{"ticker": "GECC", "overview": {"name": "Great Elm Capital Corp. - Closed End Fund", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GECC", "has_prices": true, "as_of": "2026-10-30", "last": 4.95, "prev_close": 4.98, "change": -0.03000000000000025, "change_pct": -0.006024096385542218, "session_volume": 54309.0, "vwap_5": 4.913883302784324, "vwap_20": 4.933100862078968, "vwap_60": 5.539634769632008, "vwap_250": 6.0790061372741455, "high_52w": 8.03, "low_52w": 4.7, "avg_volume_20": 43093.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950103-26-012025", "src": "13DG", "ticker": "GECC", "cik": "1675033", "company": "Great Elm Capital Corp.", "company_raw": "Great Elm Capital Corp.", "who": "Great Elm Capital Corp.", "who_key": "Great Elm Capital Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Great Elm Capital Corp. moves to a 7% passive stake in GECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1675033/0000950103-26-012025-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-29", "mins": 182326}, {"id": "13DG-0000950103-26-012026", "src": "13DG", "ticker": "GECC", "cik": "1675033", "company": "Great Elm Capital Corp.", "company_raw": "Great Elm Capital Corp.", "who": "Great Elm Capital Corp.", "who_key": "Great Elm Capital Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Great Elm Capital Corp. moves to a 9.9% passive stake in GECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1675033/0000950103-26-012026-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-29", "mins": 182326}, {"id": "13DG-0000950103-26-012029", "src": "13DG", "ticker": "GECC", "cik": "1675033", "company": "Great Elm Capital Corp.", "company_raw": "Great Elm Capital Corp.", "who": "Great Elm Capital Corp.", "who_key": "Great Elm Capital Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Great Elm Capital Corp. moves to a 7.6% passive stake in GECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1675033/0000950103-26-012029-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-29", "mins": 182326}, {"id": "13DG-0001013594-26-000583", "src": "13DG", "ticker": "GECC", "cik": "1675033", "company": "Great Elm Capital Corp.", "company_raw": "Great Elm Capital Corp.", "who": "Great Elm Capital Corp.", "who_key": "Great Elm Capital Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Great Elm Capital Corp. moves to a 2.8% passive stake in GECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1675033/0001013594-26-000583-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "recent_buys": [], "institutional": [{"id": "13DG-0000950103-26-012025", "src": "13DG", "ticker": "GECC", "cik": "1675033", "company": "Great Elm Capital Corp.", "company_raw": "Great Elm Capital Corp.", "who": "Great Elm Capital Corp.", "who_key": "Great Elm Capital Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Great Elm Capital Corp. moves to a 7% passive stake in GECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1675033/0000950103-26-012025-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-29", "mins": 182326}, {"id": "13DG-0000950103-26-012026", "src": "13DG", "ticker": "GECC", "cik": "1675033", "company": "Great Elm Capital Corp.", "company_raw": "Great Elm Capital Corp.", "who": "Great Elm Capital Corp.", "who_key": "Great Elm Capital Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Great Elm Capital Corp. moves to a 9.9% passive stake in GECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1675033/0000950103-26-012026-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-29", "mins": 182326}, {"id": "13DG-0000950103-26-012029", "src": "13DG", "ticker": "GECC", "cik": "1675033", "company": "Great Elm Capital Corp.", "company_raw": "Great Elm Capital Corp.", "who": "Great Elm Capital Corp.", "who_key": "Great Elm Capital Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Great Elm Capital Corp. moves to a 7.6% passive stake in GECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1675033/0000950103-26-012029-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-29", "mins": 182326}, {"id": "13DG-0001013594-26-000583", "src": "13DG", "ticker": "GECC", "cik": "1675033", "company": "Great Elm Capital Corp.", "company_raw": "Great Elm Capital Corp.", "who": "Great Elm Capital Corp.", "who_key": "Great Elm Capital Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Great Elm Capital Corp. moves to a 2.8% passive stake in GECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1675033/0001013594-26-000583-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "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": "Great Elm Capital Corp. - 8.50% NOTES DUE 2029", "new_value": "Great Elm Capital Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001675033", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001675033", "applied": 1, "detected_at": "2026-10-24T19:04:40.322076"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GECCH", "new_value": "Great Elm Capital Corp. - 8.125% Notes Due 2029", "effective": "", "evidence": "GECCH is listed again under the same company (Great Elm Capital Corp. - 8.125% Notes Due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.886657"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GECCG", "new_value": "Great Elm Capital Corp. - 7.75% Notes Due 2030", "effective": "", "evidence": "GECCG is listed again under the same company (Great Elm Capital Corp. - 7.75% Notes Due 2030)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.886583"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GECC", "new_value": "Great Elm Capital Corp. - Closed End Fund", "effective": "", "evidence": "GECC is listed again under the same company (Great Elm Capital Corp. - Closed End Fund)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.886509"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GECCI", "new_value": "Great Elm Capital Corp. - 8.50% NOTES DUE 2029", "effective": "", "evidence": "GECCI is listed again under the same company (Great Elm Capital Corp. - 8.50% NOTES DUE 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.597673"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GECC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-11-04", "close": 74.1585, "volume": 248.0}, {"date": "2016-11-07", "close": 66.1787, "volume": 23723.0}, {"date": "2016-11-08", "close": 66.1187, "volume": 15232.0}, {"date": "2016-11-09", "close": 66.2987, "volume": 9815.0}, {"date": "2016-11-10", "close": 66.2987, "volume": 6436.0}, {"date": "2016-11-11", "close": 66.1187, "volume": 3445.0}, {"date": "2016-11-14", "close": 65.2787, "volume": 5285.0}, {"date": "2016-11-15", "close": 64.3187, "volume": 5979.0}, {"date": "2016-11-16", "close": 64.3037, "volume": 2654.0}, {"date": "2016-11-17", "close": 64.6067, "volume": 1963.0}, {"date": "2016-11-18", "close": 62.9987, "volume": 1326.0}, {"date": "2016-11-21", "close": 65.0987, "volume": 2358.0}, {"date": "2016-11-22", "close": 65.5787, "volume": 1659.0}, {"date": "2016-11-23", "close": 65.5787, "volume": 1053.0}, {"date": "2016-11-25", "close": 65.0987, "volume": 170.0}, {"date": "2016-11-28", "close": 65.6987, "volume": 1401.0}, {"date": "2016-11-29", "close": 65.3987, "volume": 1738.0}, {"date": "2016-11-30", "close": 65.3987, "volume": 2319.0}, {"date": "2016-12-01", "close": 64.7387, "volume": 5229.0}, {"date": "2016-12-02", "close": 63.9593, "volume": 1700.0}, {"date": "2016-12-05", "close": 64.0907, "volume": 3739.0}, {"date": "2016-12-06", "close": 64.7987, "volume": 5536.0}, {"date": "2016-12-07", "close": 64.4387, "volume": 1790.0}, {"date": "2016-12-08", "close": 64.0787, "volume": 7451.0}, {"date": "2016-12-09", "close": 65.1587, "volume": 8570.0}, {"date": "2016-12-12", "close": 64.1987, "volume": 2595.0}, {"date": "2016-12-13", "close": 63.8987, "volume": 1314.0}, {"date": "2016-12-14", "close": 63.7787, "volume": 8037.0}, {"date": "2016-12-15", "close": 63.5987, "volume": 2095.0}, {"date": "2016-12-16", "close": 63.5987, "volume": 951.0}, {"date": "2016-12-19", "close": 63.2987, "volume": 9933.0}, {"date": "2016-12-20", "close": 62.9987, "volume": 685.0}, {"date": "2016-12-21", "close": 63.1529, "volume": 1420.0}, {"date": "2016-12-22", "close": 63.1187, "volume": 907.0}, {"date": "2016-12-23", "close": 62.9987, "volume": 1682.0}, {"date": "2016-12-27", "close": 65.9987, "volume": 27268.0}, {"date": "2016-12-28", "close": 66.1187, "volume": 15701.0}, {"date": "2016-12-29", "close": 67.4986, "volume": 11021.0}, {"date": "2016-12-30", "close": 70.0186, "volume": 29635.0}, {"date": "2017-01-03", "close": 69.4186, "volume": 4485.0}, {"date": "2017-01-04", "close": 70.1986, "volume": 6942.0}, {"date": "2017-01-05", "close": 70.7386, "volume": 4807.0}, {"date": "2017-01-06", "close": 69.4186, "volume": 2332.0}, {"date": "2017-01-09", "close": 69.1786, "volume": 4397.0}, {"date": "2017-01-10", "close": 68.7586, "volume": 3383.0}, {"date": "2017-01-11", "close": 68.2786, "volume": 4216.0}, {"date": "2017-01-12", "close": 68.2786, "volume": 376.0}, {"date": "2017-01-13", "close": 69.0586, "volume": 1306.0}, {"date": "2017-01-17", "close": 68.7586, "volume": 3354.0}, {"date": "2017-01-18", "close": 68.5786, "volume": 6889.0}, {"date": "2017-01-19", "close": 67.4986, "volume": 7821.0}, {"date": "2017-01-20", "close": 67.9186, "volume": 590.0}, {"date": "2017-01-23", "close": 68.0986, "volume": 3946.0}, {"date": "2017-01-24", "close": 67.6786, "volume": 6048.0}, {"date": "2017-01-25", "close": 67.4387, "volume": 7814.0}, {"date": "2017-01-26", "close": 67.7386, "volume": 6709.0}, {"date": "2017-01-27", "close": 67.1987, "volume": 6567.0}, {"date": "2017-01-30", "close": 66.6587, "volume": 11579.0}, {"date": "2017-01-31", "close": 66.8987, "volume": 6613.0}, {"date": "2017-02-01", "close": 66.5987, "volume": 1032.0}, {"date": "2017-02-02", "close": 67.1387, "volume": 1056.0}, {"date": "2017-02-03", "close": 67.8586, "volume": 752.0}, {"date": "2017-02-06", "close": 68.2186, "volume": 1324.0}, {"date": "2017-02-07", "close": 68.2186, "volume": 2751.0}, {"date": "2017-02-08", "close": 68.5186, "volume": 351.0}, {"date": "2017-02-09", "close": 67.1987, "volume": 1897.0}, {"date": "2017-02-10", "close": 67.4981, "volume": 4059.0}, {"date": "2017-02-13", "close": 66.8987, "volume": 3331.0}, {"date": "2017-02-14", "close": 67.4986, "volume": 2991.0}, {"date": "2017-02-15", "close": 66.5387, "volume": 