2020-03-16", "close": 7.45, "volume": 5508.0}, {"date": "2020-03-17", "close": 7.45, "volume": 5586.0}, {"date": "2020-03-18", "close": 7.45, "volume": 6053.0}, {"date": "2020-03-19", "close": 7.7767, "volume": 978.0}, {"date": "2020-03-20", "close": 7.44, "volume": 2480.0}, {"date": "2020-03-23", "close": 5.8, "volume": 17610.0}, {"date": "2020-03-24", "close": 5.7404, "volume": 15826.0}, {"date": "2020-03-25", "close": 5.73, "volume": 9601.0}, {"date": "2020-03-26", "close": 6.1122, "volume": 17651.0}, {"date": "2020-03-27", "close": 6.16, "volume": 9004.0}, {"date": "2020-03-30", "close": 6.24, "volume": 2239.0}, {"date": "2020-03-31", "close": 6.14, "volume": 8244.0}, {"date": "2020-04-01", "close": 6.2, "volume": 1804.0}, {"date": "2020-04-02", "close": 6.1, "volume": 530.0}, {"date": "2020-04-03", "close": 6.22, "volume": 689.0}, {"date": "2020-04-06", "close": 5.83, "volume": 717.0}, {"date": "2020-04-07", "close": 5.83, "volume": null}, {"date": "2020-04-08", "close": 6.7732, "volume": 411.0}, {"date": "2020-04-09", "close": 6.7417, "volume": 1513.0}, {"date": "2020-04-13", "close": 6.52, "volume": 2649.0}, {"date": "2020-04-14", "close": 6.7, "volume": 5421.0}, {"date": "2020-04-15", "close": 6.6475, "volume": 961.0}, {"date": "2020-04-16", "close": 6.0, "volume": 2979.0}, {"date": "2020-04-17", "close": 6.049, "volume": 3324.0}, {"date": "2020-04-20", "close": 6.14, "volume": 2860.0}, {"date": "2020-04-21", "close": 6.0, "volume": 8316.0}, {"date": "2020-04-22", "close": 5.955, "volume": 1664.0}, {"date": "2020-04-23", "close": 6.1923, "volume": 3443.0}, {"date": "2020-04-24", "close": 6.2, "volume": 1139.0}, {"date": "2020-04-27", "close": 6.5, "volume": 3746.0}, {"date": "2020-04-28", "close": 6.111, "volume": 5166.0}, {"date": "2020-04-29", "close": 7.0, "volume": 6913.0}, {"date": "2020-04-30", "close": 7.4, "volume": 5816.0}, {"date": "2020-05-01", "close": 7.49, "volume": 2795.0}, {"date": "2020-05-04", "close": 7.3075, "volume": 6162.0}, {"date": "2020-05-05", "close": 7.49, "volume": 12393.0}, {"date": "2020-05-06", "close": 7.095, "volume": 1091.0}, {"date": "2020-05-07", "close": 7.96, "volume": 3869.0}, {"date": "2020-05-08", "close": 7.95, "volume": 2409.0}, {"date": "2020-05-11", "close": 7.71, "volume": 2495.0}, {"date": "2020-05-12", "close": 7.77, "volume": 10540.0}, {"date": "2020-05-13", "close": 7.75, "volume": 3366.0}, {"date": "2020-05-14", "close": 7.69, "volume": 2490.0}, {"date": "2020-05-15", "close": 7.282, "volume": 1811.0}, {"date": "2020-05-18", "close": 7.59, "volume": 1187.0}, {"date": "2020-05-19", "close": 7.4432, "volume": 786.0}, {"date": "2020-05-20", "close": 7.49, "volume": 4351.0}, {"date": "2020-05-21", "close": 7.34, "volume": 4729.0}, {"date": "2020-05-22", "close": 7.7, "volume": 644.0}, {"date": "2020-05-26", "close": 7.51, "volume": 1603.0}, {"date": "2020-05-27", "close": 7.55, "volume": 2562.0}, {"date": "2020-05-28", "close": 7.35, "volume": 2367.0}, {"date": "2020-05-29", "close": 7.35, "volume": null}, {"date": "2020-06-01", "close": 7.4457, "volume": 1232.0}, {"date": "2020-06-02", "close": 7.6, "volume": 3086.0}, {"date": "2020-06-03", "close": 7.5627, "volume": 4038.0}, {"date": "2020-06-04", "close": 7.75, "volume": 3083.0}, {"date": "2020-06-05", "close": 7.55, "volume": 8296.0}, {"date": "2020-06-08", "close": 7.7, "volume": 1666.0}, {"date": "2020-06-09", "close": 7.65, "volume": 1984.0}, {"date": "2020-06-10", "close": 7.4354, "volume": 372.0}, {"date": "2020-06-11", "close": 7.1, "volume": 2710.0}, {"date": "2020-06-12", "close": 7.06, "volume": 3547.0}, {"date": "2020-06-15", "close": 7.22, "volume": 3013.0}, {"date": "2020-06-16", "close": 7.07, "volume": 410.0}, {"date": "2020-06-17", "close": 7.0, "volume": 395.0}, {"date": "2020-06-18", "close": 6.77, "volume": 2435.0}, {"date": "2020-06-19", "close": 7.01, "volume": 5744.0}, {"date": "2020-06-22", "close": 7.0, "volume": 1076.0}, {"date": "2020-06-23", "close": 6.9844, "volume": 5682.0}, {"date": "2020-06-24", "close": 6.81, "volume": 1603.0}, {"date": "2020-06-25", "close": 6.9401, "volume": 2673.0}, {"date": "2020-06-26", "close": 6.81, "volume": 2314.0}, {"date": "2020-06-29", "close": 6.99, "volume": 4714.0}, {"date": "2020-06-30", "close": 6.99, "volume": null}, {"date": "2020-07-01", "close": 6.95, "volume": 1086.0}, {"date": "2020-07-02", "close": 6.81, "volume": 9740.0}, {"date": "2020-07-06", "close": 6.4738, "volume": 2063.0}, {"date": "2020-07-07", "close": 6.4738, "volume": null}, {"date": "2020-07-08", "close": 6.38, "volume": 18035.0}, {"date": "2020-07-09", "close": 6.27, "volume": 1705.0}, {"date": "2020-07-10", "close": 6.26, "volume": 4150.0}, {"date": "2020-07-13", "close": 6.24, "volume": 700.0}, {"date": "2020-07-14", "close": 6.53, "volume": 2195.0}, {"date": "2020-07-15", "close": 6.14, "volume": 405.0}, {"date": "2020-07-16", "close": 5.9711, "volume": 6047.0}, {"date": "2020-07-17", "close": 6.18, "volume": 1033.0}, {"date": "2020-07-20", "close": 6.0, "volume": 2402.0}, {"date": "2020-07-21", "close": 6.0902, "volume": 350.0}, {"date": "2020-07-22", "close": 6.0902, "volume": null}, {"date": "2020-07-23", "close": 6.0, "volume": 4023.0}, {"date": "2020-07-24", "close": 6.25, "volume": 8901.0}, {"date": "2020-07-27", "close": 6.3001, "volume": 3488.0}, {"date": "2020-07-28", "close": 6.34, "volume": 1416.0}, {"date": "2020-07-29", "close": 6.275, "volume": 1177.0}, {"date": "2020-07-30", "close": 6.09, "volume": 3813.0}, {"date": "2020-07-31", "close": 6.0, "volume": 2167.0}, {"date": "2020-08-03", "close": 6.0, "volume": null}, {"date": "2020-08-04", "close": 6.0, "volume": 8118.0}, {"date": "2020-08-05", "close": 6.0, "volume": 4034.0}, {"date": "2020-08-06", "close": 6.082, "volume": 354.0}, {"date": "2020-08-07", "close": 6.03, "volume": 1229.0}, {"date": "2020-08-10", "close": 5.97, "volume": 5894.0}, {"date": "2020-08-11", "close": 6.1399, "volume": 4338.0}, {"date": "2020-08-12", "close": 6.44, "volume": 8428.0}, {"date": "2020-08-13", "close": 6.44, "volume": null}, {"date": "2020-08-14", "close": 6.2934, "volume": 281.0}, {"date": "2020-08-17", "close": 6.2318, "volume": 3601.0}, {"date": "2020-08-18", "close": 6.33, "volume": 1616.0}, {"date": "2020-08-19", "close": 6.44, "volume": 1405.0}, {"date": "2020-08-20", "close": 6.2501, "volume": 2634.0}, {"date": "2020-08-21", "close": 6.23, "volume": 347.0}, {"date": "2020-08-24", "close": 6.52, "volume": 3653.0}, {"date": "2020-08-25", "close": 6.5164, "volume": 217.0}, {"date": "2020-08-26", "close": 6.6465, "volume": 2404.0}, {"date": "2020-08-27", "close": 6.6465, "volume": null}, {"date": "2020-08-28", "close": 6.705, "volume": 4564.0}, {"date": "2020-08-31", "close": 7.35, "volume": 6605.0}, {"date": "2020-09-01", "close": 7.21, "volume": 5446.0}, {"date": "2020-09-02", "close": 6.9, "volume": 1517.0}, {"date": "2020-09-03", "close": 7.0, "volume": 9095.0}, {"date": "2020-09-04", "close": 6.6434, "volume": 626.0}, {"date": "2020-09-08", "close": 6.4, "volume": 766.0}, {"date": "2020-09-09", "close": 6.849, "volume": 8475.0}, {"date": "2020-09-10", "close": 6.68, "volume": 3203.0}, {"date": "2020-09-11", "close": 6.71, "volume": 3751.0}, {"date": "2020-09-14", "close": 6.7, "volume": 1324.0}, {"date": "2020-09-15", "close": 6.4, "volume": 1540.0}, {"date": "2020-09-16", "close": 6.35, "volume": 1959.0}, {"date": "2020-09-17", "close": 6.55, "volume": 2353.0}, {"date": "2020-09-18", "close": 7.07, "volume": 17066.0}, {"date": "2020-09-21", "close": 7.5, "volume": 2755.0}, {"date": "2020-09-22", "close": 7.3044, "volume": 1453.0}, {"date": "2020-09-23", "close": 7.0, "volume": 242.0}, {"date": "2020-09-24", "close": 7.0, "volume": null}, {"date": "2020-09-25", "close": 7.0, "volume": null}, {"date": "2020-09-28", "close": 6.6, "volume": 1623.0}, {"date": "2020-09-29", "close": 6.71, "volume": 623.0}, {"date": "2020-09-30", "close": 6.63, "volume": 223.0}, {"date": "2020-10-01", "close": 6.425, "volume": 2117.0}, {"date": "2020-10-02", "close": 6.44, "volume": 3883.0}, {"date": "2020-10-05", "close": 6.55, "volume": 2505.0}, {"date": "2020-10-06", "close": 6.8, "volume": 1768.0}, {"date": "2020-10-07", "close": 7.2, "volume": 4836.0}, {"date": "2020-10-08", "close": 7.18, "volume": 4354.0}, {"date": "2020-10-09", "close": 7.34, "volume": 4772.0}, {"date": "2020-10-12", "close": 7.2, "volume": 3762.0}, {"date": "2020-10-13", "close": 7.2, "volume": null}, {"date": "2020-10-14", "close": 7.0, "volume": 816.0}, {"date": "2020-10-15", "close": 7.0, "volume": null}, {"date": "2020-10-16", "close": 7.65, "volume": 1653.0}, {"date": "2020-10-19", "close": 7.65, "volume": null}, {"date": "2020-10-20", "close": 7.6545, "volume": 2286.0}, {"date": "2020-10-21", "close": 7.77, "volume": 420.0}, {"date": "2020-10-22", "close": 7.47, "volume": 667.0}, {"date": "2020-10-23", "close": 7.5249, "volume": 1956.0}, {"date": "2020-10-26", "close": 7.27, "volume": 385.0}, {"date": "2020-10-27", "close": 7.26, "volume": 1253.0}, {"date": "2020-10-28", "close": 6.91, "volume": 2505.0}, {"date": "2020-10-29", "close": 7.25, "volume": 794.0}, {"date": "2020-10-30", "close": 6.96, "volume": 709.0}, {"date": "2020-11-02", "close": 6.96, "volume": null}, {"date": "2020-11-03", "close": 6.96, "volume": null}, {"date": "2020-11-04", "close": 7.1, "volume": 2638.0}, {"date": "2020-11-05", "close": 7.03, "volume": 681.0}, {"date": "2020-11-06", "close": 7.03, "volume": null}, {"date": "2020-11-09", "close": 7.8121, "volume": 5901.0}, {"date": "2020-11-10", "close": 8.0, "volume": 4891.0}, {"date": "2020-11-11", "close": 8.0657, "volume": 1369.0}, {"date": "2020-11-12", "close": 7.9, "volume": 1649.0}, {"date": "2020-11-13", "close": 7.9, "volume": null}, {"date": "2020-11-16", "close": 8.4, "volume": 3248.0}, {"date": "2020-11-17", "close": 8.3165, "volume": 1555.0}, {"date": "2020-11-18", "close": 8.7, "volume": 5445.0}, {"date": "2020-11-19", "close": 8.3, "volume": 726.0}, {"date": "2020-11-20", "close": 8.35, "volume": 1719.0}, {"date": "2020-11-23", "close": 8.3285, "volume": 14647.0}, {"date": "2020-11-24", "close": 8.8, "volume": 5410.0}, {"date": "2020-11-25", "close": 8.8, "volume": 4660.0}, {"date": "2020-11-27", "close": 8.8, "volume": null}, {"date": "2020-11-30", "close": 8.58, "volume": 820.0}, {"date": "2020-12-01", "close": 8.6, "volume": 5722.0}, {"date": "2020-12-02", "close": 8.34, "volume": 11458.0}, {"date": "2020-12-03", "close": 9.3336, "volume": 9605.0}, {"date": "2020-12-04", "close": 9.0, "volume": 190.0}, {"date": "2020-12-07", "close": 9.225, "volume": 3844.0}, {"date": "2020-12-08", "close": 9.225, "volume": null}, {"date": "2020-12-09", "close": 9.2, "volume": 3521.0}, {"date": "2020-12-10", "close": 9.0, "volume": 422.0}, {"date": "2020-12-11", "close": 9.2, "volume": 3200.0}, {"date": "2020-12-14", "close": 9.84, "volume": 3595.0}, {"date": "2020-12-15", "close": 9.39, "volume": 470.0}, {"date": "2020-12-16", "close": 9.27, "volume": 1286.0}, {"date": "2020-12-17", "close": 9.4, "volume": 6567.0}, {"date": "2020-12-18", "close": 9.4, "volume": 8359.0}, {"date": "2020-12-21", "close": 9.08, "volume": 2322.0}, {"date": "2020-12-22", "close": 8.8664, "volume": 1881.0}, {"date": "2020-12-23", "close": 9.0, "volume": 293.0}, {"date": "2020-12-24", "close": 9.0, "volume": null}, {"date": "2020-12-28", "close": 9.045, "volume": 4222.0}, {"date": "2020-12-29", "close": 8.84, "volume": 4977.0}, {"date": "2020-12-30", "close": 9.0052, "volume": 500.0}, {"date": "2020-12-31", "close": 9.0153, "volume": 131.0}, {"date": "2021-01-04", "close": 8.8, "volume": 6191.0}, {"date": "2021-01-05", "close": 8.96, "volume": 6327.0}, {"date": "2021-01-06", "close": 9.0, "volume": 7391.0}, {"date": "2021-01-07", "close": 9.75, "volume": 18614.0}, {"date": "2021-01-08", "close": 9.69, "volume": 1484.0}, {"date": "2021-01-11", "close": 9.4, "volume": 15628.0}, {"date": "2021-01-12", "close": 9.3, "volume": 2303.0}, {"date": "2021-01-13", "close": 9.71, "volume": 5436.0}, {"date": "2021-01-14", "close": 9.735, "volume": 12933.0}, {"date": "2021-01-15", "close": 9.44, "volume": 1054.0}, {"date": "2021-01-19", "close": 9.4, "volume": 3496.0}, {"date": "2021-01-20", "close": 9.4, "volume": 1056.0}, {"date": "2021-01-21", "close": 9.31, "volume": 4124.0}, {"date": "2021-01-22", "close": 8.9001, "volume": 1412.0}, {"date": "2021-01-25", "close": 8.3697, "volume": 25425.0}, {"date": "2021-01-26", "close": 8.35, "volume": 13204.0}, {"date": "2021-01-27", "close": 8.41, "volume": 11171.0}, {"date": "2021-01-28", "close": 8.59, "volume": 7419.0}, {"date": "2021-01-29", "close": 8.68, "volume": 7154.0}, {"date": "2021-02-01", "close": 8.62, "volume": 1232.0}, {"date": "2021-02-02", "close": 8.81, "volume": 3365.0}, {"date": "2021-02-03", "close": 9.1929, "volume": 2661.0}, {"date": "2021-02-04", "close": 9.38, "volume": 3848.0}, {"date": "2021-02-05", "close": 9.34, "volume": 2459.0}, {"date": "2021-02-08", "close": 9.07, "volume": 9019.0}, {"date": "2021-02-09", "close": 9.58, "volume": 2875.0}, {"date": "2021-02-10", "close": 9.75, "volume": 3987.0}, {"date": "2021-02-11", "close": 9.11, "volume": 7904.0}, {"date": "2021-02-12", "close": 8.875, "volume": 6756.0}, {"date": "2021-02-16", "close": 8.79, "volume": 10119.0}, {"date": "2021-02-17", "close": 9.0, "volume": 1958.0}, {"date": "2021-02-18", "close": 9.65, "volume": 10881.0}, {"date": "2021-02-19", "close": 9.08, "volume": 21286.0}, {"date": "2021-02-22", "close": 9.0, "volume": 16759.0}, {"date": "2021-02-23", "close": 8.9, "volume": 3244.0}, {"date": "2021-02-24", "close": 9.12, "volume": 2013.0}, {"date": "2021-02-25", "close": 8.88, "volume": 2662.0}, {"date": "2021-02-26", "close": 8.9, "volume": 1379.0}, {"date": "2021-03-01", "close": 8.71, "volume": 3679.0}, {"date": "2021-03-02", "close": 8.732, "volume": 1615.0}, {"date": "2021-03-03", "close": 9.05, "volume": 6560.0}, {"date": "2021-03-04", "close": 8.95, "volume": 1077.0}, {"date": "2021-03-05", "close": 8.79, "volume": 807.0}, {"date": "2021-03-08", "close": 8.973, "volume": 1103.0}, {"date": "2021-03-09", "close": 9.2, "volume": 2043.0}, {"date": "2021-03-10", "close": 9.01, "volume": 5381.0}, {"date": "2021-03-11", "close": 9.05, "volume": 1683.0}, {"date": "2021-03-12", "close": 9.04, "volume": 98050.0}, {"date": "2021-03-15", "close": 9.32, "volume": 4473.0}, {"date": "2021-03-16", "close": 9.45, "volume": 9791.0}, {"date": "2021-03-17", "close": 9.47, "volume": 3843.0}, {"date": "2021-03-18", "close": 9.56, "volume": 859.0}, {"date": "2021-03-19", "close": 9.65, "volume": 2907.0}, {"date": "2021-03-22", "close": 9.28, "volume": 2062.0}, {"date": "2021-03-23", "close": 9.17, "volume": 840.0}, {"date": "2021-03-24", "close": 9.2, "volume": 687.0}, {"date": "2021-03-25", "close": 9.335, "volume": 1000.0}, {"date": "2021-03-26", "close": 9.25, "volume": 4289.0}, {"date": "2021-03-29", "close": 9.21, "volume": 2714.0}, {"date": "2021-03-30", "close": 9.79, "volume": 13444.0}, {"date": "2021-03-31", "close": 9.3, "volume": 1102.0}, {"date": "2021-04-01", "close": 9.38, "volume": 5535.0}, {"date": "2021-04-05", "close": 9.5701, "volume": 1538.0}, {"date": "2021-04-06", "close": 9.545, "volume": 4400.0}, {"date": "2021-04-07", "close": 9.5, "volume": 652.0}, {"date": "2021-04-08", "close": 9.45, "volume": 4526.0}, {"date": "2021-04-09", "close": 9.6545, "volume": 738.0}, {"date": "2021-04-12", "close": 9.755, "volume": 6594.0}, {"date": "2021-04-13", "close": 9.98, "volume": 9237.0}, {"date": "2021-04-14", "close": 9.95, "volume": 13671.0}, {"date": "2021-04-15", "close": 10.1, "volume": 3798.0}, {"date": "2021-04-16", "close": 10.14, "volume": 3203.0}, {"date": "2021-04-19", "close": 10.0, "volume": 1446.0}, {"date": "2021-04-20", "close": 9.97, "volume": 709.0}, {"date": "2021-04-21", "close": 9.95, "volume": 669.0}, {"date": "2021-04-22", "close": 9.96, "volume": 295.0}, {"date": "2021-04-23", "close": 9.91, "volume": 754.0}, {"date": "2021-04-26", "close": 9.95, "volume": 5367.0}, {"date": "2021-04-27", "close": 10.013, "volume": 2304.0}, {"date": "2021-04-28", "close": 10.08, "volume": 6392.0}, {"date": "2021-04-29", "close": 10.2434, "volume": 9378.0}, {"date": "2021-04-30", "close": 10.29, "volume": 6611.0}, {"date": "2021-05-03", "close": 10.25, "volume": 3827.0}, {"date": "2021-05-04", "close": 10.37, "volume": 13355.0}, {"date": "2021-05-05", "close": 10.3, "volume": 22620.0}, {"date": "2021-05-06", "close": 10.0, "volume": 8581.0}, {"date": "2021-05-07", "close": 10.0, "volume": null}, {"date": "2021-05-10", "close": 10.1802, "volume": 3158.0}, {"date": "2021-05-11", "close": 10.2499, "volume": 3003.0}, {"date": "2021-05-12", "close": 10.3101, "volume": 5586.0}, {"date": "2021-05-13", "close": 10.52, "volume": 11848.0}, {"date": "2021-05-14", "close": 10.07, "volume": 32338.0}, {"date": "2021-05-17", "close": 10.18, "volume": 5902.0}, {"date": "2021-05-18", "close": 10.6, "volume": 12875.0}, {"date": "2021-05-19", "close": 11.0, "volume": 10030.0}, {"date": "2021-05-20", "close": 11.12, "volume": 3940.0}, {"date": "2021-05-21", "close": 11.4, "volume": 15275.0}, {"date": "2021-05-24", "close": 11.12, "volume": 21180.0}, {"date": "2021-05-25", "close": 10.79, "volume": 5129.0}, {"date": "2021-05-26", "close": 10.28, "volume": 7175.0}, {"date": "2021-05-27", "close": 10.5, "volume": 25511.0}, {"date": "2021-05-28", "close": 10.25, "volume": 41426.0}, {"date": "2021-06-01", "close": 10.24, "volume": 4052.0}, {"date": "2021-06-02", "close": 10.595, "volume": 19510.0}, {"date": "2021-06-03", "close": 10.8, "volume": 3358.0}, {"date": "2021-06-04", "close": 10.8, "volume": null}, {"date": "2021-06-07", "close": 12.49, "volume": 12957.0}, {"date": "2021-06-08", "close": 11.81, "volume": 5734.0}, {"date": "2021-06-09", "close": 11.62, "volume": 5893.0}, {"date": "2021-06-10", "close": 11.73, "volume": 3490.0}, {"date": "2021-06-11", "close": 11.66, "volume": 3920.0}, {"date": "2021-06-14", "close": 11.76, "volume": 3629.0}, {"date": "2021-06-15", "close": 12.09, "volume": 4349.0}, {"date": "2021-06-16", "close": 11.72, "volume": 14463.0}, {"date": "2021-06-17", "close": 11.83, "volume": 19017.0}, {"date": "2021-06-18", "close": 11.54, "volume": 16187.0}, {"date": "2021-06-21", "close": 11.75, "volume": 33798.0}, {"date": "2021-06-22", "close": 12.26, "volume": 38043.0}, {"date": "2021-06-23", "close": 11.71, "volume": 828.0}, {"date": "2021-06-24", "close": 11.7, "volume": 4680.0}, {"date": "2021-06-25", "close": 11.0, "volume": 26243.0}, {"date": "2021-06-28", "close": 10.97, "volume": 642.0}, {"date": "2021-06-29", "close": 11.245, "volume": 1076.0}, {"date": "2021-06-30", "close": 10.96, "volume": 4431.0}, {"date": "2021-07-01", "close": 10.77, "volume": 2411.0}, {"date": "2021-07-02", "close": 10.8791, "volume": 1316.0}, {"date": "2021-07-06", "close": 10.57, "volume": 3197.0}, {"date": "2021-07-07", "close": 10.49, "volume": 2661.0}, {"date": "2021-07-08", "close": 10.43, "volume": 4848.0}, {"date": "2021-07-09", "close": 10.5001, "volume": 3520.0}, {"date": "2021-07-12", "close": 10.69, "volume": 714.0}, {"date": "2021-07-13", "close": 10.51, "volume": 2120.0}, {"date": "2021-07-14", "close": 10.5, "volume": 1793.0}, {"date": "2021-07-15", "close": 10.74, "volume": 6489.0}, {"date": "2021-07-16", "close": 10.75, "volume": 5370.0}, {"date": "2021-07-19", "close": 11.21, "volume": 1994.0}, {"date": "2021-07-20", "close": 10.7, "volume": 12599.0}, {"date": "2021-07-21", "close": 11.25, "volume": 3062.0}, {"date": "2021-07-22", "close": 11.545, "volume": 2818.0}, {"date": "2021-07-23", "close": 11.3776, "volume": 3102.0}, {"date": "2021-07-26", "close": 11.635, "volume": 2607.0}, {"date": "2021-07-27", "close": 11.66, "volume": 510.0}, {"date": "2021-07-28", "close": 11.2977, "volume": 1681.0}, {"date": "2021-07-29", "close": 11.6, "volume": 8876.0}, {"date": "2021-07-30", "close": 11.6, "volume": null}, {"date": "2021-08-02", "close": 11.6, "volume": 1785.0}, {"date": "2021-08-03", "close": 12.0, "volume": 10678.0}, {"date": "2021-08-04", "close": 11.6, "volume": 12581.0}, {"date": "2021-08-05", "close": 11.6, "volume": null}, {"date": "2021-08-06", "close": 12.0, "volume": 1400.0}, {"date": "2021-08-09", "close": 11.81, "volume": 195.0}, {"date": "2021-08-10", "close": 11.5, "volume": 6370.0}, {"date": "2021-08-11", "close": 11.5, "volume": 4580.0}, {"date": "2021-08-12", "close": 11.4782, "volume": 373.0}, {"date": "2021-08-13", "close": 11.4782, "volume": null}, {"date": "2021-08-16", "close": 11.15, "volume": 2809.0}, {"date": "2021-08-17", "close": 11.15, "volume": null}, {"date": "2021-08-18", "close": 11.49, "volume": 324.0}, {"date": "2021-08-19", "close": 11.49, "volume": null}, {"date": "2021-08-20", "close": 11.41, "volume": 383.0}, {"date": "2021-08-23", "close": 11.41, "volume": null}, {"date": "2021-08-24", "close": 11.4, "volume": 310.0}, {"date": "2021-08-25", "close": 10.99, "volume": 3225.0}, {"date": "2021-08-26", "close": 11.4, "volume": 3366.0}, {"date": "2021-08-27", "close": 11.04, "volume": 1665.0}, {"date": "2021-08-30", "close": 10.76, "volume": 738.0}, {"date": "2021-08-31", "close": 10.75, "volume": 673.0}, {"date": "2021-09-01", "close": 11.1314, "volume": 501.0}, {"date": "2021-09-02", "close": 10.99, "volume": 908.0}, {"date": "2021-09-03", "close": 10.38, "volume": 592.0}, {"date": "2021-09-07", "close": 11.24, "volume": 2275.0}, {"date": "2021-09-08", "close": 10.39, "volume": 570.0}, {"date": "2021-09-09", "close": 10.23, "volume": 1552.0}, {"date": "2021-09-10", "close": 10.05, "volume": 1725.0}, {"date": "2021-09-13", "close": 10.01, "volume": 473.0}, {"date": "2021-09-14", "close": 9.84, "volume": 871.0}, {"date": "2021-09-15", "close": 10.25, "volume": 2332.0}, {"date": "2021-09-16", "close": 10.25, "volume": null}, {"date": "2021-09-17", "close": 11.43, "volume": 15092.0}, {"date": "2021-09-20", "close": 11.19, "volume": 2610.0}, {"date": "2021-09-21", "close": 10.82, "volume": 397.0}, {"date": "2021-09-22", "close": 10.625, "volume": 5361.0}, {"date": "2021-09-23", "close": 10.51, "volume": 2746.0}, {"date": "2021-09-24", "close": 10.6, "volume": 3423.0}, {"date": "2021-09-27", "close": 10.62, "volume": 3433.0}, {"date": "2021-09-28", "close": 10.49, "volume": 1929.0}, {"date": "2021-09-29", "close": 10.8199, "volume": 415.0}, {"date": "2021-09-30", "close": 10.7, "volume": 7620.0}, {"date": "2021-10-01", "close": 10.55, "volume": 1491.0}, {"date": "2021-10-04", "close": 10.55, "volume": 835.0}, {"date": "2021-10-05", "close": 10.88, "volume": 9420.0}, {"date": "2021-10-06", "close": 10.88, "volume": null}, {"date": "2021-10-07", "close": 10.57, "volume": 220.0}, {"date": "2021-10-08", "close": 10.8, "volume": 1269.0}, {"date": "2021-10-11", "close": 10.6293, "volume": 488.0}, {"date": "2021-10-12", "close": 10.48, "volume": 2126.0}, {"date": "2021-10-13", "close": 10.5, "volume": 9034.0}, {"date": "2021-10-14", "close": 10.5, "volume": 1294.0}, {"date": "2021-10-15", "close": 10.5, "volume": 3546.0}, {"date": "2021-10-18", "close": 10.49, "volume": 612.0}, {"date": "2021-10-19", "close": 10.49, "volume": 659.0}, {"date": "2021-10-20", "close": 10.5, "volume": 14656.0}, {"date": "2021-10-21", "close": 10.285, "volume": 1704.0}, {"date": "2021-10-22", "close": 11.36, "volume": 3636.0}, {"date": "2021-10-25", "close": 10.6, "volume": 2038.0}, {"date": "2021-10-26", "close": 11.06, "volume": 4769.0}, {"date": "2021-10-27", "close": 11.0, "volume": 4072.0}, {"date": "2021-10-28", "close": 10.78, "volume": 