14910.0}, {"date": "2017-02-16", "close": 67.2587, "volume": 1794.0}, {"date": "2017-02-17", "close": 67.9786, "volume": 1195.0}, {"date": "2017-02-21", "close": 67.6186, "volume": 1300.0}, {"date": "2017-02-22", "close": 66.7187, "volume": 2077.0}, {"date": "2017-02-23", "close": 67.3187, "volume": 2090.0}, {"date": "2017-02-24", "close": 66.8987, "volume": 7024.0}, {"date": "2017-02-27", "close": 67.4986, "volume": 4815.0}, {"date": "2017-02-28", "close": 67.6186, "volume": 3505.0}, {"date": "2017-03-01", "close": 66.8387, "volume": 898.0}, {"date": "2017-03-02", "close": 67.3787, "volume": 1506.0}, {"date": "2017-03-03", "close": 67.0787, "volume": 491.0}, {"date": "2017-03-06", "close": 65.9987, "volume": 4796.0}, {"date": "2017-03-07", "close": 66.2987, "volume": 283.0}, {"date": "2017-03-08", "close": 66.2987, "volume": 626.0}, {"date": "2017-03-09", "close": 66.5387, "volume": 3562.0}, {"date": "2017-03-10", "close": 66.4787, "volume": 1531.0}, {"date": "2017-03-13", "close": 66.0587, "volume": 294.0}, {"date": "2017-03-14", "close": 66.0587, "volume": 3389.0}, {"date": "2017-03-15", "close": 66.1487, "volume": 893.0}, {"date": "2017-03-16", "close": 66.1187, "volume": 2131.0}, {"date": "2017-03-17", "close": 65.6987, "volume": 1350.0}, {"date": "2017-03-20", "close": 65.5787, "volume": 2422.0}, {"date": "2017-03-21", "close": 65.6387, "volume": 662.0}, {"date": "2017-03-22", "close": 65.4695, "volume": 520.0}, {"date": "2017-03-23", "close": 65.3387, "volume": 1914.0}, {"date": "2017-03-24", "close": 65.3387, "volume": 218.0}, {"date": "2017-03-27", "close": 65.1587, "volume": 1292.0}, {"date": "2017-03-28", "close": 65.9387, "volume": 911.0}, {"date": "2017-03-29", "close": 66.1187, "volume": 1879.0}, {"date": "2017-03-30", "close": 67.6186, "volume": 36337.0}, {"date": "2017-03-31", "close": 68.2786, "volume": 14168.0}, {"date": "2017-04-03", "close": 68.5186, "volume": 6169.0}, {"date": "2017-04-04", "close": 68.3986, "volume": 10410.0}, {"date": "2017-04-05", "close": 68.2786, "volume": 5311.0}, {"date": "2017-04-06", "close": 68.3986, "volume": 5967.0}, {"date": "2017-04-07", "close": 67.9186, "volume": 9940.0}, {"date": "2017-04-10", "close": 67.9186, "volume": 6583.0}, {"date": "2017-04-11", "close": 67.8586, "volume": 5150.0}, {"date": "2017-04-12", "close": 67.8586, "volume": 3283.0}, {"date": "2017-04-13", "close": 68.0386, "volume": 3250.0}, {"date": "2017-04-17", "close": 67.7986, "volume": 2614.0}, {"date": "2017-04-18", "close": 67.7386, "volume": 4322.0}, {"date": "2017-04-19", "close": 67.7386, "volume": 3278.0}, {"date": "2017-04-20", "close": 67.7986, "volume": 4288.0}, {"date": "2017-04-21", "close": 67.8586, "volume": 1310.0}, {"date": "2017-04-24", "close": 67.7986, "volume": 8092.0}, {"date": "2017-04-25", "close": 67.8586, "volume": 6130.0}, {"date": "2017-04-26", "close": 67.7902, "volume": 3324.0}, {"date": "2017-04-27", "close": 67.7986, "volume": 8027.0}, {"date": "2017-04-28", "close": 67.7386, "volume": 5576.0}, {"date": "2017-05-01", "close": 67.8586, "volume": 2827.0}, {"date": "2017-05-02", "close": 67.9186, "volume": 2411.0}, {"date": "2017-05-03", "close": 67.8586, "volume": 2054.0}, {"date": "2017-05-04", "close": 67.5586, "volume": 4127.0}, {"date": "2017-05-05", "close": 66.9587, "volume": 9811.0}, {"date": "2017-05-08", "close": 65.3987, "volume": 6372.0}, {"date": "2017-05-09", "close": 66.2387, "volume": 2082.0}, {"date": "2017-05-10", "close": 66.1787, "volume": 3478.0}, {"date": "2017-05-11", "close": 64.7987, "volume": 880.0}, {"date": "2017-05-12", "close": 64.7987, "volume": 1129.0}, {"date": "2017-05-15", "close": 64.4987, "volume": 4350.0}, {"date": "2017-05-16", "close": 64.6739, "volume": 3167.0}, {"date": "2017-05-17", "close": 63.2993, "volume": 10507.0}, {"date": "2017-05-18", "close": 62.5187, "volume": 3489.0}, {"date": "2017-05-19", "close": 62.2788, "volume": 1863.0}, {"date": "2017-05-22", "close": 62.0988, "volume": 2116.0}, {"date": "2017-05-23", "close": 62.1588, "volume": 2493.0}, {"date": "2017-05-24", "close": 62.1588, "volume": 1339.0}, {"date": "2017-05-25", "close": 62.9381, "volume": 2203.0}, {"date": "2017-05-26", "close": 62.8187, "volume": 1261.0}, {"date": "2017-05-30", "close": 62.8187, "volume": 450.0}, {"date": "2017-05-31", "close": 62.3388, "volume": 2273.0}, {"date": "2017-06-01", "close": 61.9788, "volume": 1170.0}, {"date": "2017-06-02", "close": 62.2788, "volume": 410.0}, {"date": "2017-06-05", "close": 61.9788, "volume": 1600.0}, {"date": "2017-06-06", "close": 62.0988, "volume": 442.0}, {"date": "2017-06-07", "close": 61.9788, "volume": 316.0}, {"date": "2017-06-08", "close": 62.0988, "volume": 533.0}, {"date": "2017-06-09", "close": 62.8787, "volume": 557.0}, {"date": "2017-06-12", "close": 62.3988, "volume": 853.0}, {"date": "2017-06-13", "close": 62.6387, "volume": 939.0}, {"date": "2017-06-14", "close": 62.3388, "volume": 273.0}, {"date": "2017-06-15", "close": 62.3988, "volume": 145.0}, {"date": "2017-06-16", "close": 62.7065, "volume": 400.0}, {"date": "2017-06-19", "close": 62.8787, "volume": 2625.0}, {"date": "2017-06-20", "close": 62.2188, "volume": 1605.0}, {"date": "2017-06-21", "close": 62.6987, "volume": 5587.0}, {"date": "2017-06-22", "close": 62.2788, "volume": 782.0}, {"date": "2017-06-23", "close": 62.2188, "volume": 757.0}, {"date": "2017-06-26", "close": 62.2188, "volume": 1333.0}, {"date": "2017-06-27", "close": 62.5487, "volume": 2641.0}, {"date": "2017-06-28", "close": 64.3787, "volume": 8946.0}, {"date": "2017-06-29", "close": 64.9187, "volume": 5944.0}, {"date": "2017-06-30", "close": 63.7187, "volume": 6655.0}, {"date": "2017-07-03", "close": 64.6787, "volume": 1034.0}, {"date": "2017-07-05", "close": 63.8987, "volume": 3440.0}, {"date": "2017-07-06", "close": 64.4387, "volume": 6010.0}, {"date": "2017-07-07", "close": 63.8987, "volume": 1439.0}, {"date": "2017-07-10", "close": 64.5587, "volume": 1549.0}, {"date": "2017-07-11", "close": 64.3787, "volume": 2755.0}, {"date": "2017-07-12", "close": 64.4987, "volume": 2134.0}, {"date": "2017-07-13", "close": 64.0187, "volume": 1248.0}, {"date": "2017-07-14", "close": 63.8387, "volume": 1765.0}, {"date": "2017-07-17", "close": 63.4787, "volume": 4288.0}, {"date": "2017-07-18", "close": 64.2587, "volume": 3768.0}, {"date": "2017-07-19", "close": 64.4387, "volume": 3718.0}, {"date": "2017-07-20", "close": 64.2587, "volume": 2424.0}, {"date": "2017-07-21", "close": 64.5587, "volume": 2801.0}, {"date": "2017-07-24", "close": 63.8987, "volume": 2269.0}, {"date": "2017-07-25", "close": 64.4987, "volume": 2069.0}, {"date": "2017-07-26", "close": 64.1387, "volume": 1471.0}, {"date": "2017-07-27", "close": 64.1387, "volume": 5441.0}, {"date": "2017-07-28", "close": 64.2587, "volume": 2083.0}, {"date": "2017-07-31", "close": 64.1987, "volume": 3411.0}, {"date": "2017-08-01", "close": 63.8987, "volume": 854.0}, {"date": "2017-08-02", "close": 63.4187, "volume": 2347.0}, {"date": "2017-08-03", "close": 64.2887, "volume": 2785.0}, {"date": "2017-08-04", "close": 64.2587, "volume": 1548.0}, {"date": "2017-08-07", "close": 64.6187, "volume": 1813.0}, {"date": "2017-08-08", "close": 64.3787, "volume": 2930.0}, {"date": "2017-08-09", "close": 64.1987, "volume": 1273.0}, {"date": "2017-08-10", "close": 64.3787, "volume": 2546.0}, {"date": "2017-08-11", "close": 64.7387, "volume": 6085.0}, {"date": "2017-08-14", "close": 65.0381, "volume": 2029.0}, {"date": "2017-08-15", "close": 64.6187, "volume": 2728.0}, {"date": "2017-08-16", "close": 64.7987, "volume": 1480.0}, {"date": "2017-08-17", "close": 65.6387, "volume": 3675.0}, {"date": "2017-08-18", "close": 65.6387, "volume": 1582.0}, {"date": "2017-08-21", "close": 65.5787, "volume": 1249.0}, {"date": "2017-08-22", "close": 65.2187, "volume": 5842.0}, {"date": "2017-08-23", "close": 65.4587, "volume": 3744.0}, {"date": "2017-08-24", "close": 65.6387, "volume": 1108.0}, {"date": "2017-08-25", "close": 65.6987, "volume": 3647.0}, {"date": "2017-08-28", "close": 65.7587, "volume": 2544.0}, {"date": "2017-08-29", "close": 66.5987, "volume": 73349.0}, {"date": "2017-08-30", "close": 66.8987, "volume": 2533.0}, {"date": "2017-08-31", "close": 67.0787, "volume": 7022.0}, {"date": "2017-09-01", "close": 66.3587, "volume": 1061.0}, {"date": "2017-09-05", "close": 64.9787, "volume": 2511.0}, {"date": "2017-09-06", "close": 64.7987, "volume": 1812.0}, {"date": "2017-09-07", "close": 65.3987, "volume": 13997.0}, {"date": "2017-09-08", "close": 65.5187, "volume": 91094.0}, {"date": "2017-09-11", "close": 65.3987, "volume": 3689.0}, {"date": "2017-09-12", "close": 65.8787, "volume": 566.0}, {"date": "2017-09-13", "close": 65.5187, "volume": 2527.0}, {"date": "2017-09-14", "close": 65.1587, "volume": 1320.0}, {"date": "2017-09-15", "close": 64.1987, "volume": 3787.0}, {"date": "2017-09-18", "close": 64.1987, "volume": 7109.0}, {"date": "2017-09-19", "close": 64.6787, "volume": 3344.0}, {"date": "2017-09-20", "close": 64.3787, "volume": 3875.0}, {"date": "2017-09-21", "close": 63.4187, "volume": 10400.0}, {"date": "2017-09-22", "close": 63.4787, "volume": 1896.0}, {"date": "2017-09-25", "close": 63.4787, "volume": 3332.0}, {"date": "2017-09-26", "close": 63.4187, "volume": 1636.0}, {"date": "2017-09-27", "close": 63.2387, "volume": 3759.0}, {"date": "2017-09-28", "close": 62.6987, "volume": 13133.0}, {"date": "2017-09-29", "close": 62.6387, "volume": 3962.0}, {"date": "2017-10-02", "close": 62.8787, "volume": 2725.0}, {"date": "2017-10-03", "close": 62.1588, "volume": 2446.0}, {"date": "2017-10-04", "close": 62.1588, "volume": 1145.0}, {"date": "2017-10-05", "close": 62.0388, "volume": 3331.0}, {"date": "2017-10-06", "close": 61.9788, "volume": 2973.0}, {"date": "2017-10-09", "close": 61.4388, "volume": 3023.0}, {"date": "2017-10-10", "close": 61.3188, "volume": 8383.0}, {"date": "2017-10-11", "close": 60.5388, "volume": 2568.0}, {"date": "2017-10-12", "close": 60.5388, "volume": 5474.0}, {"date": "2017-10-13", "close": 61.1988, "volume": 7973.0}, {"date": "2017-10-16", "close": 60.7788, "volume": 2425.0}, {"date": "2017-10-17", "close": 60.5388, "volume": 6581.0}, {"date": "2017-10-18", "close": 61.5588, "volume": 6815.0}, {"date": "2017-10-19", "close": 61.5588, "volume": 4935.0}, {"date": "2017-10-20", "close": 61.9188, "volume": 2967.0}, {"date": "2017-10-23", "close": 61.2588, "volume": 