8337.0}, {"date": "2021-10-29", "close": 11.15, "volume": 8452.0}, {"date": "2021-11-01", "close": 10.73, "volume": 4731.0}, {"date": "2021-11-02", "close": 10.99, "volume": 5482.0}, {"date": "2021-11-03", "close": 11.175, "volume": 1143.0}, {"date": "2021-11-04", "close": 11.0, "volume": 9609.0}, {"date": "2021-11-05", "close": 11.0967, "volume": 9108.0}, {"date": "2021-11-08", "close": 11.3, "volume": 3402.0}, {"date": "2021-11-09", "close": 11.31, "volume": 1500.0}, {"date": "2021-11-10", "close": 11.33, "volume": 3238.0}, {"date": "2021-11-11", "close": 11.33, "volume": null}, {"date": "2021-11-12", "close": 11.3437, "volume": 6335.0}, {"date": "2021-11-15", "close": 11.3437, "volume": null}, {"date": "2021-11-16", "close": 11.3168, "volume": 912.0}, {"date": "2021-11-17", "close": 11.4, "volume": 618.0}, {"date": "2021-11-18", "close": 11.6, "volume": 4463.0}, {"date": "2021-11-19", "close": 11.69, "volume": 15654.0}, {"date": "2021-11-22", "close": 11.39, "volume": 396.0}, {"date": "2021-11-23", "close": 11.59, "volume": 1504.0}, {"date": "2021-11-24", "close": 11.67, "volume": 2094.0}, {"date": "2021-11-26", "close": 11.67, "volume": 2499.0}, {"date": "2021-11-29", "close": 11.4, "volume": 5864.0}, {"date": "2021-11-30", "close": 11.4501, "volume": 5574.0}, {"date": "2021-12-01", "close": 11.5, "volume": 1127.0}, {"date": "2021-12-02", "close": 11.55, "volume": 2782.0}, {"date": "2021-12-03", "close": 11.5285, "volume": 12929.0}, {"date": "2021-12-06", "close": 11.5135, "volume": 2285.0}, {"date": "2021-12-07", "close": 11.6, "volume": 1226.0}, {"date": "2021-12-08", "close": 11.21, "volume": 8870.0}, {"date": "2021-12-09", "close": 11.4, "volume": 5362.0}, {"date": "2021-12-10", "close": 11.63, "volume": 9041.0}, {"date": "2021-12-13", "close": 11.35, "volume": 5676.0}, {"date": "2021-12-14", "close": 11.3, "volume": 9426.0}, {"date": "2021-12-15", "close": 11.94, "volume": 32579.0}, {"date": "2021-12-16", "close": 11.54, "volume": 585.0}, {"date": "2021-12-17", "close": 11.25, "volume": 7282.0}, {"date": "2021-12-20", "close": 11.12, "volume": 441.0}, {"date": "2021-12-21", "close": 10.66, "volume": 203.0}, {"date": "2021-12-22", "close": 10.31, "volume": 386.0}, {"date": "2021-12-23", "close": 10.7, "volume": 190.0}, {"date": "2021-12-27", "close": 10.55, "volume": 773.0}, {"date": "2021-12-28", "close": 10.5918, "volume": 763.0}, {"date": "2021-12-29", "close": 10.5, "volume": 1543.0}, {"date": "2021-12-30", "close": 10.56, "volume": 116.0}, {"date": "2021-12-31", "close": 10.57, "volume": 503.0}, {"date": "2022-01-03", "close": 10.78, "volume": 772.0}, {"date": "2022-01-04", "close": 10.985, "volume": 967.0}, {"date": "2022-01-05", "close": 10.55, "volume": 2142.0}, {"date": "2022-01-06", "close": 10.7, "volume": 2685.0}, {"date": "2022-01-07", "close": 10.9, "volume": 1140.0}, {"date": "2022-01-10", "close": 10.85, "volume": 4151.0}, {"date": "2022-01-11", "close": 10.9, "volume": 3801.0}, {"date": "2022-01-12", "close": 10.62, "volume": 1523.0}, {"date": "2022-01-13", "close": 10.63, "volume": 726.0}, {"date": "2022-01-14", "close": 10.6102, "volume": 3057.0}, {"date": "2022-01-18", "close": 10.7, "volume": 7952.0}, {"date": "2022-01-19", "close": 10.88, "volume": 1638.0}, {"date": "2022-01-20", "close": 10.8, "volume": 283.0}, {"date": "2022-01-21", "close": 10.85, "volume": 4644.0}, {"date": "2022-01-24", "close": 10.7794, "volume": 1515.0}, {"date": "2022-01-25", "close": 10.71, "volume": 2471.0}, {"date": "2022-01-26", "close": 10.7, "volume": 4013.0}, {"date": "2022-01-27", "close": 10.8, "volume": 7240.0}, {"date": "2022-01-28", "close": 10.7928, "volume": 23860.0}, {"date": "2022-01-31", "close": 10.9, "volume": 982.0}, {"date": "2022-02-01", "close": 10.825, "volume": 5314.0}, {"date": "2022-02-02", "close": 10.78, "volume": 20054.0}, {"date": "2022-02-03", "close": 10.76, "volume": 4535.0}, {"date": "2022-02-04", "close": 10.92, "volume": 11589.0}, {"date": "2022-02-07", "close": 10.75, "volume": 5357.0}, {"date": "2022-02-08", "close": 10.8, "volume": 954.0}, {"date": "2022-02-09", "close": 10.91, "volume": 16390.0}, {"date": "2022-02-10", "close": 11.0, "volume": 4271.0}, {"date": "2022-02-11", "close": 10.94, "volume": 4253.0}, {"date": "2022-02-14", "close": 10.9, "volume": 4305.0}, {"date": "2022-02-15", "close": 11.27, "volume": 508.0}, {"date": "2022-02-16", "close": 11.11, "volume": 3483.0}, {"date": "2022-02-17", "close": 11.0, "volume": 393.0}, {"date": "2022-02-18", "close": 10.9901, "volume": 14984.0}, {"date": "2022-02-22", "close": 10.9, "volume": 2442.0}, {"date": "2022-02-23", "close": 10.9, "volume": null}, {"date": "2022-02-24", "close": 10.9, "volume": null}, {"date": "2022-02-25", "close": 11.075, "volume": 1329.0}, {"date": "2022-02-28", "close": 11.0, "volume": 694.0}, {"date": "2022-03-01", "close": 10.85, "volume": 9578.0}, {"date": "2022-03-02", "close": 10.9, "volume": 3990.0}, {"date": "2022-03-03", "close": 11.0, "volume": 521.0}, {"date": "2022-03-04", "close": 11.1, "volume": 25965.0}, {"date": "2022-03-07", "close": 10.6, "volume": 5972.0}, {"date": "2022-03-08", "close": 10.75, "volume": 5750.0}, {"date": "2022-03-09", "close": 10.72, "volume": 6114.0}, {"date": "2022-03-10", "close": 10.8, "volume": 1464.0}, {"date": "2022-03-11", "close": 10.75, "volume": 9566.0}, {"date": "2022-03-14", "close": 10.85, "volume": 2340.0}, {"date": "2022-03-15", "close": 10.86, "volume": 2072.0}, {"date": "2022-03-16", "close": 10.74, "volume": 39106.0}, {"date": "2022-03-17", "close": 10.64, "volume": 49135.0}, {"date": "2022-03-18", "close": 10.93, "volume": 46818.0}, {"date": "2022-03-21", "close": 11.0, "volume": 25621.0}, {"date": "2022-03-22", "close": 11.0, "volume": 23786.0}, {"date": "2022-03-23", "close": 11.27, "volume": 8313.0}, {"date": "2022-03-24", "close": 11.76, "volume": 21091.0}, {"date": "2022-03-25", "close": 11.8, "volume": 10349.0}, {"date": "2022-03-28", "close": 11.76, "volume": 2614.0}, {"date": "2022-03-29", "close": 11.57, "volume": 1732.0}, {"date": "2022-03-30", "close": 11.6, "volume": 813.0}, {"date": "2022-03-31", "close": 11.66, "volume": 973.0}, {"date": "2022-04-01", "close": 11.74, "volume": 13118.0}, {"date": "2022-04-04", "close": 11.72, "volume": 2594.0}, {"date": "2022-04-05", "close": 11.69, "volume": 2830.0}, {"date": "2022-04-06", "close": 11.6, "volume": 2171.0}, {"date": "2022-04-07", "close": 11.4, "volume": 7398.0}, {"date": "2022-04-08", "close": 11.59, "volume": 12923.0}, {"date": "2022-04-11", "close": 11.57, "volume": 7439.0}, {"date": "2022-04-12", "close": 11.46, "volume": 2633.0}, {"date": "2022-04-13", "close": 11.46, "volume": 1665.0}, {"date": "2022-04-14", "close": 11.5, "volume": 5673.0}, {"date": "2022-04-18", "close": 11.4, "volume": 3851.0}, {"date": "2022-04-19", "close": 11.45, "volume": 1494.0}, {"date": "2022-04-20", "close": 11.47, "volume": 798.0}, {"date": "2022-04-21", "close": 11.46, "volume": 4353.0}, {"date": "2022-04-22", "close": 11.455, "volume": 10680.0}, {"date": "2022-04-25", "close": 11.47, "volume": 3259.0}, {"date": "2022-04-26", "close": 11.53, "volume": 1423.0}, {"date": "2022-04-27", "close": 11.4, "volume": 3762.0}, {"date": "2022-04-28", "close": 11.48, "volume": 1074.0}, {"date": "2022-04-29", "close": 11.59, "volume": 17712.0}, {"date": "2022-05-02", "close": 11.495, "volume": 592.0}, {"date": "2022-05-03", "close": 11.3, "volume": 3896.0}, {"date": "2022-05-04", "close": 11.3255, "volume": 5189.0}, {"date": "2022-05-05", "close": 11.45, "volume": 915.0}, {"date": "2022-05-06", "close": 11.4351, "volume": 12954.0}, {"date": "2022-05-09", "close": 11.24, "volume": 8052.0}, {"date": "2022-05-10", "close": 11.2, "volume": 4077.0}, {"date": "2022-05-11", "close": 11.145, "volume": 1956.0}, {"date": "2022-05-12", "close": 11.19, "volume": 3099.0}, {"date": "2022-05-13", "close": 11.108, "volume": 13761.0}, {"date": "2022-05-16", "close": 11.05, "volume": 1508.0}, {"date": "2022-05-17", "close": 11.115, "volume": 2437.0}, {"date": "2022-05-18", "close": 10.95, "volume": 4322.0}, {"date": "2022-05-19", "close": 11.08, "volume": 3802.0}, {"date": "2022-05-20", "close": 11.11, "volume": 980.0}, {"date": "2022-05-23", "close": 11.21, "volume": 439.0}, {"date": "2022-05-24", "close": 11.06, "volume": 431.0}, {"date": "2022-05-25", "close": 11.0, "volume": 17259.0}, {"date": "2022-05-26", "close": 11.0, "volume": 2605.0}, {"date": "2022-05-27", "close": 10.9574, "volume": 60105.0}, {"date": "2022-05-31", "close": 10.93, "volume": 1573.0}, {"date": "2022-06-01", "close": 10.89, "volume": 7431.0}, {"date": "2022-06-02", "close": 10.9, "volume": 2344.0}, {"date": "2022-06-03", "close": 10.99, "volume": 11056.0}, {"date": "2022-06-06", "close": 10.85, "volume": 4397.0}, {"date": "2022-06-07", "close": 10.85, "volume": 2640.0}, {"date": "2022-06-08", "close": 10.9, "volume": 496.0}, {"date": "2022-06-09", "close": 10.96, "volume": 1485.0}, {"date": "2022-06-10", "close": 10.85, "volume": 15148.0}, {"date": "2022-06-13", "close": 10.7019, "volume": 2303.0}, {"date": "2022-06-14", "close": 10.64, "volume": 535.0}, {"date": "2022-06-15", "close": 10.65, "volume": 1911.0}, {"date": "2022-06-16", "close": 10.58, "volume": 2467.0}, {"date": "2022-06-17", "close": 10.79, "volume": 16608.0}, {"date": "2022-06-21", "close": 10.745, "volume": 1113.0}, {"date": "2022-06-22", "close": 10.66, "volume": 3612.0}, {"date": "2022-06-23", "close": 10.73, "volume": 1971.0}, {"date": "2022-06-24", "close": 10.7, "volume": 17056.0}, {"date": "2022-06-27", "close": 10.72, "volume": 135262.0}, {"date": "2022-06-28", "close": 10.53, "volume": 852.0}, {"date": "2022-06-29", "close": 10.915, "volume": 18281.0}, {"date": "2022-06-30", "close": 11.0, "volume": 1482.0}, {"date": "2022-07-01", "close": 10.74, "volume": 2864.0}, {"date": "2022-07-05", "close": 10.52, "volume": 35167.0}, {"date": "2022-07-06", "close": 10.52, "volume": 3272.0}, {"date": "2022-07-07", "close": 10.7, "volume": 4105.0}, {"date": "2022-07-08", "close": 10.7399, "volume": 12515.0}, {"date": "2022-07-11", "close": 10.65, "volume": 1290.0}, {"date": "2022-07-12", "close": 10.72, "volume": 2546.0}, {"date": "2022-07-13", "close": 10.4, "volume": 52993.0}, {"date": "2022-07-14", "close": 10.1, "volume": 1723.0}, {"date": "2022-07-15", "close": 10.2623, "volume": 783.0}, {"date": "2022-07-18", "close": 10.18, "volume": 4025.0}, {"date": "2022-07-19", "close": 10.16, "volume": 3262.0}, {"date": "2022-07-20", "close": 10.01, "volume": 7260.0}, {"date": "2022-07-21", "close": 10.02, "volume": 2342.0}, {"date": "2022-07-22", "close": 10.0, "volume": 464.0}, {"date": "2022-07-25", "close": 10.0, "volume": 1773.0}, {"date": "2022-07-26", "close": 9.99, "volume": 7150.0}, {"date": "2022-07-27", "close": 9.69, "volume": 11315.0}, {"date": "2022-07-28", "close": 9.77, "volume": 1999.0}, {"date": "2022-07-29", "close": 9.89, "volume": 427.0}, {"date": "2022-08-01", "close": 9.7, "volume": 2769.0}, {"date": "2022-08-02", "close": 9.72, "volume": 595.0}, {"date": "2022-08-03", "close": 9.755, "volume": 1014.0}, {"date": "2022-08-04", "close": 9.72, "volume": 687.0}, {"date": "2022-08-05", "close": 9.82, "volume": 3119.0}, {"date": "2022-08-08", "close": 9.82, "volume": null}, {"date": "2022-08-09", "close": 9.01, "volume": 6358.0}, {"date": "2022-08-10", "close": 8.65, "volume": 8243.0}, {"date": "2022-08-11", "close": 8.35, "volume": 2238.0}, {"date": "2022-08-12", "close": 8.84, "volume": 5860.0}, {"date": "2022-08-15", "close": 8.865, "volume": 2050.0}, {"date": "2022-08-16", "close": 9.0, "volume": 2191.0}, {"date": "2022-08-17", "close": 9.14, "volume": 2022.0}, {"date": "2022-08-18", "close": 9.299, "volume": 2956.0}, {"date": "2022-08-19", "close": 9.1892, "volume": 