2269.0}, {"date": "2017-10-24", "close": 61.7388, "volume": 813.0}, {"date": "2017-10-25", "close": 61.7388, "volume": 1911.0}, {"date": "2017-10-26", "close": 61.8588, "volume": 1186.0}, {"date": "2017-10-27", "close": 61.3188, "volume": 2709.0}, {"date": "2017-10-30", "close": 59.9988, "volume": 4808.0}, {"date": "2017-10-31", "close": 60.1188, "volume": 987.0}, {"date": "2017-11-01", "close": 61.4388, "volume": 1854.0}, {"date": "2017-11-02", "close": 60.3588, "volume": 1451.0}, {"date": "2017-11-03", "close": 60.1188, "volume": 2089.0}, {"date": "2017-11-06", "close": 59.4588, "volume": 4666.0}, {"date": "2017-11-07", "close": 57.4789, "volume": 11486.0}, {"date": "2017-11-08", "close": 55.6789, "volume": 7731.0}, {"date": "2017-11-09", "close": 55.9789, "volume": 2878.0}, {"date": "2017-11-10", "close": 55.9789, "volume": 2626.0}, {"date": "2017-11-13", "close": 56.9989, "volume": 5363.0}, {"date": "2017-11-14", "close": 57.7788, "volume": 2983.0}, {"date": "2017-11-15", "close": 58.0188, "volume": 1352.0}, {"date": "2017-11-16", "close": 58.731, "volume": 2782.0}, {"date": "2017-11-17", "close": 59.3388, "volume": 1476.0}, {"date": "2017-11-20", "close": 59.5788, "volume": 4397.0}, {"date": "2017-11-21", "close": 59.9988, "volume": 2233.0}, {"date": "2017-11-22", "close": 59.7588, "volume": 1572.0}, {"date": "2017-11-24", "close": 59.9988, "volume": 1175.0}, {"date": "2017-11-27", "close": 61.6788, "volume": 1502.0}, {"date": "2017-11-28", "close": 60.7788, "volume": 796.0}, {"date": "2017-11-29", "close": 61.0188, "volume": 757.0}, {"date": "2017-11-30", "close": 61.1388, "volume": 1934.0}, {"date": "2017-12-01", "close": 59.844, "volume": 1111.0}, {"date": "2017-12-04", "close": 60.0588, "volume": 1316.0}, {"date": "2017-12-05", "close": 60.5388, "volume": 984.0}, {"date": "2017-12-06", "close": 59.2188, "volume": 552.0}, {"date": "2017-12-07", "close": 57.7788, "volume": 1651.0}, {"date": "2017-12-08", "close": 56.9989, "volume": 5113.0}, {"date": "2017-12-11", "close": 57.1189, "volume": 1455.0}, {"date": "2017-12-12", "close": 59.3988, "volume": 2747.0}, {"date": "2017-12-13", "close": 59.5788, "volume": 5480.0}, {"date": "2017-12-14", "close": 59.1588, "volume": 269.0}, {"date": "2017-12-15", "close": 58.9188, "volume": 1552.0}, {"date": "2017-12-18", "close": 59.2788, "volume": 2691.0}, {"date": "2017-12-19", "close": 58.4988, "volume": 2270.0}, {"date": "2017-12-20", "close": 58.0788, "volume": 4117.0}, {"date": "2017-12-21", "close": 58.5588, "volume": 2106.0}, {"date": "2017-12-22", "close": 58.3188, "volume": 2160.0}, {"date": "2017-12-26", "close": 58.4388, "volume": 2019.0}, {"date": "2017-12-27", "close": 61.0788, "volume": 10139.0}, {"date": "2017-12-28", "close": 59.5788, "volume": 4474.0}, {"date": "2017-12-29", "close": 59.0388, "volume": 7950.0}, {"date": "2018-01-02", "close": 60.1188, "volume": 2676.0}, {"date": "2018-01-03", "close": 61.4388, "volume": 2975.0}, {"date": "2018-01-04", "close": 60.8988, "volume": 1177.0}, {"date": "2018-01-05", "close": 61.0788, "volume": 2456.0}, {"date": "2018-01-08", "close": 60.8388, "volume": 1173.0}, {"date": "2018-01-09", "close": 61.1388, "volume": 938.0}, {"date": "2018-01-10", "close": 60.5988, "volume": 1420.0}, {"date": "2018-01-11", "close": 61.1388, "volume": 3034.0}, {"date": "2018-01-12", "close": 62.1588, "volume": 5015.0}, {"date": "2018-01-16", "close": 62.1588, "volume": 2240.0}, {"date": "2018-01-17", "close": 62.0088, "volume": 3070.0}, {"date": "2018-01-18", "close": 62.0988, "volume": 3358.0}, {"date": "2018-01-19", "close": 61.7388, "volume": 2589.0}, {"date": "2018-01-22", "close": 61.6848, "volume": 3124.0}, {"date": "2018-01-23", "close": 61.6788, "volume": 2232.0}, {"date": "2018-01-24", "close": 61.6788, "volume": 2870.0}, {"date": "2018-01-25", "close": 61.9188, "volume": 1712.0}, {"date": "2018-01-26", "close": 61.9188, "volume": 1262.0}, {"date": "2018-01-29", "close": 61.9872, "volume": 1802.0}, {"date": "2018-01-30", "close": 61.4388, "volume": 3749.0}, {"date": "2018-01-31", "close": 60.1788, "volume": 2425.0}, {"date": "2018-02-01", "close": 60.0654, "volume": 755.0}, {"date": "2018-02-02", "close": 59.5188, "volume": 1132.0}, {"date": "2018-02-05", "close": 57.5388, "volume": 4184.0}, {"date": "2018-02-06", "close": 57.2989, "volume": 1429.0}, {"date": "2018-02-07", "close": 57.6588, "volume": 2558.0}, {"date": "2018-02-08", "close": 54.0589, "volume": 2066.0}, {"date": "2018-02-09", "close": 54.8989, "volume": 1408.0}, {"date": "2018-02-12", "close": 54.6589, "volume": 2287.0}, {"date": "2018-02-13", "close": 56.5189, "volume": 396.0}, {"date": "2018-02-14", "close": 59.3388, "volume": 1800.0}, {"date": "2018-02-15", "close": 58.8588, "volume": 1341.0}, {"date": "2018-02-16", "close": 58.9788, "volume": 637.0}, {"date": "2018-02-20", "close": 59.9388, "volume": 1347.0}, {"date": "2018-02-21", "close": 59.9388, "volume": 1068.0}, {"date": "2018-02-22", "close": 59.9988, "volume": 1397.0}, {"date": "2018-02-23", "close": 59.3988, "volume": 579.0}, {"date": "2018-02-26", "close": 59.9988, "volume": 779.0}, {"date": "2018-02-27", "close": 58.7388, "volume": 1112.0}, {"date": "2018-02-28", "close": 57.2989, "volume": 2062.0}, {"date": "2018-03-01", "close": 56.9989, "volume": 818.0}, {"date": "2018-03-02", "close": 54.5989, "volume": 580.0}, {"date": "2018-03-05", "close": 56.2189, "volume": 634.0}, {"date": "2018-03-06", "close": 54.8989, "volume": 2102.0}, {"date": "2018-03-07", "close": 55.1941, "volume": 806.0}, {"date": "2018-03-08", "close": 55.3189, "volume": 233.0}, {"date": "2018-03-09", "close": 54.8197, "volume": 2573.0}, {"date": "2018-03-12", "close": 58.3524, "volume": 3305.0}, {"date": "2018-03-13", "close": 58.4388, "volume": 1604.0}, {"date": "2018-03-14", "close": 59.2188, "volume": 543.0}, {"date": "2018-03-15", "close": 59.0988, "volume": 439.0}, {"date": "2018-03-16", "close": 58.7448, "volume": 376.0}, {"date": "2018-03-19", "close": 59.0388, "volume": 717.0}, {"date": "2018-03-20", "close": 55.3789, "volume": 4982.0}, {"date": "2018-03-21", "close": 54.4687, "volume": 13803.0}, {"date": "2018-03-22", "close": 55.4989, "volume": 9216.0}, {"date": "2018-03-23", "close": 54.9589, "volume": 2385.0}, {"date": "2018-03-26", "close": 55.0189, "volume": 1441.0}, {"date": "2018-03-27", "close": 55.8589, "volume": 1838.0}, {"date": "2018-03-28", "close": 54.8389, "volume": 4164.0}, {"date": "2018-03-29", "close": 55.3189, "volume": 3126.0}, {"date": "2018-04-02", "close": 55.7989, "volume": 2016.0}, {"date": "2018-04-03", "close": 56.2789, "volume": 1193.0}, {"date": "2018-04-04", "close": 56.6389, "volume": 1797.0}, {"date": "2018-04-05", "close": 56.2189, "volume": 1649.0}, {"date": "2018-04-06", "close": 55.4989, "volume": 1617.0}, {"date": "2018-04-09", "close": 55.4989, "volume": 2213.0}, {"date": "2018-04-10", "close": 55.1389, "volume": 8796.0}, {"date": "2018-04-11", "close": 55.2589, "volume": 4953.0}, {"date": "2018-04-12", "close": 55.3189, "volume": 700.0}, {"date": "2018-04-13", "close": 55.2589, "volume": 860.0}, {"date": "2018-04-16", "close": 55.1389, "volume": 1019.0}, {"date": "2018-04-17", "close": 55.0789, "volume": 1012.0}, {"date": "2018-04-18", "close": 55.1389, "volume": 3811.0}, {"date": "2018-04-19", "close": 55.3789, "volume": 1084.0}, {"date": "2018-04-20", "close": 55.4389, "volume": 1320.0}, {"date": "2018-04-23", "close": 55.7389, "volume": 1667.0}, {"date": "2018-04-24", "close": 55.4989, "volume": 868.0}, {"date": "2018-04-25", "close": 55.4989, "volume": 2796.0}, {"date": "2018-04-26", "close": 55.7389, "volume": 4077.0}, {"date": "2018-04-27", "close": 55.4389, "volume": 3156.0}, {"date": "2018-04-30", "close": 55.3789, "volume": 4221.0}, {"date": "2018-05-01", "close": 55.7815, "volume": 560.0}, {"date": "2018-05-02", "close": 55.7989, "volume": 1249.0}, {"date": "2018-05-03", "close": 55.4989, "volume": 2597.0}, {"date": "2018-05-04", "close": 55.4989, "volume": 1703.0}, {"date": "2018-05-07", "close": 55.3189, "volume": 3836.0}, {"date": "2018-05-08", "close": 55.4989, "volume": 1387.0}, {"date": "2018-05-09", "close": 55.6189, "volume": 4005.0}, {"date": "2018-05-10", "close": 56.8789, "volume": 4577.0}, {"date": "2018-05-11", "close": 56.3989, "volume": 3905.0}, {"date": "2018-05-14", "close": 56.5189, "volume": 2438.0}, {"date": "2018-05-15", "close": 55.9165, "volume": 959.0}, {"date": "2018-05-16", "close": 55.9789, "volume": 1421.0}, {"date": "2018-05-17", "close": 55.4989, "volume": 510.0}, {"date": "2018-05-18", "close": 55.7389, "volume": 1526.0}, {"date": "2018-05-21", "close": 55.9789, "volume": 1038.0}, {"date": "2018-05-22", "close": 55.7989, "volume": 1695.0}, {"date": "2018-05-23", "close": 56.0389, "volume": 3311.0}, {"date": "2018-05-24", "close": 56.3389, "volume": 1795.0}, {"date": "2018-05-25", "close": 55.9789, "volume": 3919.0}, {"date": "2018-05-29", "close": 56.3389, "volume": 2761.0}, {"date": "2018-05-30", "close": 55.7995, "volume": 1478.0}, {"date": "2018-05-31", "close": 56.1589, "volume": 1230.0}, {"date": "2018-06-01", "close": 55.7989, "volume": 1780.0}, {"date": "2018-06-04", "close": 56.2789, "volume": 955.0}, {"date": "2018-06-05", "close": 56.2789, "volume": 557.0}, {"date": "2018-06-06", "close": 56.3389, "volume": 451.0}, {"date": "2018-06-07", "close": 56.5189, "volume": 1967.0}, {"date": "2018-06-08", "close": 56.6989, "volume": 1614.0}, {"date": "2018-06-11", "close": 56.2189, "volume": 3034.0}, {"date": "2018-06-12", "close": 56.8789, "volume": 501.0}, {"date": "2018-06-13", "close": 56.9389, "volume": 1859.0}, {"date": "2018-06-14", "close": 56.7589, "volume": 823.0}, {"date": "2018-06-15", "close": 57.2989, "volume": 5262.0}, {"date": "2018-06-18", "close": 57.0589, "volume": 2717.0}, {"date": "2018-06-19", "close": 56.9995, "volume": 530.0}, {"date": "2018-06-20", "close": 57.4189, "volume": 1172.0}, {"date": "2018-06-21", "close": 57.5988, "volume": 1896.0}, {"date": "2018-06-22", "close": 57.7788, "volume": 1654.0}, {"date": "2018-06-25", "close": 57.4789, "volume": 2896.0}, {"date": "2018-06-26", "close": 56.6389, "volume": 2669.0}, {"date": "2018-06-27", "close": 56.8189, "volume": 2421.0}, {"date": "2018-06-28", "close": 55.4989, "volume": 3862.0}, {"date": "2018-06-29", "close": 55.4389, "volume": 8288.0}, {"date": "2018-07-02", "close": 55.6189, "volume": 