6552.0}, {"date": "2022-08-22", "close": 9.22, "volume": 705.0}, {"date": "2022-08-23", "close": 9.23, "volume": 1644.0}, {"date": "2022-08-24", "close": 9.2, "volume": 789.0}, {"date": "2022-08-25", "close": 9.35, "volume": 1607.0}, {"date": "2022-08-26", "close": 9.351, "volume": 3669.0}, {"date": "2022-08-29", "close": 9.49, "volume": 3186.0}, {"date": "2022-08-30", "close": 9.52, "volume": 1346.0}, {"date": "2022-08-31", "close": 9.45, "volume": 2455.0}, {"date": "2022-09-01", "close": 9.58, "volume": 2050.0}, {"date": "2022-09-02", "close": 9.51, "volume": 5396.0}, {"date": "2022-09-06", "close": 9.5, "volume": 1817.0}, {"date": "2022-09-07", "close": 9.45, "volume": 2583.0}, {"date": "2022-09-08", "close": 9.53, "volume": 2385.0}, {"date": "2022-09-09", "close": 9.345, "volume": 10258.0}, {"date": "2022-09-12", "close": 9.35, "volume": 587.0}, {"date": "2022-09-13", "close": 9.45, "volume": 1414.0}, {"date": "2022-09-14", "close": 9.45, "volume": 5781.0}, {"date": "2022-09-15", "close": 9.54, "volume": 11507.0}, {"date": "2022-09-16", "close": 9.96, "volume": 6698.0}, {"date": "2022-09-19", "close": 9.47, "volume": 2178.0}, {"date": "2022-09-20", "close": 9.54, "volume": 1419.0}, {"date": "2022-09-21", "close": 9.62, "volume": 435.0}, {"date": "2022-09-22", "close": 9.411, "volume": 539.0}, {"date": "2022-09-23", "close": 8.92, "volume": 8647.0}, {"date": "2022-09-26", "close": 8.27, "volume": 1435.0}, {"date": "2022-09-27", "close": 8.17, "volume": 3398.0}, {"date": "2022-09-28", "close": 8.21, "volume": 11156.0}, {"date": "2022-09-29", "close": 8.18, "volume": 14766.0}, {"date": "2022-09-30", "close": 7.96, "volume": 2785.0}, {"date": "2022-10-03", "close": 8.28, "volume": 798.0}, {"date": "2022-10-04", "close": 8.15, "volume": 1134.0}, {"date": "2022-10-05", "close": 7.97, "volume": 2137.0}, {"date": "2022-10-06", "close": 8.01, "volume": 3229.0}, {"date": "2022-10-07", "close": 7.9, "volume": 348.0}, {"date": "2022-10-10", "close": 7.56, "volume": 6757.0}, {"date": "2022-10-11", "close": 7.47, "volume": 2854.0}, {"date": "2022-10-12", "close": 7.47, "volume": null}, {"date": "2022-10-13", "close": 7.55, "volume": 2239.0}, {"date": "2022-10-14", "close": 7.75, "volume": 973.0}, {"date": "2022-10-17", "close": 7.75, "volume": 899.0}, {"date": "2022-10-18", "close": 7.47, "volume": 775.0}, {"date": "2022-10-19", "close": 7.44, "volume": 1157.0}, {"date": "2022-10-20", "close": 7.48, "volume": 836.0}, {"date": "2022-10-21", "close": 7.43, "volume": 564.0}, {"date": "2022-10-24", "close": 7.4, "volume": 694.0}, {"date": "2022-10-25", "close": 7.39, "volume": 3305.0}, {"date": "2022-10-26", "close": 7.28, "volume": 742.0}, {"date": "2022-10-27", "close": 7.925, "volume": 6368.0}, {"date": "2022-10-28", "close": 7.64, "volume": 7970.0}, {"date": "2022-10-31", "close": 7.76, "volume": 7278.0}, {"date": "2022-11-01", "close": 8.46, "volume": 1253.0}, {"date": "2022-11-02", "close": 8.32, "volume": 715.0}, {"date": "2022-11-03", "close": 8.12, "volume": 11852.0}, {"date": "2022-11-04", "close": 8.48, "volume": 2572.0}, {"date": "2022-11-07", "close": 8.35, "volume": 1269.0}, {"date": "2022-11-08", "close": 8.59, "volume": 2496.0}, {"date": "2022-11-09", "close": 8.54, "volume": 3694.0}, {"date": "2022-11-10", "close": 8.55, "volume": 6304.0}, {"date": "2022-11-11", "close": 8.58, "volume": 329.0}, {"date": "2022-11-14", "close": 8.58, "volume": null}, {"date": "2022-11-15", "close": 8.59, "volume": 869.0}, {"date": "2022-11-16", "close": 8.7, "volume": 284.0}, {"date": "2022-11-17", "close": 8.4, "volume": 706.0}, {"date": "2022-11-18", "close": 8.4, "volume": null}, {"date": "2022-11-21", "close": 8.5, "volume": 1685.0}, {"date": "2022-11-22", "close": 8.4, "volume": 1199.0}, {"date": "2022-11-23", "close": 8.9477, "volume": 449.0}, {"date": "2022-11-25", "close": 8.9477, "volume": null}, {"date": "2022-11-28", "close": 8.39, "volume": 393.0}, {"date": "2022-11-29", "close": 8.39, "volume": null}, {"date": "2022-11-30", "close": 8.39, "volume": null}, {"date": "2022-12-01", "close": 8.45, "volume": 257.0}, {"date": "2022-12-02", "close": 8.6, "volume": 547.0}, {"date": "2022-12-05", "close": 8.516, "volume": 3266.0}, {"date": "2022-12-06", "close": 8.55, "volume": 6460.0}, {"date": "2022-12-07", "close": 8.55, "volume": 447.0}, {"date": "2022-12-08", "close": 8.53, "volume": 2329.0}, {"date": "2022-12-09", "close": 8.53, "volume": 778.0}, {"date": "2022-12-12", "close": 8.52, "volume": 2305.0}, {"date": "2022-12-13", "close": 8.47, "volume": 2890.0}, {"date": "2022-12-14", "close": 8.42, "volume": 18730.0}, {"date": "2022-12-15", "close": 8.45, "volume": 6309.0}, {"date": "2022-12-16", "close": 8.81, "volume": 4011.0}, {"date": "2022-12-19", "close": 8.4, "volume": 3380.0}, {"date": "2022-12-20", "close": 8.5, "volume": 1703.0}, {"date": "2022-12-21", "close": 8.56, "volume": 8771.0}, {"date": "2022-12-22", "close": 8.6799, "volume": 8994.0}, {"date": "2022-12-23", "close": 8.71, "volume": 1225.0}, {"date": "2022-12-27", "close": 8.8799, "volume": 2168.0}, {"date": "2022-12-28", "close": 8.8, "volume": 2451.0}, {"date": "2022-12-29", "close": 8.77, "volume": 652.0}, {"date": "2022-12-30", "close": 8.68, "volume": 2027.0}, {"date": "2023-01-03", "close": 8.795, "volume": 2484.0}, {"date": "2023-01-04", "close": 8.795, "volume": null}, {"date": "2023-01-05", "close": 8.9, "volume": 2658.0}, {"date": "2023-01-06", "close": 8.9, "volume": 523.0}, {"date": "2023-01-09", "close": 8.81, "volume": 420.0}, {"date": "2023-01-10", "close": 8.7, "volume": 6707.0}, {"date": "2023-01-11", "close": 8.75, "volume": 566.0}, {"date": "2023-01-12", "close": 8.91, "volume": 771.0}, {"date": "2023-01-13", "close": 8.875, "volume": 713.0}, {"date": "2023-01-17", "close": 8.91, "volume": 5600.0}, {"date": "2023-01-18", "close": 8.88, "volume": 788.0}, {"date": "2023-01-19", "close": 8.95, "volume": 408.0}, {"date": "2023-01-20", "close": 8.68, "volume": 1400.0}, {"date": "2023-01-23", "close": 8.75, "volume": 2793.0}, {"date": "2023-01-24", "close": 8.61, "volume": 3424.0}, {"date": "2023-01-25", "close": 8.92, "volume": 5482.0}, {"date": "2023-01-26", "close": 9.1349, "volume": 583.0}, {"date": "2023-01-27", "close": 9.27, "volume": 774.0}, {"date": "2023-01-30", "close": 9.2499, "volume": 11104.0}, {"date": "2023-01-31", "close": 9.2499, "volume": null}, {"date": "2023-02-01", "close": 9.22, "volume": 4660.0}, {"date": "2023-02-02", "close": 9.2943, "volume": 1795.0}, {"date": "2023-02-03", "close": 9.72, "volume": 2021.0}, {"date": "2023-02-06", "close": 9.76, "volume": 2285.0}, {"date": "2023-02-07", "close": 9.76, "volume": null}, {"date": "2023-02-08", "close": 9.61, "volume": 7337.0}, {"date": "2023-02-09", "close": 9.86, "volume": 21507.0}, {"date": "2023-02-10", "close": 9.85, "volume": 9082.0}, {"date": "2023-02-13", "close": 9.97, "volume": 3129.0}, {"date": "2023-02-14", "close": 10.0, "volume": 532.0}, {"date": "2023-02-15", "close": 9.77, "volume": 1425.0}, {"date": "2023-02-16", "close": 9.75, "volume": 4476.0}, {"date": "2023-02-17", "close": 9.77, "volume": 2829.0}, {"date": "2023-02-21", "close": 9.985, "volume": 4219.0}, {"date": "2023-02-22", "close": 9.81, "volume": 12039.0}, {"date": "2023-02-23", "close": 9.75, "volume": 639.0}, {"date": "2023-02-24", "close": 9.77, "volume": 958.0}, {"date": "2023-02-27", "close": 9.77, "volume": null}, {"date": "2023-02-28", "close": 9.95, "volume": 2583.0}, {"date": "2023-03-01", "close": 9.75, "volume": 2358.0}, {"date": "2023-03-02", "close": 9.74, "volume": 1995.0}, {"date": "2023-03-03", "close": 9.9, "volume": 5374.0}, {"date": "2023-03-06", "close": 9.75, "volume": 2854.0}, {"date": "2023-03-07", "close": 9.75, "volume": 598.0}, {"date": "2023-03-08", "close": 9.75, "volume": null}, {"date": "2023-03-09", "close": 9.7, "volume": 968.0}, {"date": "2023-03-10", "close": 9.7994, "volume": 3853.0}, {"date": "2023-03-13", "close": 9.63, "volume": 28378.0}, {"date": "2023-03-14", "close": 9.2, "volume": 9652.0}, {"date": "2023-03-15", "close": 8.21, "volume": 18707.0}, {"date": "2023-03-16", "close": 8.03, "volume": 7434.0}, {"date": "2023-03-17", "close": 7.17, "volume": 10452.0}, {"date": "2023-03-20", "close": 7.85, "volume": 10991.0}, {"date": "2023-03-21", "close": 7.66, "volume": 4431.0}, {"date": "2023-03-22", "close": 7.29, "volume": 27918.0}, {"date": "2023-03-23", "close": 6.92, "volume": 5616.0}, {"date": "2023-03-24", "close": 6.54, "volume": 8028.0}, {"date": "2023-03-27", "close": 7.04, "volume": 3316.0}, {"date": "2023-03-28", "close": 7.1, "volume": 6409.0}, {"date": "2023-03-29", "close": 7.31, "volume": 1349.0}, {"date": "2023-03-30", "close": 7.29, "volume": 3039.0}, {"date": "2023-03-31", "close": 7.48, "volume": 3702.0}, {"date": "2023-04-03", "close": 7.88, "volume": 2529.0}, {"date": "2023-04-04", "close": 7.9, "volume": 1767.0}, {"date": "2023-04-05", "close": 7.67, "volume": 1549.0}, {"date": "2023-04-06", "close": 7.67, "volume": 379.0}, {"date": "2023-04-10", "close": 7.89, "volume": 863.0}, {"date": "2023-04-11", "close": 7.8, "volume": 1362.0}, {"date": "2023-04-12", "close": 7.8, "volume": null}, {"date": "2023-04-13", "close": 7.45, "volume": 718.0}, {"date": "2023-04-14", "close": 7.67, "volume": 283.0}, {"date": "2023-04-17", "close": 7.7473, "volume": 172.0}, {"date": "2023-04-18", "close": 7.6001, "volume": 150.0}, {"date": "2023-04-19", "close": 7.78, "volume": 688.0}, {"date": "2023-04-20", "close": 7.65, "volume": 786.0}, {"date": "2023-04-21", "close": 7.67, "volume": 417.0}, {"date": "2023-04-24", "close": 7.67, "volume": null}, {"date": "2023-04-25", "close": 7.3895, "volume": 6001.0}, {"date": "2023-04-26", "close": 7.2701, "volume": 5569.0}, {"date": "2023-04-27", "close": 7.2701, "volume": null}, {"date": "2023-04-28", "close": 7.3999, "volume": 4496.0}, {"date": "2023-05-01", "close": 6.99, "volume": 2445.0}, {"date": "2023-05-02", "close": 7.3024, "volume": 1694.0}, {"date": "2023-05-03", "close": 7.01, "volume": 1502.0}, {"date": "2023-05-04", "close": 6.79, "volume": 4291.0}, {"date": "2023-05-05", "close": 7.36, "volume": 6618.0}, {"date": "2023-05-08", "close": 7.105, "volume": 8051.0}, {"date": "2023-05-09", "close": 7.0, "volume": 50145.0}, {"date": "2023-05-10", "close": 7.05, "volume": 998.0}, {"date": "2023-05-11", "close": 7.08, "volume": 335.0}, {"date": "2023-05-12", "close": 7.08, "volume": null}, {"date": "2023-05-15", "close": 7.2399, "volume": 683.0}, {"date": "2023-05-16", "close": 7.002, "volume": 1456.0}, {"date": "2023-05-17", "close": 7.1203, "volume": 3476.0}, {"date": "2023-05-18", "close": 6.9, "volume": 57869.0}, {"date": "2023-05-19", "close": 6.9, "volume": 7726.0}, {"date": "2023-05-22", "close": 7.095, "volume": 7062.0}, {"date": "2023-05-23", "close": 7.227, "volume": 4676.0}, {"date": "2023-05-24", "close": 7.24, "volume": 1537.0}, {"date": "2023-05-25", "close": 7.15, "volume": 7126.0}, {"date": "2023-05-26", "close": 7.25, "volume": 4813.0}, {"date": "2023-05-30", "close": 7.49, "volume": 1074.0}, {"date": "2023-05-31", "close": 7.32, "volume": 2058.0}, {"date": "2023-06-01", "close": 7.28, "volume": 413.0}, {"date": "2023-06-02", "close": 7.27, "volume": 673.0}, {"date": "2023-06-05", "close": 7.25, "volume": 4082.0}, {"date": "2023-06-06", "close": 7.26, "volume": 3183.0}, {"date": "2023-06-07", "close": 7.25, "volume": 4226.0}, {"date": "2023-06-08", "close": 7.2, "volume": 7064.0}, {"date": "2023-06-09", "close": 7.2513, "volume": 24644.0}, {"date": "2023-06-12", "close": 7.23, "volume": 73422.0}, {"date": "2023-06-13", "close": 7.22, "volume": 3584.0}, {"date": "2023-06-14", "close": 7.37, "volume": 103262.0}, {"date": "2023-06-15", "close": 7.47, "volume": 708.0}, {"date": "2023-06-16", "close": 8.25, "volume": 