1222.0}, {"date": "2018-07-03", "close": 55.7989, "volume": 1273.0}, {"date": "2018-07-05", "close": 56.0989, "volume": 2319.0}, {"date": "2018-07-06", "close": 56.6389, "volume": 946.0}, {"date": "2018-07-09", "close": 56.5789, "volume": 1877.0}, {"date": "2018-07-10", "close": 55.7389, "volume": 3285.0}, {"date": "2018-07-11", "close": 55.7989, "volume": 1448.0}, {"date": "2018-07-12", "close": 55.7989, "volume": 1538.0}, {"date": "2018-07-13", "close": 55.9189, "volume": 1999.0}, {"date": "2018-07-16", "close": 55.7989, "volume": 2099.0}, {"date": "2018-07-17", "close": 55.0789, "volume": 4961.0}, {"date": "2018-07-18", "close": 55.4389, "volume": 3182.0}, {"date": "2018-07-19", "close": 55.6189, "volume": 1368.0}, {"date": "2018-07-20", "close": 55.2589, "volume": 2273.0}, {"date": "2018-07-23", "close": 55.4389, "volume": 1724.0}, {"date": "2018-07-24", "close": 55.2589, "volume": 5106.0}, {"date": "2018-07-25", "close": 55.6279, "volume": 2590.0}, {"date": "2018-07-26", "close": 55.7989, "volume": 2272.0}, {"date": "2018-07-27", "close": 55.7389, "volume": 1266.0}, {"date": "2018-07-30", "close": 55.8589, "volume": 710.0}, {"date": "2018-07-31", "close": 55.9789, "volume": 1944.0}, {"date": "2018-08-01", "close": 55.6345, "volume": 1490.0}, {"date": "2018-08-02", "close": 55.6789, "volume": 1176.0}, {"date": "2018-08-03", "close": 55.8583, "volume": 282.0}, {"date": "2018-08-06", "close": 55.9105, "volume": 3152.0}, {"date": "2018-08-07", "close": 55.5589, "volume": 2226.0}, {"date": "2018-08-08", "close": 55.7989, "volume": 1313.0}, {"date": "2018-08-09", "close": 56.3389, "volume": 3823.0}, {"date": "2018-08-10", "close": 57.4189, "volume": 7609.0}, {"date": "2018-08-13", "close": 56.8795, "volume": 4472.0}, {"date": "2018-08-14", "close": 56.8789, "volume": 3911.0}, {"date": "2018-08-15", "close": 57.1189, "volume": 8993.0}, {"date": "2018-08-16", "close": 56.8801, "volume": 4980.0}, {"date": "2018-08-17", "close": 56.9989, "volume": 4631.0}, {"date": "2018-08-20", "close": 57.2989, "volume": 5070.0}, {"date": "2018-08-21", "close": 59.3388, "volume": 10339.0}, {"date": "2018-08-22", "close": 58.7988, "volume": 3644.0}, {"date": "2018-08-23", "close": 58.7982, "volume": 2023.0}, {"date": "2018-08-24", "close": 58.6188, "volume": 3411.0}, {"date": "2018-08-27", "close": 58.7988, "volume": 5099.0}, {"date": "2018-08-28", "close": 58.9188, "volume": 6991.0}, {"date": "2018-08-29", "close": 60.1188, "volume": 5862.0}, {"date": "2018-08-30", "close": 59.2188, "volume": 3481.0}, {"date": "2018-08-31", "close": 59.1588, "volume": 899.0}, {"date": "2018-09-04", "close": 58.4388, "volume": 2246.0}, {"date": "2018-09-05", "close": 59.3388, "volume": 2947.0}, {"date": "2018-09-06", "close": 59.0988, "volume": 3353.0}, {"date": "2018-09-07", "close": 58.9188, "volume": 2478.0}, {"date": "2018-09-10", "close": 60.3588, "volume": 3415.0}, {"date": "2018-09-11", "close": 59.9334, "volume": 5186.0}, {"date": "2018-09-12", "close": 56.9989, "volume": 11540.0}, {"date": "2018-09-13", "close": 55.7389, "volume": 14609.0}, {"date": "2018-09-14", "close": 56.7589, "volume": 10989.0}, {"date": "2018-09-17", "close": 55.8589, "volume": 5911.0}, {"date": "2018-09-18", "close": 57.0589, "volume": 7911.0}, {"date": "2018-09-19", "close": 57.7188, "volume": 3366.0}, {"date": "2018-09-20", "close": 57.9864, "volume": 4799.0}, {"date": "2018-09-21", "close": 57.8388, "volume": 6558.0}, {"date": "2018-09-24", "close": 59.3388, "volume": 1348.0}, {"date": "2018-09-25", "close": 58.9188, "volume": 4231.0}, {"date": "2018-09-26", "close": 58.6338, "volume": 2168.0}, {"date": "2018-09-27", "close": 59.3388, "volume": 1962.0}, {"date": "2018-09-28", "close": 58.1988, "volume": 3644.0}, {"date": "2018-10-01", "close": 57.4789, "volume": 1824.0}, {"date": "2018-10-02", "close": 57.1789, "volume": 2599.0}, {"date": "2018-10-03", "close": 56.8789, "volume": 1825.0}, {"date": "2018-10-04", "close": 56.9389, "volume": 2211.0}, {"date": "2018-10-05", "close": 58.3188, "volume": 2791.0}, {"date": "2018-10-08", "close": 57.8994, "volume": 2835.0}, {"date": "2018-10-09", "close": 58.3188, "volume": 3999.0}, {"date": "2018-10-10", "close": 57.8388, "volume": 2911.0}, {"date": "2018-10-11", "close": 57.5988, "volume": 1988.0}, {"date": "2018-10-12", "close": 57.7788, "volume": 708.0}, {"date": "2018-10-15", "close": 57.3457, "volume": 3710.0}, {"date": "2018-10-16", "close": 57.1789, "volume": 3024.0}, {"date": "2018-10-17", "close": 57.4189, "volume": 733.0}, {"date": "2018-10-18", "close": 57.5388, "volume": 2357.0}, {"date": "2018-10-19", "close": 57.5388, "volume": 3213.0}, {"date": "2018-10-22", "close": 57.0589, "volume": 759990.0}, {"date": "2018-10-23", "close": 50.999, "volume": 56250.0}, {"date": "2018-10-24", "close": 47.939, "volume": 49203.0}, {"date": "2018-10-25", "close": 49.079, "volume": 11487.0}, {"date": "2018-10-26", "close": 50.219, "volume": 13094.0}, {"date": "2018-10-29", "close": 49.859, "volume": 6065.0}, {"date": "2018-10-30", "close": 49.019, "volume": 5378.0}, {"date": "2018-10-31", "close": 48.539, "volume": 2679.0}, {"date": "2018-11-01", "close": 49.289, "volume": 7716.0}, {"date": "2018-11-02", "close": 48.719, "volume": 7668.0}, {"date": "2018-11-05", "close": 48.599, "volume": 3865.0}, {"date": "2018-11-06", "close": 48.539, "volume": 3991.0}, {"date": "2018-11-07", "close": 48.839, "volume": 5900.0}, {"date": "2018-11-08", "close": 48.899, "volume": 9071.0}, {"date": "2018-11-09", "close": 48.659, "volume": 2681.0}, {"date": "2018-11-12", "close": 49.079, "volume": 4377.0}, {"date": "2018-11-13", "close": 48.119, "volume": 15746.0}, {"date": "2018-11-14", "close": 47.939, "volume": 5911.0}, {"date": "2018-11-15", "close": 48.299, "volume": 27166.0}, {"date": "2018-11-16", "close": 48.959, "volume": 4738.0}, {"date": "2018-11-19", "close": 48.299, "volume": 7223.0}, {"date": "2018-11-20", "close": 48.839, "volume": 14936.0}, {"date": "2018-11-21", "close": 49.499, "volume": 6132.0}, {"date": "2018-11-23", "close": 49.499, "volume": 902.0}, {"date": "2018-11-26", "close": 49.739, "volume": 9458.0}, {"date": "2018-11-27", "close": 50.339, "volume": 6365.0}, {"date": "2018-11-28", "close": 50.099, "volume": 6243.0}, {"date": "2018-11-29", "close": 49.619, "volume": 12390.0}, {"date": "2018-11-30", "close": 50.399, "volume": 4529.0}, {"date": "2018-12-03", "close": 50.159, "volume": 2486.0}, {"date": "2018-12-04", "close": 49.859, "volume": 3138.0}, {"date": "2018-12-06", "close": 50.219, "volume": 2029.0}, {"date": "2018-12-07", "close": 49.139, "volume": 3776.0}, {"date": "2018-12-10", "close": 48.059, "volume": 10292.0}, {"date": "2018-12-11", "close": 48.839, "volume": 4411.0}, {"date": "2018-12-12", "close": 48.419, "volume": 3024.0}, {"date": "2018-12-13", "close": 48.899, "volume": 1509.0}, {"date": "2018-12-14", "close": 47.999, "volume": 3253.0}, {"date": "2018-12-17", "close": 47.2191, "volume": 7952.0}, {"date": "2018-12-18", "close": 47.3991, "volume": 2112.0}, {"date": "2018-12-19", "close": 46.7391, "volume": 2489.0}, {"date": "2018-12-20", "close": 46.0491, "volume": 8505.0}, {"date": "2018-12-21", "close": 45.8007, "volume": 2854.0}, {"date": "2018-12-24", "close": 44.8191, "volume": 4824.0}, {"date": "2018-12-26", "close": 45.7491, "volume": 4839.0}, {"date": "2018-12-27", "close": 47.939, "volume": 15493.0}, {"date": "2018-12-28", "close": 47.999, "volume": 8314.0}, {"date": "2018-12-31", "close": 47.0991, "volume": 12643.0}, {"date": "2019-01-02", "close": 47.999, "volume": 4149.0}, {"date": "2019-01-03", "close": 47.699, "volume": 2544.0}, {"date": "2019-01-04", "close": 47.939, "volume": 20331.0}, {"date": "2019-01-07", "close": 47.699, "volume": 5113.0}, {"date": "2019-01-08", "close": 47.4591, "volume": 2569.0}, {"date": "2019-01-09", "close": 47.639, "volume": 4245.0}, {"date": "2019-01-10", "close": 47.639, "volume": 4733.0}, {"date": "2019-01-11", "close": 47.579, "volume": 4034.0}, {"date": "2019-01-14", "close": 47.699, "volume": 5155.0}, {"date": "2019-01-15", "close": 47.579, "volume": 3708.0}, {"date": "2019-01-16", "close": 47.699, "volume": 6120.0}, {"date": "2019-01-17", "close": 47.519, "volume": 5740.0}, {"date": "2019-01-18", "close": 47.699, "volume": 5742.0}, {"date": "2019-01-22", "close": 47.699, "volume": 8299.0}, {"date": "2019-01-23", "close": 47.699, "volume": 6917.0}, {"date": "2019-01-24", "close": 47.699, "volume": 4887.0}, {"date": "2019-01-25", "close": 47.639, "volume": 9046.0}, {"date": "2019-01-28", "close": 47.939, "volume": 9285.0}, {"date": "2019-01-29", "close": 48.359, "volume": 7797.0}, {"date": "2019-01-30", "close": 47.999, "volume": 8390.0}, {"date": "2019-01-31", "close": 47.999, "volume": 10598.0}, {"date": "2019-02-01", "close": 47.999, "volume": 4836.0}, {"date": "2019-02-04", "close": 48.179, "volume": 16685.0}, {"date": "2019-02-05", "close": 48.779, "volume": 11824.0}, {"date": "2019-02-06", "close": 48.779, "volume": 11868.0}, {"date": "2019-02-07", "close": 49.019, "volume": 7601.0}, {"date": "2019-02-08", "close": 49.019, "volume": 4889.0}, {"date": "2019-02-11", "close": 49.019, "volume": 5006.0}, {"date": "2019-02-12", "close": 49.139, "volume": 7072.0}, {"date": "2019-02-13", "close": 49.739, "volume": 7582.0}, {"date": "2019-02-14", "close": 49.799, "volume": 9155.0}, {"date": "2019-02-15", "close": 49.619, "volume": 6946.0}, {"date": "2019-02-19", "close": 49.859, "volume": 13130.0}, {"date": "2019-02-20", "close": 50.699, "volume": 6248.0}, {"date": "2019-02-21", "close": 50.399, "volume": 3581.0}, {"date": "2019-02-22", "close": 50.999, "volume": 8245.0}, {"date": "2019-02-25", "close": 50.879, "volume": 16983.0}, {"date": "2019-02-26", "close": 50.819, "volume": 15729.0}, {"date": "2019-02-27", "close": 50.279, "volume": 5248.0}, {"date": "2019-02-28", "close": 50.519, "volume": 6327.0}, {"date": "2019-03-01", "close": 50.279, "volume": 21779.0}, {"date": "2019-03-04", "close": 49.379, "volume": 9177.0}, {"date": "2019-03-05", "close": 48.959, "volume": 7901.0}, {"date": "2019-03-06", "close": 49.259, "volume": 3337.0}, {"date": "2019-03-07", "close": 48.779, "volume": 9255.0}, {"date": "2019-03-08", "close": 49.019, "volume": 4496.0}, {"date": "2019-03-11", "close": 49.439, "volume": 4871.0}, {"date": "2019-03-12", "close": 49.379, "volume": 9552.0}, {"date": "2019-03-13", "close": 48.419, "volume": 