23370.0}, {"date": "2023-06-20", "close": 8.15, "volume": 7443.0}, {"date": "2023-06-21", "close": 8.42, "volume": 9783.0}, {"date": "2023-06-22", "close": 8.19, "volume": 17919.0}, {"date": "2023-06-23", "close": 8.76, "volume": 14955.0}, {"date": "2023-06-26", "close": 8.36, "volume": 5399.0}, {"date": "2023-06-27", "close": 8.4783, "volume": 24282.0}, {"date": "2023-06-28", "close": 8.54, "volume": 1401.0}, {"date": "2023-06-29", "close": 8.54, "volume": 3428.0}, {"date": "2023-06-30", "close": 8.55, "volume": 2583.0}, {"date": "2023-07-03", "close": 9.1, "volume": 8235.0}, {"date": "2023-07-05", "close": 8.71, "volume": 11266.0}, {"date": "2023-07-06", "close": 8.48, "volume": 3198.0}, {"date": "2023-07-07", "close": 8.5, "volume": 66472.0}, {"date": "2023-07-10", "close": 8.47, "volume": 9855.0}, {"date": "2023-07-11", "close": 8.5, "volume": 2992.0}, {"date": "2023-07-12", "close": 8.4, "volume": 3018.0}, {"date": "2023-07-13", "close": 8.5, "volume": 1160.0}, {"date": "2023-07-14", "close": 8.5, "volume": 3973.0}, {"date": "2023-07-17", "close": 8.51, "volume": 2178.0}, {"date": "2023-07-18", "close": 8.5, "volume": 6400.0}, {"date": "2023-07-19", "close": 8.795, "volume": 1588.0}, {"date": "2023-07-20", "close": 8.25, "volume": 11732.0}, {"date": "2023-07-21", "close": 8.45, "volume": 1845.0}, {"date": "2023-07-24", "close": 8.45, "volume": null}, {"date": "2023-07-25", "close": 8.42, "volume": 4222.0}, {"date": "2023-07-26", "close": 8.69, "volume": 3883.0}, {"date": "2023-07-27", "close": 8.6, "volume": 9074.0}, {"date": "2023-07-28", "close": 8.6, "volume": null}, {"date": "2023-07-31", "close": 9.03, "volume": 1304.0}, {"date": "2023-08-01", "close": 8.78, "volume": 804.0}, {"date": "2023-08-02", "close": 8.78, "volume": null}, {"date": "2023-08-03", "close": 8.72, "volume": 226.0}, {"date": "2023-08-04", "close": 8.7, "volume": 343.0}, {"date": "2023-08-07", "close": 8.75, "volume": 1017.0}, {"date": "2023-08-08", "close": 8.75, "volume": 752.0}, {"date": "2023-08-09", "close": 8.5925, "volume": 1068.0}, {"date": "2023-08-10", "close": 8.72, "volume": 552.0}, {"date": "2023-08-11", "close": 8.72, "volume": null}, {"date": "2023-08-14", "close": 8.8, "volume": 573.0}, {"date": "2023-08-15", "close": 8.7, "volume": 4094.0}, {"date": "2023-08-16", "close": 8.75, "volume": 279.0}, {"date": "2023-08-17", "close": 8.7428, "volume": 306.0}, {"date": "2023-08-18", "close": 8.86, "volume": 4377.0}, {"date": "2023-08-21", "close": 8.87, "volume": 602.0}, {"date": "2023-08-22", "close": 8.87, "volume": null}, {"date": "2023-08-23", "close": 8.85, "volume": 4132.0}, {"date": "2023-08-24", "close": 8.81, "volume": 4927.0}, {"date": "2023-08-25", "close": 8.81, "volume": null}, {"date": "2023-08-28", "close": 8.72, "volume": 10875.0}, {"date": "2023-08-29", "close": 8.72, "volume": null}, {"date": "2023-08-30", "close": 8.72, "volume": 1979.0}, {"date": "2023-08-31", "close": 8.72, "volume": 1517.0}, {"date": "2023-09-01", "close": 8.72, "volume": 2310.0}, {"date": "2023-09-05", "close": 8.72, "volume": 857.0}, {"date": "2023-09-06", "close": 8.72, "volume": 721.0}, {"date": "2023-09-07", "close": 8.72, "volume": null}, {"date": "2023-09-08", "close": 8.72, "volume": 882.0}, {"date": "2023-09-11", "close": 8.72, "volume": 521.0}, {"date": "2023-09-12", "close": 8.65, "volume": 7443.0}, {"date": "2023-09-13", "close": 8.66, "volume": 2233.0}, {"date": "2023-09-14", "close": 8.7143, "volume": 426.0}, {"date": "2023-09-15", "close": 8.65, "volume": 2606.0}, {"date": "2023-09-18", "close": 8.65, "volume": 961.0}, {"date": "2023-09-19", "close": 8.45, "volume": 7963.0}, {"date": "2023-09-20", "close": 8.55, "volume": 359.0}, {"date": "2023-09-21", "close": 8.55, "volume": 494.0}, {"date": "2023-09-22", "close": 8.77, "volume": 715.0}, {"date": "2023-09-25", "close": 8.55, "volume": 4798.0}, {"date": "2023-09-26", "close": 8.55, "volume": null}, {"date": "2023-09-27", "close": 8.55, "volume": 1621.0}, {"date": "2023-09-28", "close": 8.52, "volume": 43816.0}, {"date": "2023-09-29", "close": 8.5501, "volume": 1250.0}, {"date": "2023-10-02", "close": 8.74, "volume": 3835.0}, {"date": "2023-10-03", "close": 8.55, "volume": 1377.0}, {"date": "2023-10-04", "close": 8.5, "volume": 3050.0}, {"date": "2023-10-05", "close": 8.5, "volume": 1677.0}, {"date": "2023-10-06", "close": 8.51, "volume": 554.0}, {"date": "2023-10-09", "close": 8.58, "volume": 508.0}, {"date": "2023-10-10", "close": 8.34, "volume": 5329.0}, {"date": "2023-10-11", "close": 8.13, "volume": 1223.0}, {"date": "2023-10-12", "close": 8.355, "volume": 1585.0}, {"date": "2023-10-13", "close": 8.35, "volume": 423.0}, {"date": "2023-10-16", "close": 8.15, "volume": 3792.0}, {"date": "2023-10-17", "close": 8.12, "volume": 9925.0}, {"date": "2023-10-18", "close": 8.3, "volume": 2178.0}, {"date": "2023-10-19", "close": 8.05, "volume": 15524.0}, {"date": "2023-10-20", "close": 8.098, "volume": 17355.0}, {"date": "2023-10-23", "close": 8.09, "volume": 3534.0}, {"date": "2023-10-24", "close": 8.235, "volume": 1363.0}, {"date": "2023-10-25", "close": 8.05, "volume": 17887.0}, {"date": "2023-10-26", "close": 8.48, "volume": 26978.0}, {"date": "2023-10-27", "close": 8.27, "volume": 2077.0}, {"date": "2023-10-30", "close": 8.3, "volume": 1087.0}, {"date": "2023-10-31", "close": 8.5, "volume": 2906.0}, {"date": "2023-11-01", "close": 8.45, "volume": 888.0}, {"date": "2023-11-02", "close": 8.5, "volume": 711.0}, {"date": "2023-11-03", "close": 8.5, "volume": 459.0}, {"date": "2023-11-06", "close": 8.5, "volume": 999.0}, {"date": "2023-11-07", "close": 8.33, "volume": 4336.0}, {"date": "2023-11-08", "close": 8.5, "volume": 5830.0}, {"date": "2023-11-09", "close": 8.55, "volume": 10564.0}, {"date": "2023-11-10", "close": 8.55, "volume": 1717.0}, {"date": "2023-11-13", "close": 8.51, "volume": 1041.0}, {"date": "2023-11-14", "close": 8.57, "volume": 885.0}, {"date": "2023-11-15", "close": 8.57, "volume": 5787.0}, {"date": "2023-11-16", "close": 8.75, "volume": 304.0}, {"date": "2023-11-17", "close": 9.3, "volume": 6139.0}, {"date": "2023-11-20", "close": 9.1, "volume": 668.0}, {"date": "2023-11-21", "close": 9.1, "volume": 382.0}, {"date": "2023-11-22", "close": 9.1, "volume": 10622.0}, {"date": "2023-11-24", "close": 9.405, "volume": 589.0}, {"date": "2023-11-27", "close": 9.1, "volume": 2562.0}, {"date": "2023-11-28", "close": 9.132, "volume": 2452.0}, {"date": "2023-11-29", "close": 9.15, "volume": 706.0}, {"date": "2023-11-30", "close": 9.15, "volume": 651.0}, {"date": "2023-12-01", "close": 9.22, "volume": 8422.0}, {"date": "2023-12-04", "close": 9.15, "volume": 3496.0}, {"date": "2023-12-05", "close": 9.33, "volume": 701.0}, {"date": "2023-12-06", "close": 9.36, "volume": 1231.0}, {"date": "2023-12-07", "close": 9.33, "volume": 2324.0}, {"date": "2023-12-08", "close": 9.23, "volume": 16890.0}, {"date": "2023-12-11", "close": 9.33, "volume": 2182.0}, {"date": "2023-12-12", "close": 9.35, "volume": 841.0}, {"date": "2023-12-13", "close": 9.61, "volume": 4350.0}, {"date": "2023-12-14", "close": 9.7, "volume": 1201.0}, {"date": "2023-12-15", "close": 10.44, "volume": 19332.0}, {"date": "2023-12-18", "close": 10.09, "volume": 1078.0}, {"date": "2023-12-19", "close": 10.05, "volume": 4241.0}, {"date": "2023-12-20", "close": 10.39, "volume": 518.0}, {"date": "2023-12-21", "close": 10.21, "volume": 541.0}, {"date": "2023-12-22", "close": 10.44, "volume": 308.0}, {"date": "2023-12-26", "close": 10.3, "volume": 194682.0}, {"date": "2023-12-27", "close": 10.29, "volume": 12878.0}, {"date": "2023-12-28", "close": 10.31, "volume": 1306.0}, {"date": "2023-12-29", "close": 10.31, "volume": 768.0}, {"date": "2024-01-02", "close": 10.67, "volume": 9331.0}, {"date": "2024-01-03", "close": 10.48, "volume": 1215.0}, {"date": "2024-01-04", "close": 10.24, "volume": 15457.0}, {"date": "2024-01-05", "close": 10.04, "volume": 24942.0}, {"date": "2024-01-08", "close": 9.7479, "volume": 391.0}, {"date": "2024-01-09", "close": 9.79, "volume": 1155.0}, {"date": "2024-01-10", "close": 9.67, "volume": 493.0}, {"date": "2024-01-11", "close": 9.83, "volume": 1609.0}, {"date": "2024-01-12", "close": 9.83, "volume": null}, {"date": "2024-01-16", "close": 9.6703, "volume": 582.0}, {"date": "2024-01-17", "close": 9.67, "volume": 418.0}, {"date": "2024-01-18", "close": 9.67, "volume": null}, {"date": "2024-01-19", "close": 9.67, "volume": null}, {"date": "2024-01-22", "close": 9.69, "volume": 893.0}, {"date": "2024-01-23", "close": 9.67, "volume": 1889.0}, {"date": "2024-01-24", "close": 9.66, "volume": 1299.0}, {"date": "2024-01-25", "close": 9.76, "volume": 259.0}, {"date": "2024-01-26", "close": 9.83, "volume": 6244.0}, {"date": "2024-01-29", "close": 9.83, "volume": null}, {"date": "2024-01-30", "close": 9.91, "volume": 397.0}, {"date": "2024-01-31", "close": 9.91, "volume": 345.0}, {"date": "2024-02-01", "close": 9.9, "volume": 388.0}, {"date": "2024-02-02", "close": 10.36, "volume": 9220.0}, {"date": "2024-02-05", "close": 10.4, "volume": 682.0}, {"date": "2024-02-06", "close": 10.4499, "volume": 478.0}, {"date": "2024-02-07", "close": 10.44, "volume": 314.0}, {"date": "2024-02-08", "close": 10.4, "volume": 7179.0}, {"date": "2024-02-09", "close": 10.41, "volume": 343.0}, {"date": "2024-02-12", "close": 10.4, "volume": 406.0}, {"date": "2024-02-13", "close": 10.4001, "volume": 10202.0}, {"date": "2024-02-14", "close": 10.1485, "volume": 16166.0}, {"date": "2024-02-15", "close": 10.1485, "volume": null}, {"date": "2024-02-16", "close": 10.1485, "volume": null}, {"date": "2024-02-20", "close": 10.35, "volume": 6834.0}, {"date": "2024-02-21", "close": 10.35, "volume": 1974.0}, {"date": "2024-02-22", "close": 10.3798, "volume": 156.0}, {"date": "2024-02-23", "close": 10.4, "volume": 7355.0}, {"date": "2024-02-26", "close": 10.39, "volume": 2541.0}, {"date": "2024-02-27", "close": 9.86, "volume": 2414.0}, {"date": "2024-02-28", "close": 10.0801, "volume": 8333.0}, {"date": "2024-02-29", "close": 9.79, "volume": 961.0}, {"date": "2024-03-01", "close": 9.98, "volume": 2357.0}, {"date": "2024-03-04", "close": 10.44, "volume": 4324.0}, {"date": "2024-03-05", "close": 10.08, "volume": 2329.0}, {"date": "2024-03-06", "close": 10.38, "volume": 1564.0}, {"date": "2024-03-07", "close": 10.0, "volume": 5870.0}, {"date": "2024-03-08", "close": 10.0, "volume": null}, {"date": "2024-03-11", "close": 9.84, "volume": 4378.0}, {"date": "2024-03-12", "close": 9.8, "volume": 1912.0}, {"date": "2024-03-13", "close": 9.57, "volume": 5360.0}, {"date": "2024-03-14", "close": 9.28, "volume": 6093.0}, {"date": "2024-03-15", "close": 9.26, "volume": 10829.0}, {"date": "2024-03-18", "close": 8.66, "volume": 7312.0}, {"date": "2024-03-19", "close": 8.82, "volume": 13504.0}, {"date": "2024-03-20", "close": 9.01, "volume": 303.0}, {"date": "2024-03-21", "close": 9.22, "volume": 385.0}, {"date": "2024-03-22", "close": 9.65, "volume": 6574.0}, {"date": "2024-03-25", "close": 9.24, "volume": 890.0}, {"date": "2024-03-26", "close": 9.15, "volume": 6077.0}, {"date": "2024-03-27", "close": 9.14, "volume": 3060.0}, {"date": "2024-03-28", "close": 9.26, "volume": 442.0}, {"date": "2024-04-01", "close": 8.84, "volume": 6536.0}, {"date": "2024-04-02", "close": 9.24, "volume": 3703.0}, {"date": "2024-04-03", "close": 9.8, "volume": 13093.0}, {"date": "2024-04-04", "close": 9.79, "volume": 1322.0}, {"date": "2024-04-05", "close": 9.85, "volume": 3657.0}, {"date": "2024-04-08", "close": 9.52, "volume": 1873.0}, {"date": "2024-04-09", "close": 9.57, "volume": 4556.0}, {"date": "2024-04-10", "close": 9.55, "volume": 2488.0}, {"date": "2024-04-11", "close": 9.89, "volume": 439.0}, {"date": "2024-04-12", "close": 10.0, "volume": 507.0}, {"date": "2024-04-15", "close": 