19903.0}, {"date": "2019-03-14", "close": 48.779, "volume": 5455.0}, {"date": "2019-03-15", "close": 48.839, "volume": 9833.0}, {"date": "2019-03-18", "close": 49.379, "volume": 5126.0}, {"date": "2019-03-19", "close": 49.979, "volume": 10212.0}, {"date": "2019-03-20", "close": 49.859, "volume": 4232.0}, {"date": "2019-03-21", "close": 49.739, "volume": 4538.0}, {"date": "2019-03-22", "close": 49.559, "volume": 17076.0}, {"date": "2019-03-25", "close": 49.799, "volume": 72551.0}, {"date": "2019-03-26", "close": 50.099, "volume": 17889.0}, {"date": "2019-03-27", "close": 50.039, "volume": 11181.0}, {"date": "2019-03-28", "close": 49.979, "volume": 7177.0}, {"date": "2019-03-29", "close": 49.559, "volume": 15517.0}, {"date": "2019-04-01", "close": 49.739, "volume": 37752.0}, {"date": "2019-04-02", "close": 49.739, "volume": 3121.0}, {"date": "2019-04-03", "close": 49.4372, "volume": 10749.0}, {"date": "2019-04-04", "close": 49.649, "volume": 6076.0}, {"date": "2019-04-05", "close": 49.919, "volume": 1732.0}, {"date": "2019-04-08", "close": 49.979, "volume": 2227.0}, {"date": "2019-04-09", "close": 49.889, "volume": 4336.0}, {"date": "2019-04-10", "close": 49.859, "volume": 6453.0}, {"date": "2019-04-11", "close": 49.739, "volume": 5933.0}, {"date": "2019-04-12", "close": 49.919, "volume": 9653.0}, {"date": "2019-04-15", "close": 50.039, "volume": 6563.0}, {"date": "2019-04-16", "close": 50.159, "volume": 11664.0}, {"date": "2019-04-17", "close": 50.159, "volume": 5079.0}, {"date": "2019-04-18", "close": 50.159, "volume": 8455.0}, {"date": "2019-04-22", "close": 50.099, "volume": 7680.0}, {"date": "2019-04-23", "close": 50.639, "volume": 10979.0}, {"date": "2019-04-24", "close": 50.459, "volume": 13907.0}, {"date": "2019-04-25", "close": 50.759, "volume": 19796.0}, {"date": "2019-04-26", "close": 51.479, "volume": 31724.0}, {"date": "2019-04-29", "close": 52.139, "volume": 19137.0}, {"date": "2019-04-30", "close": 51.599, "volume": 6125.0}, {"date": "2019-05-01", "close": 51.359, "volume": 9794.0}, {"date": "2019-05-02", "close": 51.659, "volume": 4169.0}, {"date": "2019-05-03", "close": 51.539, "volume": 3313.0}, {"date": "2019-05-06", "close": 51.599, "volume": 7604.0}, {"date": "2019-05-07", "close": 50.879, "volume": 7902.0}, {"date": "2019-05-08", "close": 50.219, "volume": 10312.0}, {"date": "2019-05-09", "close": 50.519, "volume": 2178.0}, {"date": "2019-05-10", "close": 50.819, "volume": 3768.0}, {"date": "2019-05-13", "close": 50.399, "volume": 8588.0}, {"date": "2019-05-14", "close": 51.839, "volume": 9316.0}, {"date": "2019-05-15", "close": 51.479, "volume": 15837.0}, {"date": "2019-05-16", "close": 52.349, "volume": 39970.0}, {"date": "2019-05-17", "close": 52.7989, "volume": 9069.0}, {"date": "2019-05-20", "close": 52.9789, "volume": 10478.0}, {"date": "2019-05-21", "close": 53.1589, "volume": 11684.0}, {"date": "2019-05-22", "close": 52.079, "volume": 9139.0}, {"date": "2019-05-23", "close": 52.7389, "volume": 94724.0}, {"date": "2019-05-24", "close": 53.2789, "volume": 18040.0}, {"date": "2019-05-28", "close": 53.5189, "volume": 14923.0}, {"date": "2019-05-29", "close": 53.3989, "volume": 8991.0}, {"date": "2019-05-30", "close": 52.8589, "volume": 11827.0}, {"date": "2019-05-31", "close": 50.819, "volume": 26978.0}, {"date": "2019-06-03", "close": 50.579, "volume": 12363.0}, {"date": "2019-06-04", "close": 50.699, "volume": 10052.0}, {"date": "2019-06-05", "close": 51.059, "volume": 12127.0}, {"date": "2019-06-06", "close": 51.779, "volume": 4028.0}, {"date": "2019-06-07", "close": 52.079, "volume": 5331.0}, {"date": "2019-06-10", "close": 52.5589, "volume": 6267.0}, {"date": "2019-06-11", "close": 52.6189, "volume": 2275.0}, {"date": "2019-06-12", "close": 52.9789, "volume": 2280.0}, {"date": "2019-06-13", "close": 53.1589, "volume": 10854.0}, {"date": "2019-06-14", "close": 52.7989, "volume": 5146.0}, {"date": "2019-06-17", "close": 53.0389, "volume": 7651.0}, {"date": "2019-06-18", "close": 52.9189, "volume": 5214.0}, {"date": "2019-06-19", "close": 53.3989, "volume": 5811.0}, {"date": "2019-06-20", "close": 53.0389, "volume": 10828.0}, {"date": "2019-06-21", "close": 53.5789, "volume": 15756.0}, {"date": "2019-06-24", "close": 53.7589, "volume": 8808.0}, {"date": "2019-06-25", "close": 53.3989, "volume": 7330.0}, {"date": "2019-06-26", "close": 53.0389, "volume": 11681.0}, {"date": "2019-06-27", "close": 52.5589, "volume": 5502.0}, {"date": "2019-06-28", "close": 52.199, "volume": 10398.0}, {"date": "2019-07-01", "close": 52.019, "volume": 6365.0}, {"date": "2019-07-02", "close": 52.079, "volume": 6252.0}, {"date": "2019-07-03", "close": 51.359, "volume": 11755.0}, {"date": "2019-07-05", "close": 51.359, "volume": 10091.0}, {"date": "2019-07-08", "close": 51.659, "volume": 5804.0}, {"date": "2019-07-09", "close": 51.539, "volume": 6513.0}, {"date": "2019-07-10", "close": 51.899, "volume": 3076.0}, {"date": "2019-07-11", "close": 51.419, "volume": 4086.0}, {"date": "2019-07-12", "close": 51.839, "volume": 6695.0}, {"date": "2019-07-15", "close": 51.539, "volume": 10235.0}, {"date": "2019-07-16", "close": 51.659, "volume": 8729.0}, {"date": "2019-07-17", "close": 52.199, "volume": 4722.0}, {"date": "2019-07-18", "close": 52.499, "volume": 3905.0}, {"date": "2019-07-19", "close": 52.9189, "volume": 5675.0}, {"date": "2019-07-22", "close": 52.8589, "volume": 6750.0}, {"date": "2019-07-23", "close": 53.1589, "volume": 7641.0}, {"date": "2019-07-24", "close": 53.0989, "volume": 5230.0}, {"date": "2019-07-25", "close": 53.4589, "volume": 5011.0}, {"date": "2019-07-26", "close": 53.5189, "volume": 5127.0}, {"date": "2019-07-29", "close": 53.0989, "volume": 9103.0}, {"date": "2019-07-30", "close": 52.199, "volume": 7591.0}, {"date": "2019-07-31", "close": 52.6189, "volume": 5619.0}, {"date": "2019-08-01", "close": 51.839, "volume": 16771.0}, {"date": "2019-08-02", "close": 51.749, "volume": 8877.0}, {"date": "2019-08-05", "close": 51.539, "volume": 5953.0}, {"date": "2019-08-06", "close": 50.399, "volume": 12246.0}, {"date": "2019-08-07", "close": 50.219, "volume": 6796.0}, {"date": "2019-08-08", "close": 48.959, "volume": 17301.0}, {"date": "2019-08-09", "close": 49.139, "volume": 6248.0}, {"date": "2019-08-12", "close": 48.119, "volume": 7164.0}, {"date": "2019-08-13", "close": 49.139, "volume": 21596.0}, {"date": "2019-08-14", "close": 48.239, "volume": 9486.0}, {"date": "2019-08-15", "close": 48.359, "volume": 10309.0}, {"date": "2019-08-16", "close": 49.199, "volume": 5867.0}, {"date": "2019-08-19", "close": 50.279, "volume": 26358.0}, {"date": "2019-08-20", "close": 50.399, "volume": 6395.0}, {"date": "2019-08-21", "close": 49.859, "volume": 21629.0}, {"date": "2019-08-22", "close": 50.639, "volume": 5194.0}, {"date": "2019-08-23", "close": 50.939, "volume": 5818.0}, {"date": "2019-08-26", "close": 49.679, "volume": 10240.0}, {"date": "2019-08-27", "close": 49.679, "volume": 8237.0}, {"date": "2019-08-28", "close": 49.799, "volume": 8556.0}, {"date": "2019-08-29", "close": 49.199, "volume": 10502.0}, {"date": "2019-08-30", "close": 49.499, "volume": 3067.0}, {"date": "2019-09-03", "close": 49.619, "volume": 6274.0}, {"date": "2019-09-04", "close": 49.619, "volume": 8678.0}, {"date": "2019-09-05", "close": 49.559, "volume": 7729.0}, {"date": "2019-09-06", "close": 49.919, "volume": 3152.0}, {"date": "2019-09-09", "close": 49.679, "volume": 5561.0}, {"date": "2019-09-10", "close": 49.349, "volume": 10551.0}, {"date": "2019-09-11", "close": 49.559, "volume": 11925.0}, {"date": "2019-09-12", "close": 49.919, "volume": 7353.0}, {"date": "2019-09-13", "close": 50.339, "volume": 7480.0}, {"date": "2019-09-16", "close": 50.579, "volume": 5909.0}, {"date": "2019-09-17", "close": 50.699, "volume": 6293.0}, {"date": "2019-09-18", "close": 50.879, "volume": 4901.0}, {"date": "2019-09-19", "close": 50.819, "volume": 3432.0}, {"date": "2019-09-20", "close": 50.519, "volume": 9838.0}, {"date": "2019-09-23", "close": 50.399, "volume": 10171.0}, {"date": "2019-09-24", "close": 50.699, "volume": 4156.0}, {"date": "2019-09-25", "close": 51.059, "volume": 6071.0}, {"date": "2019-09-26", "close": 50.999, "volume": 11090.0}, {"date": "2019-09-27", "close": 50.879, "volume": 6700.0}, {"date": "2019-09-30", "close": 49.199, "volume": 27992.0}, {"date": "2019-10-01", "close": 49.379, "volume": 9673.0}, {"date": "2019-10-02", "close": 49.199, "volume": 6749.0}, {"date": "2019-10-03", "close": 49.139, "volume": 9119.0}, {"date": "2019-10-04", "close": 49.199, "volume": 5512.0}, {"date": "2019-10-07", "close": 49.199, "volume": 5177.0}, {"date": "2019-10-08", "close": 49.109, "volume": 1895.0}, {"date": "2019-10-09", "close": 49.139, "volume": 4850.0}, {"date": "2019-10-10", "close": 48.989, "volume": 22805.0}, {"date": "2019-10-11", "close": 49.199, "volume": 6276.0}, {"date": "2019-10-14", "close": 49.439, "volume": 5606.0}, {"date": "2019-10-15", "close": 49.919, "volume": 7194.0}, {"date": "2019-10-16", "close": 50.159, "volume": 5256.0}, {"date": "2019-10-17", "close": 50.519, "volume": 3261.0}, {"date": "2019-10-18", "close": 50.519, "volume": 6358.0}, {"date": "2019-10-21", "close": 50.639, "volume": 8741.0}, {"date": "2019-10-22", "close": 50.579, "volume": 5638.0}, {"date": "2019-10-23", "close": 50.519, "volume": 3931.0}, {"date": "2019-10-24", "close": 50.399, "volume": 8874.0}, {"date": "2019-10-25", "close": 50.699, "volume": 5991.0}, {"date": "2019-10-28", "close": 50.459, "volume": 5193.0}, {"date": "2019-10-29", "close": 50.819, "volume": 9494.0}, {"date": "2019-10-30", "close": 50.399, "volume": 3739.0}, {"date": "2019-10-31", "close": 50.339, "volume": 7163.0}, {"date": "2019-11-01", "close": 49.739, "volume": 11626.0}, {"date": "2019-11-04", "close": 49.559, "volume": 13684.0}, {"date": "2019-11-05", "close": 49.979, "volume": 4613.0}, {"date": "2019-11-06", "close": 49.859, "volume": 4667.0}, {"date": "2019-11-07", "close": 50.339, "volume": 5296.0}, {"date": "2019-11-08", "close": 50.399, "volume": 6927.0}, {"date": "2019-11-11", "close": 49.499, "volume": 13076.0}, {"date": "2019-11-12", "close": 49.499, "volume": 3572.0}, {"date": "2019-11-13", "close": 49.319, "volume": 4738.0}, {"date": "2019-11-14", "close": 48.419, "volume": 37564.0}, {"date": "2019-11-15", "close": 48.779, "volume": 22354.0}, {"date": "2019-11-18", "close": 48.719, "volume": 