9.98, "volume": 847.0}, {"date": "2024-04-16", "close": 9.59, "volume": 2830.0}, {"date": "2024-04-17", "close": 9.6, "volume": 3368.0}, {"date": "2024-04-18", "close": 9.6, "volume": null}, {"date": "2024-04-19", "close": 9.55, "volume": 484.0}, {"date": "2024-04-22", "close": 9.5791, "volume": 698.0}, {"date": "2024-04-23", "close": 9.7699, "volume": 1533.0}, {"date": "2024-04-24", "close": 9.7699, "volume": null}, {"date": "2024-04-25", "close": 9.87, "volume": 5145.0}, {"date": "2024-04-26", "close": 9.87, "volume": null}, {"date": "2024-04-29", "close": 10.115, "volume": 1146.0}, {"date": "2024-04-30", "close": 10.34, "volume": 1336.0}, {"date": "2024-05-01", "close": 10.25, "volume": 3000.0}, {"date": "2024-05-02", "close": 10.45, "volume": 5241.0}, {"date": "2024-05-03", "close": 10.4, "volume": 12621.0}, {"date": "2024-05-06", "close": 10.4, "volume": 2084.0}, {"date": "2024-05-07", "close": 10.42, "volume": 1611.0}, {"date": "2024-05-08", "close": 10.5, "volume": 1807.0}, {"date": "2024-05-09", "close": 10.65, "volume": 842.0}, {"date": "2024-05-10", "close": 10.9999, "volume": 13116.0}, {"date": "2024-05-13", "close": 11.0, "volume": 5398.0}, {"date": "2024-05-14", "close": 10.96, "volume": 1887.0}, {"date": "2024-05-15", "close": 11.03, "volume": 490.0}, {"date": "2024-05-16", "close": 10.86, "volume": 33697.0}, {"date": "2024-05-17", "close": 9.99, "volume": 20592.0}, {"date": "2024-05-20", "close": 10.01, "volume": 9247.0}, {"date": "2024-05-21", "close": 10.06, "volume": 41648.0}, {"date": "2024-05-22", "close": 9.93, "volume": 10028.0}, {"date": "2024-05-23", "close": 9.8001, "volume": 1282.0}, {"date": "2024-05-24", "close": 9.7, "volume": 3460.0}, {"date": "2024-05-28", "close": 9.9, "volume": 5254.0}, {"date": "2024-05-29", "close": 10.11, "volume": 690.0}, {"date": "2024-05-30", "close": 10.02, "volume": 699.0}, {"date": "2024-05-31", "close": 10.08, "volume": 1671.0}, {"date": "2024-06-03", "close": 10.07, "volume": 2427.0}, {"date": "2024-06-04", "close": 10.4, "volume": 5070.0}, {"date": "2024-06-05", "close": 10.4, "volume": 5036.0}, {"date": "2024-06-06", "close": 10.475, "volume": 8302.0}, {"date": "2024-06-07", "close": 10.44, "volume": 20341.0}, {"date": "2024-06-10", "close": 10.12, "volume": 1640.0}, {"date": "2024-06-11", "close": 10.45, "volume": 1557.0}, {"date": "2024-06-12", "close": 10.55, "volume": 9778.0}, {"date": "2024-06-13", "close": 10.99, "volume": 8495.0}, {"date": "2024-06-14", "close": 10.75, "volume": 15436.0}, {"date": "2024-06-17", "close": 10.1675, "volume": 7244.0}, {"date": "2024-06-18", "close": 10.15, "volume": 7414.0}, {"date": "2024-06-20", "close": 9.85, "volume": 5987.0}, {"date": "2024-06-21", "close": 9.66, "volume": 7303.0}, {"date": "2024-06-24", "close": 9.14, "volume": 8823.0}, {"date": "2024-06-25", "close": 8.75, "volume": 9942.0}, {"date": "2024-06-26", "close": 8.75, "volume": null}, {"date": "2024-06-27", "close": 9.22, "volume": 6810.0}, {"date": "2024-06-28", "close": 9.25, "volume": 6031.0}, {"date": "2024-07-01", "close": 9.49, "volume": 1775.0}, {"date": "2024-07-02", "close": 9.25, "volume": 1597.0}, {"date": "2024-07-03", "close": 9.25, "volume": null}, {"date": "2024-07-05", "close": 9.38, "volume": 7519.0}, {"date": "2024-07-08", "close": 9.2, "volume": 4821.0}, {"date": "2024-07-09", "close": 9.1823, "volume": 1410.0}, {"date": "2024-07-10", "close": 9.2, "volume": 4383.0}, {"date": "2024-07-11", "close": 9.35, "volume": 2036.0}, {"date": "2024-07-12", "close": 9.88, "volume": 3736.0}, {"date": "2024-07-15", "close": 9.7501, "volume": 1215.0}, {"date": "2024-07-16", "close": 10.2387, "volume": 17573.0}, {"date": "2024-07-17", "close": 10.33, "volume": 2943.0}, {"date": "2024-07-18", "close": 10.04, "volume": 594.0}, {"date": "2024-07-19", "close": 10.05, "volume": 272.0}, {"date": "2024-07-22", "close": 10.27, "volume": 2730.0}, {"date": "2024-07-23", "close": 10.3356, "volume": 981.0}, {"date": "2024-07-24", "close": 10.34, "volume": 261.0}, {"date": "2024-07-25", "close": 10.0, "volume": 1294.0}, {"date": "2024-07-26", "close": 10.25, "volume": 3197.0}, {"date": "2024-07-29", "close": 10.3462, "volume": 710.0}, {"date": "2024-07-30", "close": 9.95, "volume": 2635.0}, {"date": "2024-07-31", "close": 10.0, "volume": 443.0}, {"date": "2024-08-01", "close": 10.15, "volume": 1430.0}, {"date": "2024-08-02", "close": 10.05, "volume": 2582.0}, {"date": "2024-08-05", "close": 9.81, "volume": 391.0}, {"date": "2024-08-06", "close": 9.91, "volume": 585.0}, {"date": "2024-08-07", "close": 10.0, "volume": 373.0}, {"date": "2024-08-08", "close": 10.2, "volume": 732.0}, {"date": "2024-08-09", "close": 10.2, "volume": 1317.0}, {"date": "2024-08-12", "close": 10.2, "volume": 3578.0}, {"date": "2024-08-13", "close": 10.3, "volume": 880.0}, {"date": "2024-08-14", "close": 10.35, "volume": 467.0}, {"date": "2024-08-15", "close": 10.3, "volume": 1415.0}, {"date": "2024-08-16", "close": 10.4, "volume": 10176.0}, {"date": "2024-08-19", "close": 10.47, "volume": 574.0}, {"date": "2024-08-20", "close": 10.4, "volume": 504.0}, {"date": "2024-08-21", "close": 10.5014, "volume": 1805.0}, {"date": "2024-08-22", "close": 10.5, "volume": 260.0}, {"date": "2024-08-23", "close": 10.61, "volume": 2391.0}, {"date": "2024-08-26", "close": 10.6, "volume": 228.0}, {"date": "2024-08-27", "close": 10.6, "volume": 507.0}, {"date": "2024-08-28", "close": 10.6, "volume": 723.0}, {"date": "2024-08-29", "close": 10.8, "volume": 2100.0}, {"date": "2024-08-30", "close": 10.98, "volume": 8968.0}, {"date": "2024-09-03", "close": 10.6, "volume": 1603.0}, {"date": "2024-09-04", "close": 10.7367, "volume": 365.0}, {"date": "2024-09-05", "close": 10.7001, "volume": 1828.0}, {"date": "2024-09-06", "close": 10.7, "volume": 624.0}, {"date": "2024-09-09", "close": 10.85, "volume": 2715.0}, {"date": "2024-09-10", "close": 10.97, "volume": 3602.0}, {"date": "2024-09-11", "close": 10.9202, "volume": 4625.0}, {"date": "2024-09-12", "close": 11.1, "volume": 3363.0}, {"date": "2024-09-13", "close": 11.025, "volume": 20730.0}, {"date": "2024-09-16", "close": 10.94, "volume": 765.0}, {"date": "2024-09-17", "close": 10.9, "volume": 7487.0}, {"date": "2024-09-18", "close": 10.9, "volume": 7354.0}, {"date": "2024-09-19", "close": 11.08, "volume": 721.0}, {"date": "2024-09-20", "close": 12.1, "volume": 29228.0}, {"date": "2024-09-23", "close": 11.97, "volume": 4850.0}, {"date": "2024-09-24", "close": 11.6, "volume": 3276.0}, {"date": "2024-09-25", "close": 12.0, "volume": 1476.0}, {"date": "2024-09-26", "close": 11.91, "volume": 5308.0}, {"date": "2024-09-27", "close": 11.43, "volume": 587.0}, {"date": "2024-09-30", "close": 11.05, "volume": 3247.0}, {"date": "2024-10-01", "close": 11.58, "volume": 1900.0}, {"date": "2024-10-02", "close": 11.67, "volume": 287.0}, {"date": "2024-10-03", "close": 11.5, "volume": 1547.0}, {"date": "2024-10-04", "close": 11.4856, "volume": 1889.0}, {"date": "2024-10-07", "close": 11.95, "volume": 5139.0}, {"date": "2024-10-08", "close": 11.4533, "volume": 14523.0}, {"date": "2024-10-09", "close": 11.374, "volume": 6496.0}, {"date": "2024-10-10", "close": 11.2499, "volume": 1413.0}, {"date": "2024-10-11", "close": 11.3, "volume": 2699.0}, {"date": "2024-10-14", "close": 11.25, "volume": 449.0}, {"date": "2024-10-15", "close": 11.27, "volume": 572.0}, {"date": "2024-10-16", "close": 11.63, "volume": 1134.0}, {"date": "2024-10-17", "close": 11.42, "volume": 3739.0}, {"date": "2024-10-18", "close": 11.4, "volume": 5350.0}, {"date": "2024-10-21", "close": 11.5, "volume": 4801.0}, {"date": "2024-10-22", "close": 11.3999, "volume": 2132.0}, {"date": "2024-10-23", "close": 11.34, "volume": 23888.0}, {"date": "2024-10-24", "close": 11.7, "volume": 6996.0}, {"date": "2024-10-25", "close": 11.6886, "volume": 9243.0}, {"date": "2024-10-28", "close": 11.36, "volume": 5085.0}, {"date": "2024-10-29", "close": 11.3401, "volume": 1538.0}, {"date": "2024-10-30", "close": 11.41, "volume": 14406.0}, {"date": "2024-10-31", "close": 11.84, "volume": 8148.0}, {"date": "2024-11-01", "close": 11.55, "volume": 7738.0}, {"date": "2024-11-04", "close": 11.66, "volume": 15042.0}, {"date": "2024-11-05", "close": 11.75, "volume": 10768.0}, {"date": "2024-11-06", "close": 11.9, "volume": 9020.0}, {"date": "2024-11-07", "close": 11.81, "volume": 5418.0}, {"date": "2024-11-08", "close": 11.81, "volume": null}, {"date": "2024-11-11", "close": 12.16, "volume": 10090.0}, {"date": "2024-11-12", "close": 12.45, "volume": 5043.0}, {"date": "2024-11-13", "close": 12.17, "volume": 983.0}, {"date": "2024-11-14", "close": 12.15, "volume": 28753.0}, {"date": "2024-11-15", "close": 12.6531, "volume": 1286.0}, {"date": "2024-11-18", "close": 12.28, "volume": 2583.0}, {"date": "2024-11-19", "close": 12.27, "volume": 1588.0}, {"date": "2024-11-20", "close": 12.27, "volume": null}, {"date": "2024-11-21", "close": 12.65, "volume": 3062.0}, {"date": "2024-11-22", "close": 12.7, "volume": 19685.0}, {"date": "2024-11-25", "close": 12.45, "volume": 3555.0}, {"date": "2024-11-26", "close": 12.45, "volume": 4545.0}, {"date": "2024-11-27", "close": 12.96, "volume": 6226.0}, {"date": "2024-11-29", "close": 13.49, "volume": 1634.0}, {"date": "2024-12-02", "close": 13.47, "volume": 1915.0}, {"date": "2024-12-03", "close": 14.0608, "volume": 10280.0}, {"date": "2024-12-04", "close": 14.3, "volume": 2367.0}, {"date": "2024-12-05", "close": 13.88, "volume": 2939.0}, {"date": "2024-12-06", "close": 14.01, "volume": 3539.0}, {"date": "2024-12-09", "close": 13.78, "volume": 7409.0}, {"date": "2024-12-10", "close": 13.79, "volume": 1592.0}, {"date": "2024-12-11", "close": 13.48, "volume": 1359.0}, {"date": "2024-12-12", "close": 13.73, "volume": 5681.0}, {"date": "2024-12-13", "close": 13.8, "volume": 17486.0}, {"date": "2024-12-16", "close": 13.68, "volume": 2343.0}, {"date": "2024-12-17", "close": 13.67, "volume": 597.0}, {"date": "2024-12-18", "close": 13.17, "volume": 4394.0}, {"date": "2024-12-19", "close": 13.76, "volume": 1949.0}, {"date": "2024-12-20", "close": 13.75, "volume": 6995.0}, {"date": "2024-12-23", "close": 13.2404, "volume": 489.0}, {"date": "2024-12-24", "close": 13.21, "volume": 316.0}, {"date": "2024-12-26", "close": 13.23, "volume": 1169.0}, {"date": "2024-12-27", "close": 13.75, "volume": 1211.0}, {"date": "2024-12-30", "close": 12.65, "volume": 6368.0}, {"date": "2024-12-31", "close": 12.59, "volume": 1235.0}, {"date": "2025-01-02", "close": 12.75, "volume": 1984.0}, {"date": "2025-01-03", "close": 12.96, "volume": 1267.0}, {"date": "2025-01-06", "close": 12.03, "volume": 5767.0}, {"date": "2025-01-07", "close": 12.91, "volume": 1289.0}, {"date": "2025-01-08", "close": 12.1323, "volume": 1366.0}, {"date": "2025-01-10", "close": 12.8176, "volume": 1435.0}, {"date": "2025-01-13", "close": 12.22, "volume": 880.0}, {"date": "2025-01-14", "close": 12.98, "volume": 2666.0}, {"date": "2025-01-15", "close": 12.8, "volume": 1503.0}, {"date": "2025-01-16", "close": 12.96, "volume": 1368.0}, {"date": "2025-01-17", "close": 12.34, "volume": 582.0}, {"date": "2025-01-21", "close": 12.99, "volume": 1369.0}, {"date": "2025-01-22", "close": 13.09, "volume": 900.0}, {"date": "2025-01-23", "close": 12.25, "volume": 2467.0}, {"date": "2025-01-24", "close": 12.5, "volume": 3416.0}, {"date": "2025-01-27", "close": 12.49, "volume": 805.0}, {"date": "2025-01-28", "close": 12.75, "volume": 252.0}, {"date": "2025-01-29", "close": 12.26, "volume": 428.0}, {"date": "2025-01-30", "close": 12.8, "volume": 877.0}, {"date": "2025-01-31", "close": 12.3, "volume": 2902.0}, {"date": "2025-02-03", "close": 12.36, "volume": 3649.0}, {"date": "2025-02-04", "close": 12.5, "volume": 272.0}, {"date": "2025-02-05", "close": 12.75, "volume": 2791.0}, {"date": "2025-02-06", "close": 13.0, "volume": 2649.0}, {"date": "2025-02-07", "close": 12.8, "volume": 1069.0}, {"date": "2025-02-10", "close": 13.15, "volume": 1583.0}, {"date": "2025-02-11", "close": 13.49, "volume": 3904.0}, {"date": "2025-02-12", "close": 12.9, "volume": 6273.0}, {"date": "2025-02-13", "close": 12.95, "volume": 13510.0}, {"date": "2025-02-14", "close": 13.51, "volume": 3681.0}, {"date": "2025-02-18", "close": 12.9, "volume": 2179.0}, {"date": "2025-02-19", "close": 12.91, "volume": 1512.0}, {"date": "2025-02-20", "close": 13.23, "volume": 1727.0}, {"date": "2025-02-21", "close": 13.12, "volume": 16401.0}, {"date": "2025-02-24", "close": 13.18, "volume": 2306.0}, {"date": "2025-02-25", "close": 12.975, "volume": 2429.0}, {"date": "2025-02-26", "close": 13.14, "volume": 3418.0}, {"date": "2025-02-27", "close": 13.495, "volume": 614.0}, {"date": "2025-02-28", "close": 13.65, "volume": 2914.0}, {"date": "2025-03-03", "close": 13.53, "volume": 2066.0}, {"date": "2025-03-04", "close": 13.65, "volume": 4377.0}, {"date": "2025-03-05", "close": 13.54, "volume": 3904.0}, {"date": "2025-03-06", "close": 13.495, "volume": 1978.0}, {"date": "2025-03-07", "close": 13.5, "volume": 15159.0}, {"date": "2025-03-10", "close": 13.35, "volume": 7115.0}, {"date": "2025-03-11", "close": 13.35, "volume": 1064.0}, {"date": "2025-03-12", "close": 13.45, "volume": 12306.0}, {"date": "2025-03-13", "close": 13.85, "volume": 23545.0}, {"date": "2025-03-14", "close": 13.5, "volume": 1442.0}, {"date": "2025-03-17", "close": 13.4, "volume": 2518.0}, {"date": "2025-03-18", "close": 13.35, "volume": 42718.0}, {"date": "2025-03-19", "close": 13.6, "volume": 384.0}, {"date": "2025-03-20", "close": 13.4202, "volume": 1575.0}, {"date": "2025-03-21", "close": 13.5, "volume": 5432.0}, {"date": "2025-03-24", "close": 13.475, "volume": 569.0}, {"date": "2025-03-25", "close": 13.35, "volume": 699.0}, {"date": "2025-03-26", "close": 13.475, "volume": 1979.0}, {"date": "2025-03-27", "close": 13.4942, "volume": 589.0}, {"date": "2025-03-28", "close": 13.35, "volume": 6649.0}, {"date": "2025-03-31", "close": 13.36, "volume": 4778.0}, {"date": "2025-04-01", "close": 13.5, "volume": 1544.0}, {"date": "2025-04-02", "close": 13.45, "volume": 1593.0}, {"date": "2025-04-03", "close": 13.45, "volume": 411.0}, {"date": "2025-04-04", "close": 13.388, "volume": 18719.0}, {"date": "2025-04-07", "close": 13.35, "volume": 1421.0}, {"date": "2025-04-08", "close": 13.35, "volume": null}, {"date": "2025-04-09", "close": 12.925, "volume": 5010.0}, {"date": "2025-04-10", "close": 12.89, "volume": 40126.0}, {"date": "2025-04-11", "close": 12.8, "volume": 73874.0}, {"date": "2025-04-14", "close": 13.0, "volume": 27535.0}, {"date": "2025-04-15", "close": 12.72, "volume": 2006.0}, {"date": "2025-04-16", "close": 12.8, "volume": 83545.0}, {"date": "2025-04-17", "close": 12.8, "volume": null}, {"date": "2025-04-21", "close": 12.55, "volume": 501.0}, {"date": "2025-04-22", "close": 12.54, "volume": 982.0}, {"date": "2025-04-23", "close": 12.54, "volume": 4147.0}, {"date": "2025-04-24", "close": 12.66, "volume": 1450.0}, {"date": "2025-04-25", "close": 12.76, "volume": 1464.0}, {"date": "2025-04-28", "close": 12.51, "volume": 814.0}, {"date": "2025-04-29", "close": 12.51, "volume": 596.0}, {"date": "2025-04-30", "close": 12.5, "volume": 2584.0}, {"date": "2025-05-01", "close": 12.59, "volume": 1345.0}, {"date": "2025-05-02", "close": 12.73, "volume": 4496.0}, {"date": "2025-05-05", "close": 12.73, "volume": null}, {"date": "2025-05-06", "close": 12.65, "volume": 763.0}, {"date": "2025-05-07", "close": 12.5, "volume": 1500.0}, {"date": "2025-05-08", "close": 12.5157, "volume": 508.0}, {"date": "2025-05-09", "close": 12.51, "volume": 432.0}, {"date": "2025-05-12", "close": 12.55, "volume": 4112.0}, {"date": "2025-05-13", "close": 13.0, "volume": 2502.0}, {"date": "2025-05-14", "close": 12.6, "volume": 799.0}, {"date": "2025-05-15", "close": 13.18, "volume": 4098.0}, {"date": "2025-05-16", "close": 13.03, "volume": 6045.0}, {"date": "2025-05-19", "close": 13.03, "volume": null}, {"date": "2025-05-20", "close": 13.0, "volume": 516.0}, {"date": "2025-05-21", "close": 13.0, "volume": null}, {"date": "2025-05-22", "close": 13.08, "volume": 755.0}, {"date": "2025-05-23", "close": 13.08, "volume": null}, {"date": "2025-05-27", "close": 12.76, "volume": 12620.0}, {"date": "2025-05-28", "close": 12.88, "volume": 4844.0}, {"date": "2025-05-29", "close": 12.88, "volume": 710.0}, {"date": "2025-05-30", "close": 12.56, "volume": 1192.0}, {"date": "2025-06-02", "close": 12.5266, "volume": 792.0}, {"date": "2025-06-03", "close": 12.56, "volume": 1043.0}, {"date": "2025-06-04", "close": 12.5201, "volume": 4020.0}, {"date": "2025-06-05", "close": 12.645, "volume": 924.0}, {"date": "2025-06-06", "close": 12.645, "volume": null}, {"date": "2025-06-09", "close": 12.52, "volume": 3510.0}, {"date": "2025-06-10", "close": 12.604, "volume": 960.0}, {"date": "2025-06-11", "close": 12.604, "volume": null}, {"date": "2025-06-12", "close": 12.52, "volume": 786.0}, {"date": "2025-06-13", "close": 12.52, "volume": null}, {"date": "2025-06-16", "close": 12.55, "volume": 4771.0}, {"date": "2025-06-17", "close": 12.87, "volume": 1348.0}, {"date": "2025-06-18", "close": 13.24, "volume": 3240.0}, {"date": "2025-06-20", "close": 12.74, "volume": 1671.0}, {"date": "2025-06-23", "close": 13.17, "volume": 1360.0}, {"date": "2025-06-24", "close": 13.22, "volume": 2019.0}, {"date": "2025-06-25", "close": 12.62, "volume": 591.0}, {"date": "2025-06-26", "close": 12.99, "volume": 4152.0}, {"date": "2025-06-27", "close": 12.99, "volume": 6819.0}, {"date": "2025-06-30", "close": 12.9, "volume": 3527.0}, {"date": "2025-07-01", "close": 12.75, "volume": 2726.0}, {"date": "2025-07-02", "close": 12.99, "volume": 479.0}, {"date": "2025-07-03", "close": 12.56, "volume": 782.0}, {"date": "2025-07-07", "close": 12.65, "volume": 1895.0}, {"date": "2025-07-08", "close": 12.85, "volume": 2805.0}, {"date": "2025-07-09", "close": 13.0, "volume": 1400.0}, {"date": "2025-07-10", "close": 12.999, "volume": 2874.0}, {"date": "2025-07-11", "close": 12.74, "volume": 523.0}, {"date": "2025-07-14", "close": 12.74, "volume": null}, {"date": "2025-07-15", "close": 12.72, "volume": 1398.0}, {"date": "2025-07-16", "close": 12.75, "volume": 2811.0}, {"date": "2025-07-17", "close": 12.61, "volume": 2606.0}, {"date": "2025-07-18", "close": 13.21, "volume": 1267.0}, {"date": "2025-07-21", "close": 13.24, "volume": 1239.0}, {"date": "2025-07-22", "close": 12.8, "volume": 1832.0}, {"date": "2025-07-23", "close": 13.115, "volume": 4633.0}, {"date": "2025-07-24", "close": 12.98, "volume": 2836.0}, {"date": "2025-07-25", "close": 13.12, "volume": 4613.0}, {"date": "2025-07-28", "close": 13.12, "volume": null}, {"date": "2025-07-29", "close": 12.84, "volume": 3273.0}, {"date": "2025-07-30", "close": 13.2, "volume": 778.0}, {"date": "2025-07-31", "close": 13.18, "volume": 826.0}, {"date": "2025-08-01", "close": 12.96, "volume": 3850.0}, {"date": "2025-08-04", "close": 13.12, "volume": 1290.0}, {"date": "2025-08-05", "close": 13.12, "volume": null}, {"date": "2025-08-06", "close": 13.12, "volume": null}, {"date": "2025-08-07", "close": 12.73, "volume": 5262.0}, {"date": "2025-08-08", "close": 12.85, "volume": 1308.0}, {"date": "2025-08-11", "close": 12.73, "volume": 880.0}, {"date": "2025-08-12", "close": 12.8, "volume": 346.0}, {"date": "2025-08-13", "close": 11.97, "volume": 5347.0}, {"date": "2025-08-14", "close": 11.75, "volume": 5612.0}, {"date": "2025-08-15", "close": 12.109, "volume": 4520.0}, {"date": "2025-08-18", "close": 11.67, "volume": 2782.0}, {"date": "2025-08-19", "close": 11.04, "volume": 2505.0}, {"date": "2025-08-20", "close": 12.43, "volume": 5570.0}, {"date": "2025-08-21", "close": 11.75, "volume": 2023.0}, {"date": "2025-08-22", "close": 12.4365, "volume": 1475.0}, {"date": "2025-08-25", "close": 11.81, "volume": 1627.0}, {"date": "2025-08-26", "close": 11.5816, "volume": 2421.0}, {"date": "2025-08-27", "close": 10.81, "volume": 2231.0}, {"date": "2025-08-28", "close": 10.88, "volume": 3347.0}, {"date": "2025-08-29", "close": 12.4499, "volume": 8153.0}, {"date": "2025-09-02", "close": 11.33, "volume": 3361.0}, {"date": "2025-09-03", "close": 11.0, "volume": 633.0}, {"date": "2025-09-04", "close": 12.14, "volume": 14001.0}, {"date": "2025-09-05", "close": 12.01, "volume": 12891.0}, {"date": "2025-09-08", "close": 12.03, "volume": 749.0}, {"date": "2025-09-09", "close": 11.6128, "volume": 1646.0}, {"date": "2025-09-10", "close": 11.6128, "volume": null}, {"date": "2025-09-11", "close": 11.71, "volume": 2019.0}, {"date": "2025-09-12", "close": 12.0, "volume": 15450.0}, {"date": "2025-09-15", "close": 12.1141, "volume": 1880.0}, {"date": "2025-09-16", "close": 12.2247, "volume": 3013.0}, {"date": "2025-09-17", "close": 12.7, "volume": 1011.0}, {"date": "2025-09-18", "close": 12.68, "volume": 245.0}, {"date": "2025-09-19", "close": 13.69, "volume": 15533.0}, {"date": "2025-09-22", "close": 12.765, "volume": 901.0}, {"date": "2025-09-23", "close": 12.28, "volume": 3278.0}, {"date": "2025-09-24", "close": 12.23, "volume": 1206.0}, {"date": "2025-09-25", "close": 12.0, "volume": 16644.0}, {"date": "2025-09-26", "close": 12.39, "volume": 10212.0}, {"date": "2025-09-29", "close": 12.0662, "volume": 2341.0}, {"date": "2025-09-30", "close": 12.02, "volume": 2354.0}, {"date": "2025-10-01", "close": 12.34, "volume": 3115.0}, {"date": "2025-10-02", "close": 12.07, "volume": 1043.0}, {"date": "2025-10-03", "close": 12.175, "volume": 529.0}, {"date": "2025-10-06", "close": 12.18, "volume": 1508.0}, {"date": "2025-10-07", "close": 12.45, "volume": 2299.0}, {"date": "2025-10-08", "close": 12.325, "volume": 1787.0}, {"date": "2025-10-09", "close": 12.325, "volume": 1007.0}, {"date": "2025-10-10", "close": 12.33, "volume": 1942.0}, {"date": "2025-10-13", "close": 12.44, "volume": 505.0}, {"date": "2025-10-14", "close": 12.44, "volume": 450.0}, {"date": "2025-10-15", "close": 12.325, "volume": 637.0}, {"date": "2025-10-16", "close": 12.26, "volume": 5496.0}, {"date": "2025-10-17", "close": 12.39, "volume": 592.0}, {"date": "2025-10-20", "close": 12.39, "volume": null}, {"date": "2025-10-21", "close": 12.16, "volume": 180.0}, {"date": "2025-10-22", "close": 12.35, "volume": 4607.0}, {"date": "2025-10-23", "close": 12.35, "volume": null}, {"date": "2025-10-24", "close": 12.36, "volume": 2301.0}, {"date": "2025-10-27", "close": 12.7, "volume": 1059.0}, {"date": "2025-10-28", "close": 12.42, "volume": 243.0}, {"date": "2025-10-29", "close": 12.15, "volume": 8239.0}, {"date": "2025-10-30", "close": 13.06, "volume": 2138.0}, {"date": "2025-10-31", "close": 13.06, "volume": null}, {"date": "2025-11-03", "close": 13.25, "volume": 9499.0}, {"date": "2025-11-04", "close": 12.91, "volume": 15649.0}, {"date": "2025-11-05", "close": 13.56, "volume": 1966.0}, {"date": "2025-11-06", "close": 13.1702, "volume": 1181.0}, {"date": "2025-11-07", "close": 13.2, "volume": 3462.0}, {"date": "2025-11-10", "close": 13.45, "volume": 1098.0}, {"date": "2025-11-11", "close": 13.61, "volume": 13376.0}, {"date": "2025-11-12", "close": 13.5, "volume": 5899.0}, {"date": "2025-11-13", "close": 13.9, "volume": 8596.0}, {"date": "2025-11-14", "close": 13.41, "volume": 20352.0}, {"date": "2025-11-17", "close": 13.4, "volume": 2276.0}, {"date": "2025-11-18", "close": 13.5, "volume": 5014.0}, {"date": "2025-11-19", "close": 13.55, "volume": 6852.0}, {"date": "2025-11-20", "close": 13.74, "volume": 5725.0}, {"date": "2025-11-21", "close": 13.85, "volume": 13014.0}, {"date": "2025-11-24", "close": 13.8, "volume": 4688.0}, {"date": "2025-11-25", "close": 13.6, "volume": 59832.0}, {"date": "2025-11-26", "close": 