12285.0}, {"date": "2019-11-19", "close": 47.759, "volume": 17104.0}, {"date": "2019-11-20", "close": 46.7091, "volume": 27187.0}, {"date": "2019-11-21", "close": 46.6191, "volume": 6676.0}, {"date": "2019-11-22", "close": 46.9791, "volume": 9297.0}, {"date": "2019-11-25", "close": 47.1591, "volume": 16743.0}, {"date": "2019-11-26", "close": 47.2191, "volume": 8331.0}, {"date": "2019-11-27", "close": 46.6791, "volume": 14233.0}, {"date": "2019-11-29", "close": 47.1591, "volume": 4685.0}, {"date": "2019-12-02", "close": 46.7991, "volume": 8361.0}, {"date": "2019-12-03", "close": 46.1991, "volume": 5442.0}, {"date": "2019-12-04", "close": 46.3191, "volume": 2410.0}, {"date": "2019-12-05", "close": 46.1991, "volume": 3349.0}, {"date": "2019-12-06", "close": 47.4591, "volume": 13508.0}, {"date": "2019-12-09", "close": 47.3391, "volume": 2988.0}, {"date": "2019-12-10", "close": 47.0991, "volume": 4684.0}, {"date": "2019-12-11", "close": 46.7991, "volume": 6190.0}, {"date": "2019-12-12", "close": 46.5591, "volume": 9012.0}, {"date": "2019-12-13", "close": 47.3391, "volume": 11670.0}, {"date": "2019-12-16", "close": 47.4591, "volume": 7928.0}, {"date": "2019-12-17", "close": 47.639, "volume": 5835.0}, {"date": "2019-12-18", "close": 47.3991, "volume": 3239.0}, {"date": "2019-12-19", "close": 47.669, "volume": 7397.0}, {"date": "2019-12-20", "close": 48.119, "volume": 9812.0}, {"date": "2019-12-23", "close": 48.659, "volume": 13901.0}, {"date": "2019-12-24", "close": 48.659, "volume": 10792.0}, {"date": "2019-12-26", "close": 49.139, "volume": 11433.0}, {"date": "2019-12-27", "close": 48.359, "volume": 9701.0}, {"date": "2019-12-30", "close": 47.0391, "volume": 14125.0}, {"date": "2019-12-31", "close": 46.6791, "volume": 10060.0}, {"date": "2020-01-02", "close": 46.3791, "volume": 21858.0}, {"date": "2020-01-03", "close": 46.6791, "volume": 6048.0}, {"date": "2020-01-06", "close": 46.6191, "volume": 4329.0}, {"date": "2020-01-07", "close": 46.9191, "volume": 5925.0}, {"date": "2020-01-08", "close": 47.1591, "volume": 8323.0}, {"date": "2020-01-09", "close": 47.2191, "volume": 3633.0}, {"date": "2020-01-10", "close": 47.0991, "volume": 5431.0}, {"date": "2020-01-13", "close": 47.519, "volume": 9578.0}, {"date": "2020-01-14", "close": 47.4591, "volume": 2427.0}, {"date": "2020-01-15", "close": 47.3391, "volume": 5765.0}, {"date": "2020-01-16", "close": 47.579, "volume": 7162.0}, {"date": "2020-01-17", "close": 47.579, "volume": 10498.0}, {"date": "2020-01-21", "close": 47.879, "volume": 8144.0}, {"date": "2020-01-22", "close": 47.879, "volume": 6132.0}, {"date": "2020-01-23", "close": 48.239, "volume": 7268.0}, {"date": "2020-01-24", "close": 48.419, "volume": 4703.0}, {"date": "2020-01-27", "close": 48.479, "volume": 13696.0}, {"date": "2020-01-28", "close": 48.359, "volume": 9990.0}, {"date": "2020-01-29", "close": 47.999, "volume": 10021.0}, {"date": "2020-01-30", "close": 46.7991, "volume": 11326.0}, {"date": "2020-01-31", "close": 46.9791, "volume": 7330.0}, {"date": "2020-02-03", "close": 47.0991, "volume": 8117.0}, {"date": "2020-02-04", "close": 47.0991, "volume": 5997.0}, {"date": "2020-02-05", "close": 47.579, "volume": 3729.0}, {"date": "2020-02-06", "close": 47.759, "volume": 4828.0}, {"date": "2020-02-07", "close": 47.879, "volume": 1457.0}, {"date": "2020-02-10", "close": 47.999, "volume": 6477.0}, {"date": "2020-02-11", "close": 47.999, "volume": 3813.0}, {"date": "2020-02-12", "close": 48.059, "volume": 5717.0}, {"date": "2020-02-13", "close": 48.059, "volume": 3048.0}, {"date": "2020-02-14", "close": 48.299, "volume": 5629.0}, {"date": "2020-02-18", "close": 48.119, "volume": 6771.0}, {"date": "2020-02-19", "close": 48.119, "volume": 7049.0}, {"date": "2020-02-20", "close": 48.059, "volume": 12239.0}, {"date": "2020-02-21", "close": 47.939, "volume": 6077.0}, {"date": "2020-02-24", "close": 47.699, "volume": 9372.0}, {"date": "2020-02-25", "close": 46.9791, "volume": 19530.0}, {"date": "2020-02-26", "close": 47.879, "volume": 13478.0}, {"date": "2020-02-27", "close": 44.4591, "volume": 20369.0}, {"date": "2020-02-28", "close": 37.4993, "volume": 42770.0}, {"date": "2020-03-02", "close": 39.8992, "volume": 22905.0}, {"date": "2020-03-03", "close": 39.0592, "volume": 9513.0}, {"date": "2020-03-04", "close": 39.8392, "volume": 5773.0}, {"date": "2020-03-05", "close": 40.1392, "volume": 12099.0}, {"date": "2020-03-06", "close": 37.5592, "volume": 9734.0}, {"date": "2020-03-09", "close": 32.8793, "volume": 25758.0}, {"date": "2020-03-10", "close": 33.7193, "volume": 5556.0}, {"date": "2020-03-11", "close": 33.2993, "volume": 6577.0}, {"date": "2020-03-12", "close": 29.7594, "volume": 27621.0}, {"date": "2020-03-13", "close": 30.1194, "volume": 11307.0}, {"date": "2020-03-16", "close": 23.9395, "volume": 16445.0}, {"date": "2020-03-17", "close": 20.8796, "volume": 19002.0}, {"date": "2020-03-18", "close": 17.6996, "volume": 34285.0}, {"date": "2020-03-19", "close": 21.8996, "volume": 18386.0}, {"date": "2020-03-20", "close": 17.9996, "volume": 24738.0}, {"date": "2020-03-23", "close": 15.7197, "volume": 11144.0}, {"date": "2020-03-24", "close": 17.3997, "volume": 18977.0}, {"date": "2020-03-25", "close": 17.4597, "volume": 16978.0}, {"date": "2020-03-26", "close": 20.2796, "volume": 24377.0}, {"date": "2020-03-27", "close": 18.8996, "volume": 24746.0}, {"date": "2020-03-30", "close": 16.7997, "volume": 17853.0}, {"date": "2020-03-31", "close": 16.7997, "volume": 15440.0}, {"date": "2020-04-01", "close": 16.1397, "volume": 8183.0}, {"date": "2020-04-02", "close": 16.1997, "volume": 7233.0}, {"date": "2020-04-03", "close": 14.9997, "volume": 7409.0}, {"date": "2020-04-06", "close": 15.9297, "volume": 16736.0}, {"date": "2020-04-07", "close": 17.3997, "volume": 9406.0}, {"date": "2020-04-08", "close": 17.3997, "volume": 12936.0}, {"date": "2020-04-09", "close": 18.4196, "volume": 20227.0}, {"date": "2020-04-13", "close": 18.9596, "volume": 13311.0}, {"date": "2020-04-14", "close": 19.1996, "volume": 6998.0}, {"date": "2020-04-15", "close": 19.1996, "volume": 7974.0}, {"date": "2020-04-16", "close": 20.6396, "volume": 13499.0}, {"date": "2020-04-17", "close": 22.3196, "volume": 12878.0}, {"date": "2020-04-20", "close": 22.3796, "volume": 10745.0}, {"date": "2020-04-21", "close": 22.0796, "volume": 6353.0}, {"date": "2020-04-22", "close": 21.8996, "volume": 6674.0}, {"date": "2020-04-23", "close": 20.9396, "volume": 14579.0}, {"date": "2020-04-24", "close": 21.0596, "volume": 5744.0}, {"date": "2020-04-27", "close": 20.8196, "volume": 18493.0}, {"date": "2020-04-28", "close": 21.1196, "volume": 20556.0}, {"date": "2020-04-29", "close": 21.1796, "volume": 12771.0}, {"date": "2020-04-30", "close": 20.5196, "volume": 12094.0}, {"date": "2020-05-01", "close": 19.9196, "volume": 6550.0}, {"date": "2020-05-04", "close": 19.9796, "volume": 4102.0}, {"date": "2020-05-05", "close": 20.2196, "volume": 14255.0}, {"date": "2020-05-06", "close": 20.1596, "volume": 4462.0}, {"date": "2020-05-07", "close": 19.7996, "volume": 9204.0}, {"date": "2020-05-08", "close": 19.2596, "volume": 7850.0}, {"date": "2020-05-11", "close": 19.1996, "volume": 48103.0}, {"date": "2020-05-12", "close": 19.8596, "volume": 10820.0}, {"date": "2020-05-13", "close": 19.6796, "volume": 4609.0}, {"date": "2020-05-14", "close": 18.5996, "volume": 10681.0}, {"date": "2020-05-15", "close": 17.7596, "volume": 11419.0}, {"date": "2020-05-18", "close": 18.0596, "volume": 12600.0}, {"date": "2020-05-19", "close": 18.1796, "volume": 11179.0}, {"date": "2020-05-20", "close": 18.2996, "volume": 13176.0}, {"date": "2020-05-21", "close": 18.5396, "volume": 13596.0}, {"date": "2020-05-22", "close": 19.1396, "volume": 17122.0}, {"date": "2020-05-26", "close": 20.6396, "volume": 37874.0}, {"date": "2020-05-27", "close": 23.8195, "volume": 38302.0}, {"date": "2020-05-28", "close": 20.9996, "volume": 20139.0}, {"date": "2020-05-29", "close": 19.4396, "volume": 18951.0}, {"date": "2020-06-01", "close": 22.0196, "volume": 43053.0}, {"date": "2020-06-02", "close": 21.7196, "volume": 25261.0}, {"date": "2020-06-03", "close": 21.7196, "volume": 18315.0}, {"date": "2020-06-04", "close": 22.8595, "volume": 18267.0}, {"date": "2020-06-05", "close": 27.5994, "volume": 74598.0}, {"date": "2020-06-08", "close": 29.6994, "volume": 45255.0}, {"date": "2020-06-09", "close": 28.1394, "volume": 32757.0}, {"date": "2020-06-10", "close": 26.7595, "volume": 21155.0}, {"date": "2020-06-11", "close": 22.8595, "volume": 41798.0}, {"date": "2020-06-12", "close": 25.0195, "volume": 18395.0}, {"date": "2020-06-15", "close": 24.4795, "volume": 17708.0}, {"date": "2020-06-16", "close": 25.2595, "volume": 19829.0}, {"date": "2020-06-17", "close": 25.3195, "volume": 28452.0}, {"date": "2020-06-18", "close": 26.5195, "volume": 13760.0}, {"date": "2020-06-19", "close": 25.2595, "volume": 14998.0}, {"date": "2020-06-22", "close": 25.7995, "volume": 9903.0}, {"date": "2020-06-23", "close": 26.1595, "volume": 14109.0}, {"date": "2020-06-24", "close": 25.7395, "volume": 16179.0}, {"date": "2020-06-25", "close": 26.2795, "volume": 15670.0}, {"date": "2020-06-26", "close": 26.8195, "volume": 18943.0}, {"date": "2020-06-29", "close": 26.3395, "volume": 12525.0}, {"date": "2020-06-30", "close": 25.5595, "volume": 11851.0}, {"date": "2020-07-01", "close": 25.4395, "volume": 8127.0}, {"date": "2020-07-02", "close": 25.3795, "volume": 9448.0}, {"date": "2020-07-06", "close": 24.9595, "volume": 18493.0}, {"date": "2020-07-07", "close": 25.0195, "volume": 11411.0}, {"date": "2020-07-08", "close": 24.8395, "volume": 6819.0}, {"date": "2020-07-09", "close": 23.8795, "volume": 16132.0}, {"date": "2020-07-10", "close": 24.3895, "volume": 8189.0}, {"date": "2020-07-13", "close": 24.7195, "volume": 11778.0}, {"date": "2020-07-14", "close": 23.0395, "volume": 34836.0}, {"date": "2020-07-15", "close": 23.7595, "volume": 26597.0}, {"date": "2020-07-16", "close": 24.5995, "volume": 11205.0}, {"date": "2020-07-17", "close": 25.0195, "volume": 15296.0}, {"date": "2020-07-20", "close": 25.9195, "volume": 21500.0}, {"date": "2020-07-21", "close": 26.0995, "volume": 14479.0}, {"date": "2020-07-22", "close": 26.5795, "volume": 28284.0}, {"date": "2020-07-23", "close": 27.4195, "volume": 20772.0}, {"date": "2020-07-24", "close": 26.0395, "volume": 24019.0}, {"date": "2020-07-27", "close": 