13.51, "volume": 9837.0}, {"date": "2025-11-28", "close": 13.5, "volume": 1536.0}, {"date": "2025-12-01", "close": 13.46, "volume": 6561.0}, {"date": "2025-12-02", "close": 13.7, "volume": 2656.0}, {"date": "2025-12-03", "close": 13.83, "volume": 10520.0}, {"date": "2025-12-04", "close": 13.84, "volume": 3611.0}, {"date": "2025-12-05", "close": 14.151, "volume": 49734.0}, {"date": "2025-12-08", "close": 14.02, "volume": 1834.0}, {"date": "2025-12-09", "close": 14.06, "volume": 6595.0}, {"date": "2025-12-10", "close": 14.1, "volume": 4893.0}, {"date": "2025-12-11", "close": 14.29, "volume": 9659.0}, {"date": "2025-12-12", "close": 14.3, "volume": 18194.0}, {"date": "2025-12-15", "close": 14.01, "volume": 1079.0}, {"date": "2025-12-16", "close": 13.2, "volume": 29514.0}, {"date": "2025-12-17", "close": 13.3, "volume": 6512.0}, {"date": "2025-12-18", "close": 13.03, "volume": 1983.0}, {"date": "2025-12-19", "close": 13.18, "volume": 15017.0}, {"date": "2025-12-22", "close": 13.45, "volume": 13831.0}, {"date": "2025-12-23", "close": 13.47, "volume": 604.0}, {"date": "2025-12-24", "close": 13.55, "volume": 480.0}, {"date": "2025-12-26", "close": 13.64, "volume": 1390.0}, {"date": "2025-12-29", "close": 13.61, "volume": 808.0}, {"date": "2025-12-30", "close": 13.6, "volume": 4105.0}, {"date": "2025-12-31", "close": 13.97, "volume": 769.0}, {"date": "2026-01-02", "close": 13.95, "volume": 1478.0}, {"date": "2026-01-05", "close": 13.5, "volume": 3466.0}, {"date": "2026-01-06", "close": 13.56, "volume": 523.0}, {"date": "2026-01-07", "close": 13.75, "volume": 892.0}, {"date": "2026-01-08", "close": 13.97, "volume": 1006.0}, {"date": "2026-01-09", "close": 13.98, "volume": 3255.0}, {"date": "2026-01-12", "close": 13.85, "volume": 355.0}, {"date": "2026-01-13", "close": 14.0, "volume": 63976.0}, {"date": "2026-01-14", "close": 13.96, "volume": 1304.0}, {"date": "2026-01-15", "close": 13.9, "volume": 6254.0}, {"date": "2026-01-16", "close": 14.0, "volume": 2535.0}, {"date": "2026-01-20", "close": 14.28, "volume": 2968.0}, {"date": "2026-01-21", "close": 14.32, "volume": 9369.0}, {"date": "2026-01-22", "close": 14.96, "volume": 4445.0}, {"date": "2026-01-23", "close": 14.5, "volume": 27301.0}, {"date": "2026-01-26", "close": 14.41, "volume": 8657.0}, {"date": "2026-01-27", "close": 14.49, "volume": 1486.0}, {"date": "2026-01-28", "close": 14.49, "volume": 508.0}, {"date": "2026-01-29", "close": 14.8, "volume": 11232.0}, {"date": "2026-01-30", "close": 14.65, "volume": 11923.0}, {"date": "2026-02-02", "close": 15.94, "volume": 14712.0}, {"date": "2026-02-03", "close": 15.93, "volume": 578.0}, {"date": "2026-02-04", "close": 15.49, "volume": 2778.0}, {"date": "2026-02-05", "close": 15.5, "volume": 2322.0}, {"date": "2026-02-06", "close": 15.59, "volume": 5298.0}, {"date": "2026-02-09", "close": 15.643, "volume": 1950.0}, {"date": "2026-02-10", "close": 15.52, "volume": 1990.0}, {"date": "2026-02-11", "close": 15.7, "volume": 4196.0}, {"date": "2026-02-12", "close": 15.65, "volume": 6645.0}, {"date": "2026-02-13", "close": 15.37, "volume": 45252.0}, {"date": "2026-02-17", "close": 15.0, "volume": 11936.0}, {"date": "2026-02-18", "close": 15.29, "volume": 5587.0}, {"date": "2026-02-19", "close": 15.35, "volume": 3465.0}, {"date": "2026-02-20", "close": 15.25, "volume": 18568.0}, {"date": "2026-02-23", "close": 15.0, "volume": 3970.0}, {"date": "2026-02-24", "close": 15.175, "volume": 474.0}, {"date": "2026-02-25", "close": 15.255, "volume": 2405.0}, {"date": "2026-02-26", "close": 15.42, "volume": 5300.0}, {"date": "2026-02-27", "close": 15.28, "volume": 11573.0}, {"date": "2026-03-02", "close": 14.85, "volume": 7773.0}, {"date": "2026-03-03", "close": 14.8, "volume": 3431.0}, {"date": "2026-03-04", "close": 14.86, "volume": 6032.0}, {"date": "2026-03-05", "close": 14.8, "volume": 296.0}, {"date": "2026-03-06", "close": 15.03, "volume": 8907.0}, {"date": "2026-03-09", "close": 14.8, "volume": 1274.0}, {"date": "2026-03-10", "close": 14.9, "volume": 513.0}, {"date": "2026-03-11", "close": 15.0, "volume": 475.0}, {"date": "2026-03-12", "close": 15.0, "volume": 6734.0}, {"date": "2026-03-13", "close": 14.97, "volume": 8800.0}, {"date": "2026-03-16", "close": 14.81, "volume": 1706.0}, {"date": "2026-03-17", "close": 15.1, "volume": 11750.0}, {"date": "2026-03-18", "close": 15.0, "volume": 1824.0}, {"date": "2026-03-19", "close": 15.25, "volume": 8604.0}, {"date": "2026-03-20", "close": 14.71, "volume": 32110.0}, {"date": "2026-03-23", "close": 15.28, "volume": 3359.0}, {"date": "2026-03-24", "close": 15.08, "volume": 1684.0}, {"date": "2026-03-25", "close": 15.25, "volume": 1031.0}, {"date": "2026-03-26", "close": 15.45, "volume": 6042.0}, {"date": "2026-03-27", "close": 15.4, "volume": 11057.0}, {"date": "2026-03-30", "close": 15.385, "volume": 12343.0}, {"date": "2026-03-31", "close": 15.3, "volume": 1402.0}, {"date": "2026-04-01", "close": 15.49, "volume": 13320.0}, {"date": "2026-04-02", "close": 15.4, "volume": 22189.0}, {"date": "2026-04-06", "close": 15.52, "volume": 3571.0}, {"date": "2026-04-07", "close": 15.48, "volume": 3855.0}, {"date": "2026-04-08", "close": 15.5, "volume": 4181.0}, {"date": "2026-04-09", "close": 15.65, "volume": 12282.0}, {"date": "2026-04-10", "close": 15.65, "volume": 17338.0}, {"date": "2026-04-13", "close": 15.6, "volume": 649.0}, {"date": "2026-04-14", "close": 15.87, "volume": 3850.0}, {"date": "2026-04-15", "close": 16.04, "volume": 4431.0}, {"date": "2026-04-16", "close": 16.0, "volume": 536.0}, {"date": "2026-04-17", "close": 16.0, "volume": null}, {"date": "2026-04-20", "close": 15.72, "volume": 4373.0}, {"date": "2026-04-21", "close": 15.85, "volume": 1311.0}, {"date": "2026-04-22", "close": 16.175, "volume": 405.0}, {"date": "2026-04-23", "close": 15.91, "volume": 552.0}, {"date": "2026-04-24", "close": 15.51, "volume": 13055.0}, {"date": "2026-04-27", "close": 15.69, "volume": 21486.0}, {"date": "2026-04-28", "close": 15.99, "volume": 830.0}, {"date": "2026-04-29", "close": 16.29, "volume": 2966.0}, {"date": "2026-04-30", "close": 16.5, "volume": 800.0}, {"date": "2026-05-01", "close": 16.5, "volume": null}, {"date": "2026-05-04", "close": 16.0, "volume": 3839.0}, {"date": "2026-05-05", "close": 15.9, "volume": 2515.0}, {"date": "2026-05-06", "close": 15.95, "volume": 1003.0}, {"date": "2026-05-07", "close": 16.19, "volume": 4803.0}, {"date": "2026-05-08", "close": 15.95, "volume": 18019.0}, {"date": "2026-05-11", "close": 15.875, "volume": 576.0}, {"date": "2026-05-12", "close": 16.0, "volume": 1882.0}, {"date": "2026-05-13", "close": 15.9, "volume": 2526.0}, {"date": "2026-05-14", "close": 16.15, "volume": 5661.0}, {"date": "2026-05-15", "close": 16.0, "volume": 3456.0}, {"date": "2026-05-18", "close": 15.945, "volume": 1480.0}, {"date": "2026-05-19", "close": 16.1, "volume": 314.0}, {"date": "2026-05-20", "close": 15.8475, "volume": 540.0}, {"date": "2026-05-21", "close": 15.985, "volume": 1048.0}, {"date": "2026-05-22", "close": 15.9, "volume": 10685.0}, {"date": "2026-05-26", "close": 16.0, "volume": 1256.0}, {"date": "2026-05-27", "close": 16.0, "volume": 684.0}, {"date": "2026-05-28", "close": 15.75, "volume": 11924.0}, {"date": "2026-05-29", "close": 16.0, "volume": 56329.0}, {"date": "2026-06-01", "close": 16.18, "volume": 6837.0}, {"date": "2026-06-02", "close": 16.0032, "volume": 319.0}, {"date": "2026-06-03", "close": 16.19, "volume": 560.0}, {"date": "2026-06-04", "close": 16.19, "volume": null}, {"date": "2026-06-05", "close": 16.16, "volume": 748.0}, {"date": "2026-06-08", "close": 15.9, "volume": 715.0}, {"date": "2026-06-09", "close": 16.45, "volume": 3763.0}, {"date": "2026-06-10", "close": 16.3, "volume": 2513.0}, {"date": "2026-06-11", "close": 16.3, "volume": 3591.0}, {"date": "2026-06-12", "close": 16.17, "volume": 2376.0}, {"date": "2026-06-15", "close": 16.18, "volume": 2714.0}, {"date": "2026-06-16", "close": 16.25, "volume": 1759.0}, {"date": "2026-06-17", "close": 16.43, "volume": 1114.0}, {"date": "2026-06-18", "close": 16.5, "volume": 4339.0}, {"date": "2026-06-22", "close": 16.202, "volume": 874.0}, {"date": "2026-06-23", "close": 16.49, "volume": 3060.0}, {"date": "2026-06-24", "close": 16.322, "volume": 5197.0}, {"date": "2026-06-25", "close": 16.35, "volume": 3372.0}, {"date": "2026-06-26", "close": 16.75, "volume": 5749.0}, {"date": "2026-06-29", "close": 16.98, "volume": 3720.0}, {"date": "2026-06-30", "close": 16.55, "volume": 1732.0}, {"date": "2026-07-01", "close": 16.5001, "volume": 3711.0}, {"date": "2026-07-02", "close": 16.5001, "volume": null}, {"date": "2026-07-06", "close": 16.53, "volume": 1582.0}, {"date": "2026-07-07", "close": 16.51, "volume": 765.0}, {"date": "2026-07-08", "close": 16.95, "volume": 3096.0}, {"date": "2026-07-09", "close": 16.97, "volume": 1197.0}, {"date": "2026-07-10", "close": 16.51, "volume": 835.0}, {"date": "2026-07-13", "close": 16.56, "volume": 912.0}, {"date": "2026-07-14", "close": 16.51, "volume": 700.0}, {"date": "2026-07-15", "close": 16.51, "volume": 1010.0}, {"date": "2026-07-16", "close": 16.55, "volume": 1000.0}, {"date": "2026-07-17", "close": 16.5, "volume": 2096.0}, {"date": "2026-07-20", "close": 16.5, "volume": 7406.0}, {"date": "2026-07-21", "close": 16.5, "volume": 2376.0}, {"date": "2026-07-22", "close": 16.45, "volume": 10360.0}, {"date": "2026-07-23", "close": 16.41, "volume": 5227.0}, {"date": "2026-07-24", "close": 16.45, "volume": 31280.0}, {"date": "2026-07-27", "close": 16.73, "volume": 4266.0}, {"date": "2026-07-28", "close": 16.5, "volume": 11462.0}, {"date": "2026-07-29", "close": 16.5, "volume": 2797.0}, {"date": "2026-07-30", "close": 16.8293, "volume": 3283.0}, {"date": "2026-07-31", "close": 16.5, "volume": 988.0}, {"date": "2026-08-03", "close": 16.76, "volume": 1593.0}, {"date": "2026-08-04", "close": 16.16, "volume": 7261.0}, {"date": "2026-08-05", "close": 16.68, "volume": 3281.0}, {"date": "2026-08-06", "close": 16.705, "volume": 2603.0}, {"date": "2026-08-07", "close": 16.5, "volume": 2107.0}, {"date": "2026-08-10", "close": 16.6, "volume": 2342.0}, {"date": "2026-08-11", "close": 16.45, "volume": 2632.0}, {"date": "2026-08-12", "close": 16.45, "volume": 1950.0}, {"date": "2026-08-13", "close": 16.475, "volume": 1420.0}, {"date": "2026-08-14", "close": 16.46, "volume": 28106.0}, {"date": "2026-08-17", "close": 16.49, "volume": 3363.0}, {"date": "2026-08-18", "close": 16.7243, "volume": 3144.0}, {"date": "2026-08-19", "close": 16.42, "volume": 2825.0}, {"date": "2026-08-20", "close": 16.45, "volume": 306693.0}, {"date": "2026-08-21", "close": 16.24, "volume": 8424.0}, {"date": "2026-08-24", "close": 16.6, "volume": 342520.0}, {"date": "2026-08-25", "close": 16.51, "volume": 1126.0}, {"date": "2026-08-26", "close": 16.49, "volume": 1743.0}, {"date": "2026-08-27", "close": 16.35, "volume": 4409.0}, {"date": "2026-08-28", "close": 16.38, "volume": 3950.0}, {"date": "2026-08-31", "close": 16.4, "volume": 5658.0}, {"date": "2026-09-01", "close": 16.4, "volume": 9847.0}, {"date": "2026-09-02", "close": 16.45, "volume": 2662.0}, {"date": "2026-09-03", "close": 16.55, "volume": 3851.0}, {"date": "2026-09-04", "close": 16.48, "volume": 24497.0}, {"date": "2026-09-08", "close": 16.47, "volume": 2077.0}, {"date": "2026-09-09", "close": 16.7, "volume": 2860.0}, {"date": "2026-09-10", "close": 16.46, "volume": 5791.0}, {"date": "2026-09-11", "close": 16.99, "volume": 7644.0}, {"date": "2026-09-14", "close": 16.72, "volume": 1051.0}, {"date": "2026-09-15", "close": 16.485, "volume": 806.0}, {"date": "2026-09-16", "close": 16.45, "volume": 3022.0}, {"date": "2026-09-17", "close": 16.45, "volume": 5349.0}, {"date": "2026-09-18", "close": 16.45, "volume": 12705.0}], "refreshing": true}