27.1795, "volume": 17860.0}, {"date": "2020-07-28", "close": 27.1795, "volume": 24874.0}, {"date": "2020-07-29", "close": 27.9594, "volume": 17538.0}, {"date": "2020-07-30", "close": 26.7595, "volume": 19768.0}, {"date": "2020-07-31", "close": 26.1595, "volume": 11925.0}, {"date": "2020-08-03", "close": 25.7095, "volume": 23501.0}, {"date": "2020-08-04", "close": 25.7995, "volume": 10776.0}, {"date": "2020-08-05", "close": 26.0995, "volume": 8550.0}, {"date": "2020-08-06", "close": 26.9395, "volume": 13711.0}, {"date": "2020-08-07", "close": 27.3595, "volume": 21422.0}, {"date": "2020-08-10", "close": 27.5994, "volume": 12474.0}, {"date": "2020-08-11", "close": 28.0194, "volume": 19236.0}, {"date": "2020-08-12", "close": 28.6194, "volume": 11597.0}, {"date": "2020-08-13", "close": 29.5194, "volume": 23539.0}, {"date": "2020-08-14", "close": 31.1994, "volume": 21009.0}, {"date": "2020-08-17", "close": 31.8594, "volume": 43315.0}, {"date": "2020-08-18", "close": 31.6194, "volume": 12240.0}, {"date": "2020-08-19", "close": 31.4994, "volume": 8157.0}, {"date": "2020-08-20", "close": 31.4994, "volume": 24799.0}, {"date": "2020-08-21", "close": 31.2594, "volume": 15561.0}, {"date": "2020-08-24", "close": 30.5394, "volume": 21953.0}, {"date": "2020-08-25", "close": 30.7194, "volume": 11325.0}, {"date": "2020-08-26", "close": 30.6594, "volume": 22581.0}, {"date": "2020-08-27", "close": 30.4194, "volume": 22113.0}, {"date": "2020-08-28", "close": 28.9794, "volume": 21214.0}, {"date": "2020-08-31", "close": 27.5394, "volume": 77855.0}, {"date": "2020-09-01", "close": 29.6394, "volume": 27043.0}, {"date": "2020-09-02", "close": 29.0994, "volume": 80185.0}, {"date": "2020-09-03", "close": 25.2595, "volume": 53256.0}, {"date": "2020-09-04", "close": 25.1395, "volume": 17458.0}, {"date": "2020-09-08", "close": 24.5995, "volume": 25033.0}, {"date": "2020-09-09", "close": 24.0295, "volume": 12323.0}, {"date": "2020-09-10", "close": 22.3196, "volume": 41810.0}, {"date": "2020-09-11", "close": 20.5196, "volume": 39701.0}, {"date": "2020-09-14", "close": 19.7996, "volume": 49202.0}, {"date": "2020-09-15", "close": 19.6196, "volume": 23169.0}, {"date": "2020-09-16", "close": 19.5596, "volume": 18528.0}, {"date": "2020-09-17", "close": 20.1596, "volume": 21758.0}, {"date": "2020-09-18", "close": 20.9996, "volume": 24185.0}, {"date": "2020-09-21", "close": 21.6596, "volume": 33895.0}, {"date": "2020-09-22", "close": 20.8196, "volume": 42398.0}, {"date": "2020-09-23", "close": 20.6396, "volume": 27885.0}, {"date": "2020-09-24", "close": 20.6996, "volume": 23978.0}, {"date": "2020-09-25", "close": 20.5796, "volume": 34398.0}, {"date": "2020-09-28", "close": 21.3596, "volume": 48600.0}, {"date": "2020-09-29", "close": 20.1596, "volume": 34637.0}, {"date": "2020-09-30", "close": 20.2796, "volume": 9233.0}, {"date": "2020-10-01", "close": 19.3796, "volume": 29188.0}, {"date": "2020-10-02", "close": 18.1796, "volume": 47001.0}, {"date": "2020-10-05", "close": 18.2996, "volume": 19834.0}, {"date": "2020-10-06", "close": 17.6996, "volume": 67409.0}, {"date": "2020-10-07", "close": 17.9396, "volume": 49330.0}, {"date": "2020-10-08", "close": 17.7596, "volume": 52673.0}, {"date": "2020-10-09", "close": 17.9996, "volume": 52472.0}, {"date": "2020-10-12", "close": 17.9996, "volume": 31386.0}, {"date": "2020-10-13", "close": 17.8796, "volume": 19601.0}, {"date": "2020-10-14", "close": 17.8796, "volume": 23473.0}, {"date": "2020-10-15", "close": 17.9996, "volume": 31354.0}, {"date": "2020-10-16", "close": 17.8196, "volume": 29452.0}, {"date": "2020-10-19", "close": 18.0596, "volume": 41967.0}, {"date": "2020-10-20", "close": 17.9396, "volume": 25816.0}, {"date": "2020-10-21", "close": 17.6996, "volume": 24936.0}, {"date": "2020-10-22", "close": 17.7596, "volume": 30304.0}, {"date": "2020-10-23", "close": 17.9396, "volume": 34717.0}, {"date": "2020-10-26", "close": 17.8196, "volume": 37479.0}, {"date": "2020-10-27", "close": 17.6996, "volume": 28695.0}, {"date": "2020-10-28", "close": 17.5796, "volume": 37154.0}, {"date": "2020-10-29", "close": 15.6597, "volume": 72542.0}, {"date": "2020-10-30", "close": 15.7797, "volume": 40372.0}, {"date": "2020-11-02", "close": 15.7197, "volume": 24491.0}, {"date": "2020-11-03", "close": 15.3597, "volume": 25921.0}, {"date": "2020-11-04", "close": 15.0597, "volume": 38927.0}, {"date": "2020-11-05", "close": 15.4197, "volume": 26124.0}, {"date": "2020-11-06", "close": 15.5997, "volume": 26259.0}, {"date": "2020-11-09", "close": 16.1997, "volume": 73234.0}, {"date": "2020-11-10", "close": 17.1597, "volume": 49718.0}, {"date": "2020-11-11", "close": 17.3997, "volume": 35671.0}, {"date": "2020-11-12", "close": 17.7596, "volume": 40967.0}, {"date": "2020-11-13", "close": 18.1796, "volume": 68391.0}, {"date": "2020-11-16", "close": 18.7196, "volume": 64027.0}, {"date": "2020-11-17", "close": 19.4996, "volume": 52535.0}, {"date": "2020-11-18", "close": 19.6196, "volume": 59166.0}, {"date": "2020-11-19", "close": 20.5196, "volume": 55231.0}, {"date": "2020-11-20", "close": 20.9396, "volume": 39229.0}, {"date": "2020-11-23", "close": 22.3796, "volume": 93175.0}, {"date": "2020-11-24", "close": 22.7395, "volume": 72699.0}, {"date": "2020-11-25", "close": 22.6195, "volume": 74234.0}, {"date": "2020-11-27", "close": 22.1396, "volume": 44138.0}, {"date": "2020-11-30", "close": 21.5396, "volume": 51680.0}, {"date": "2020-12-01", "close": 21.7196, "volume": 38567.0}, {"date": "2020-12-02", "close": 21.9596, "volume": 101559.0}, {"date": "2020-12-03", "close": 22.6795, "volume": 49232.0}, {"date": "2020-12-04", "close": 22.5595, "volume": 50339.0}, {"date": "2020-12-07", "close": 23.0395, "volume": 29754.0}, {"date": "2020-12-08", "close": 23.2795, "volume": 27172.0}, {"date": "2020-12-09", "close": 23.9395, "volume": 60689.0}, {"date": "2020-12-10", "close": 23.6395, "volume": 34090.0}, {"date": "2020-12-11", "close": 23.8195, "volume": 79047.0}, {"date": "2020-12-14", "close": 24.2395, "volume": 68205.0}, {"date": "2020-12-15", "close": 24.3595, "volume": 22903.0}, {"date": "2020-12-16", "close": 24.3595, "volume": 21298.0}, {"date": "2020-12-17", "close": 24.3595, "volume": 22458.0}, {"date": "2020-12-18", "close": 24.2395, "volume": 17579.0}, {"date": "2020-12-21", "close": 23.2795, "volume": 56072.0}, {"date": "2020-12-22", "close": 22.8595, "volume": 39997.0}, {"date": "2020-12-23", "close": 22.9195, "volume": 40874.0}, {"date": "2020-12-24", "close": 22.7395, "volume": 24517.0}, {"date": "2020-12-28", "close": 22.6795, "volume": 62295.0}, {"date": "2020-12-29", "close": 22.7995, "volume": 42874.0}, {"date": "2020-12-30", "close": 22.1396, "volume": 38500.0}, {"date": "2020-12-31", "close": 21.5996, "volume": 61305.0}, {"date": "2021-01-04", "close": 20.8196, "volume": 46812.0}, {"date": "2021-01-05", "close": 21.4196, "volume": 46700.0}, {"date": "2021-01-06", "close": 21.7796, "volume": 25140.0}, {"date": "2021-01-07", "close": 22.1996, "volume": 21110.0}, {"date": "2021-01-08", "close": 21.4196, "volume": 25751.0}, {"date": "2021-01-11", "close": 21.3596, "volume": 28770.0}, {"date": "2021-01-12", "close": 21.3596, "volume": 24925.0}, {"date": "2021-01-13", "close": 21.1196, "volume": 43930.0}, {"date": "2021-01-14", "close": 21.1796, "volume": 20148.0}, {"date": "2021-01-15", "close": 20.9996, "volume": 16935.0}, {"date": "2021-01-19", "close": 20.7596, "volume": 79277.0}, {"date": "2021-01-20", "close": 20.4596, "volume": 57643.0}, {"date": "2021-01-21", "close": 19.3796, "volume": 54186.0}, {"date": "2021-01-22", "close": 19.4396, "volume": 65585.0}, {"date": "2021-01-25", "close": 19.6796, "volume": 56188.0}, {"date": "2021-01-26", "close": 19.7396, "volume": 20605.0}, {"date": "2021-01-27", "close": 19.0196, "volume": 33346.0}, {"date": "2021-01-28", "close": 19.0796, "volume": 25889.0}, {"date": "2021-01-29", "close": 18.9596, "volume": 29006.0}, {"date": "2021-02-01", "close": 18.4196, "volume": 40583.0}, {"date": "2021-02-02", "close": 18.2396, "volume": 44400.0}, {"date": "2021-02-03", "close": 18.4796, "volume": 29587.0}, {"date": "2021-02-04", "close": 18.9596, "volume": 40052.0}, {"date": "2021-02-05", "close": 18.6596, "volume": 27346.0}, {"date": "2021-02-08", "close": 18.7796, "volume": 61419.0}, {"date": "2021-02-09", "close": 20.3396, "volume": 164931.0}, {"date": "2021-02-10", "close": 19.8596, "volume": 51783.0}, {"date": "2021-02-11", "close": 19.6796, "volume": 30755.0}, {"date": "2021-02-12", "close": 19.2596, "volume": 54071.0}, {"date": "2021-02-16", "close": 19.3196, "volume": 48348.0}, {"date": "2021-02-17", "close": 19.0196, "volume": 12569.0}, {"date": "2021-02-18", "close": 18.7796, "volume": 23273.0}, {"date": "2021-02-19", "close": 19.0796, "volume": 15013.0}, {"date": "2021-02-22", "close": 19.3196, "volume": 30258.0}, {"date": "2021-02-23", "close": 18.7796, "volume": 55259.0}, {"date": "2021-02-24", "close": 18.8996, "volume": 60105.0}, {"date": "2021-02-25", "close": 18.7196, "volume": 82420.0}, {"date": "2021-02-26", "close": 19.1396, "volume": 89198.0}, {"date": "2021-03-01", "close": 19.9796, "volume": 57025.0}, {"date": "2021-03-02", "close": 20.6396, "volume": 91103.0}, {"date": "2021-03-03", "close": 21.2996, "volume": 76286.0}, {"date": "2021-03-04", "close": 20.9996, "volume": 61771.0}, {"date": "2021-03-05", "close": 20.9396, "volume": 46503.0}, {"date": "2021-03-08", "close": 22.9795, "volume": 119737.0}, {"date": "2021-03-09", "close": 23.9995, "volume": 112390.0}, {"date": "2021-03-10", "close": 23.2195, "volume": 85720.0}, {"date": "2021-03-11", "close": 24.1795, "volume": 110885.0}, {"date": "2021-03-12", "close": 21.7796, "volume": 102268.0}, {"date": "2021-03-15", "close": 21.4796, "volume": 54091.0}, {"date": "2021-03-16", "close": 19.7396, "volume": 92686.0}, {"date": "2021-03-17", "close": 20.9996, "volume": 45028.0}, {"date": "2021-03-18", "close": 20.3396, "volume": 46084.0}, {"date": "2021-03-19", "close": 20.0996, "volume": 34984.0}, {"date": "2021-03-22", "close": 19.7996, "volume": 29688.0}, {"date": "2021-03-23", "close": 19.6196, "volume": 38553.0}, {"date": "2021-03-24", "close": 19.4396, "volume": 22174.0}, {"date": "2021-03-25", "close": 19.4396, "volume": 68634.0}, {"date": "2021-03-26", "close": 19.7996, "volume": 19565.0}, {"date": "2021-03-29", "close": 20.2796, "volume": 45372.0}, {"date": "2021-03-30", "close": 20.4596, "volume": 26109.0}, {"date": "2021-03-31", "close": 20.3996, "volume": 60077.0}, {"date": "2021-04-01", "close": 21.0596, "volume": 31763.0}, {"date": "2021-04-05", "close": 20.0996, "volume": 42021.0}, {"date": "2021-04-06", "close": 20.0996, "volume": 38832.0}, {"date": "2021-04-07", "close": 19.7396, "volume": 30432.0}, {"date": "2021-04-08", "close": 19.6796, "volume": 30466.0}, {"date": "2021-04-09", "close": 19.7396, "volume": 23267.0}, {"date": "2021-04-12", "close": 19.6196, "volume": 28404.0}, {"date": "2021-04-13", "close": 19.6796, "volume": 20306.0}, {"date": "2021-04-14", "close": 19.7996, "volume": 17580.0}, {"date": "2021-04-15", "close": 19.8596, "volume": 21952.0}, {"date": "2021-04-16", "close": 20.0396, "volume": 15739.0}, {"date": "2021-04-19", "close": 20.3996, "volume": 24451.0}, {"date": "2021-04-20", "close": 19.8596, "volume": 14808.0}, {"date": "2021-04-21", "close": 19.9796, "volume": 8209.0}, {"date": "2021-04-22", "close": 19.6796, "volume": 15792.0}, {"date": "2021-04-23", "close": 19.3196, "volume": 33664.0}, {"date": "2021-04-26", "close": 19.6796, "volume": 16163.0}, {"date": "2021-04-27", "close": 19.9796, "volume": 20677.0}, {"date": "2021-04-28", "close": 20.0996, "volume": 24116.0}, {"date": "2021-04-29", "close": 20.1596, "volume": 15404.0}, {"date": "2021-04-30", "close": 20.0996, "volume": 15653.0}, {"date": "2021-05-03", "close": 20.0396, "volume": 14967.0}, {"date": "2021-05-04", "close": 19.6796, "volume": 18279.0}, {"date": "2021-05-05", "close": 19.6796, "volume": 21628.0}, {"date": "2021-05-06", "close": 19.5596, "volume": 19576.0}, {"date": "2021-05-07", "close": 19.6796, "volume": 19156.0}, {"date": "2021-05-10", "close": 19.6796, "volume": 19233.0}, {"date": "2021-05-11", "close": 19.7396, "volume": 9477.0}, {"date": "2021-05-12", "close": 19.3196, "volume": 21429.0}, {"date": "2021-05-13", "close": 19.4996, "volume": 10230.0}, {"date": "2021-05-14", "close": 19.3796, "volume": 14569.0}, {"date": "2021-05-17", "close": 19.4996, "volume": 10892.0}, {"date": "2021-05-18", "close": 19.5596, "volume": 13688.0}, {"date": "2021-05-19", "close": 19.3196, "volume": 11668.0}, {"date": "2021-05-20", "close": 19.6796, "volume": 12152.0}, {"date": "2021-05-21", "close": 19.2596, "volume": 73519.0}, {"date": "2021-05-24", "close": 20.2196, "volume": 28236.0}, {"date": "2021-05-25", "close": 20.7596, "volume": 32894.0}, {"date": "2021-05-26", "close": 21.2996, "volume": 34257.0}, {"date": "2021-05-27", "close": 21.4196, "volume": 28658.0}, {"date": "2021-05-28", "close": 21.8396, "volume": 14580.0}, {"date": "2021-06-01", "close": 21.5996, "volume": 37751.0}, {"date": "2021-06-02", "close": 21.9596, "volume": 47572.0}, {"date": "2021-06-03", "close": 22.0796, "volume": 24314.0}, {"date": "2021-06-04", "close": 22.3196, "volume": 32753.0}, {"date": "2021-06-07", "close": 22.8595, "volume": 57995.0}, {"date": "2021-06-08", "close": 23.0395, "volume": 48994.0}, {"date": "2021-06-09", "close": 22.8595, "volume": 35152.0}, {"date": "2021-06-10", "close": 22.9195, "volume": 53341.0}, {"date": "2021-06-11", "close": 22.3796, "volume": 88039.0}, {"date": "2021-06-14", "close": 21.4196, "volume": 57337.0}, {"date": "2021-06-15", "close": 21.8396, "volume": 14458.0}, {"date": "2021-06-16", "close": 21.3596, "volume": 22997.0}, {"date": "2021-06-17", "close": 20.9996, "volume": 16332.0}, {"date": "2021-06-18", "close": 20.3396, "volume": 21830.0}, {"date": "2021-06-21", "close": 20.9696, "volume": 10343.0}, {"date": "2021-06-22", "close": 20.9996, "volume": 5921.0}, {"date": "2021-06-23", "close": 20.8796, "volume": 20198.0}, {"date": "2021-06-24", "close": 20.6996, "volume": 24477.0}, {"date": "2021-06-25", "close": 20.5196, "volume": 18401.0}, {"date": "2021-06-28", "close": 20.9396, "volume": 15414.0}, {"date": "2021-06-29", "close": 20.8796, "volume": 8883.0}, {"date": "2021-06-30", "close": 21.0596, "volume": 21615.0}, {"date": "2021-07-01", "close": 20.9396, "volume": 16836.0}, {"date": "2021-07-02", "close": 20.5796, "volume": 10667.0}, {"date": "2021-07-06", "close": 20.5796, "volume": 9733.0}, {"date": "2021-07-07", "close": 20.3396, "volume": 15278.0}, {"date": "2021-07-08", "close": 20.4596, "volume": 15427.0}, {"date": "2021-07-09", "close": 20.3396, "volume": 11917.0}, {"date": "2021-07-12", "close": 19.7996, "volume": 29225.0}, {"date": "2021-07-13", "close": 19.6796, "volume": 13390.0}, {"date": "2021-07-14", "close": 19.5596, "volume": 17959.0}, {"date": "2021-07-15", "close": 19.6196, "volume": 21577.0}, {"date": "2021-07-16", "close": 19.6196, "volume": 15186.0}, {"date": "2021-07-19", "close": 19.6196, "volume": 17573.0}, {"date": "2021-07-20", "close": 19.4996, "volume": 15191.0}, {"date": "2021-07-21", "close": 19.5596, "volume": 8545.0}, {"date": "2021-07-22", "close": 19.7996, "volume": 13317.0}, {"date": "2021-07-23", "close": 19.7696, "volume": 13406.0}, {"date": "2021-07-26", "close": 19.7396, "volume": 11398.0}, {"date": "2021-07-27", "close": 19.4996, "volume": 14627.0}, {"date": "2021-07-28", "close": 19.7996, "volume": 11747.0}, {"date": "2021-07-29", "close": 19.6196, "volume": 10575.0}, {"date": "2021-07-30", "close": 19.6796, "volume": 19979.0}, {"date": "2021-08-02", "close": 19.4996, "volume": 18139.0}, {"date": "2021-08-03", "close": 20.0996, "volume": 21600.0}, {"date": "2021-08-04", "close": 19.9796, "volume": 13000.0}, {"date": "2021-08-05", "close": 19.7996, "volume": 15558.0}, {"date": "2021-08-06", "close": 19.8596, "volume": 7774.0}, {"date": "2021-08-09", "close": 19.8596, "volume": 27932.0}, {"date": "2021-08-10", "close": 20.9396, "volume": 27621.0}, {"date": "2021-08-11", "close": 20.9396, "volume": 16220.0}, {"date": "2021-08-12", "close": 21.0596, "volume": 21215.0}, {"date": "2021-08-13", "close": 21.2996, "volume": 13373.0}, {"date": "2021-08-16", "close": 20.8796, "volume": 18048.0}, {"date": "2021-08-17", "close": 21.2396, "volume": 12916.0}, {"date": "2021-08-18", "close": 21.0596, "volume": 12397.0}, {"date": "2021-08-19", "close": 20.9396, "volume": 15153.0}, {"date": "2021-08-20", "close": 20.8796, "volume": 8737.0}, {"date": "2021-08-23", "close": 21.3596, "volume": 16434.0}, {"date": "2021-08-24", "close": 21.6596, "volume": 16453.0}, {"date": "2021-08-25", "close": 21.4796, "volume": 12794.0}, {"date": "2021-08-26", "close": 20.9396, "volume": 24316.0}, {"date": "2021-08-27", "close": 20.9996, "volume": 38784.0}, {"date": "2021-08-30", "close": 21.4796, "volume": 14271.0}, {"date": "2021-08-31", "close": 21.4796, "volume": 12060.0}, {"date": "2021-09-01", "close": 21.7196, "volume": 11515.0}, {"date": "2021-09-02", "close": 21.7796, "volume": 18390.0}, {"date": "2021-09-03", "close": 21.8396, "volume": 26803.0}, {"date": "2021-09-07", "close": 21.6896, "volume": 13350.0}, {"date": "2021-09-08", "close": 21.7196, "volume": 14271.0}, {"date": "2021-09-09", "close": 21.8396, "volume": 20594.0}, {"date": "2021-09-10", "close": 21.5996, "volume": 24223.0}, {"date": "2021-09-13", "close": 21.5396, "volume": 32014.0}, {"date": "2021-09-14", "close": 20.6396, "volume": 29373.0}, {"date": "2021-09-15", "close": 20.5196, "volume": 10270.0}, {"date": "2021-09-16", "close": 20.2796, "volume": 13199.0}, {"date": "2021-09-17", "close": 20.5196, "volume": 10262.0}, {"date": "2021-09-20", "close": 20.1596, "volume": 11572.0}, {"date": "2021-09-21", "close": 20.1596, "volume": 12226.0}, {"date": "2021-09-22", "close": 20.1896, "volume": 13394.0}, {"date": "2021-09-23", "close": 20.2196, "volume": 15641.0}, {"date": "2021-09-24", "close": 20.3996, "volume": 9109.0}, {"date": "2021-09-27", "close": 20.6996, "volume": 11264.0}, {"date": "2021-09-28", "close": 20.6396, "volume": 8666.0}, {"date": "2021-09-29", "close": 20.7596, "volume": 8880.0}, {"date": "2021-09-30", "close": 20.9396, "volume": 17332.0}, {"date": "2021-10-01", "close": 20.7896, "volume": 15410.0}, {"date": "2021-10-04", "close": 20.7896, "volume": 15210.0}, {"date": "2021-10-05", "close": 20.7896, "volume": 9086.0}, {"date": "2021-10-06", "close": 20.2796, "volume": 16170.0}, {"date": "2021-10-07", "close": 20.3396, "volume": 6428.0}, {"date": "2021-10-08", "close": 20.4596, "volume": 7393.0}, {"date": "2021-10-11", "close": 20.2796, "volume": 7568.0}, {"date": "2021-10-12", "close": 20.3936, "volume": 12846.0}, {"date": "2021-10-13", "close": 20.5796, "volume": 10656.0}, {"date": "2021-10-14", "close": 20.9396, "volume": 13973.0}, {"date": "2021-10-15", "close": 20.9996, "volume": 25326.0}, {"date": "2021-10-18", "close": 21.0596, "volume": 15728.0}, {"date": "2021-10-19", "close": 21.0794, "volume": 4513.0}, {"date": "2021-10-20", "close": 20.9396, "volume": 6404.0}, {"date": "2021-10-21", "close": 21.0596, "volume": 14362.0}, {"date": "2021-10-22", "close": 21.0596, "volume": 18736.0}, {"date": "2021-10-25", "close": 20.8796, "volume": 15027.0}, {"date": "2021-10-26", "close": 21.0494, "volume": 13469.0}, {"date": "2021-10-27", "close": 20.7596, "volume": 25611.0}, {"date": "2021-10-28", "close": 20.7596, "volume": 14146.0}, {"date": "2021-10-29", "close": 20.8196, "volume": 9306.0}, {"date": "2021-11-01", "close": 21.0416, "volume": 11661.0}, {"date": "2021-11-02", "close": 21.0596, "volume": 7066.0}, {"date": "2021-11-03", "close": 21.0584, "volume": 10121.0}, {"date": "2021-11-04", "close": 21.1196, "volume": 11805.0}, {"date": "2021-11-05", "close": 20.6396, "volume": 36133.0}, {"date": "2021-11-08", "close": 20.8796, "volume": 13711.0}, {"date": "2021-11-09", "close": 20.9396, "volume": 12039.0}, {"date": "2021-11-10", "close": 20.9396, "volume": 8707.0}, {"date": "2021-11-11", "close": 20.9396, "volume": 5196.0}, {"date": "2021-11-12", "close": 20.8796, "volume": 8394.0}, {"date": "2021-11-15", "close": 20.8796, "volume": 10688.0}, {"date": "2021-11-16", "close": 20.6996, "volume": 9440.0}, {"date": "2021-11-17", "close": 20.6396, "volume": 10498.0}, {"date": "2021-11-18", "close": 20.5196, "volume": 8182.0}, {"date": "2021-11-19", "close": 20.8196, "volume": 11040.0}, {"date": "2021-11-22", "close": 20.8196, "volume": 11774.0}, {"date": "2021-11-23", "close": 20.6996, "volume": 6017.0}, {"date": "2021-11-24", "close": 20.6996, "volume": 13042.0}, {"date": "2021-11-26", "close": 20.5796, "volume": 9791.0}, {"date": "2021-11-29", "close": 20.7596, "volume": 12416.0}, {"date": "2021-11-30", "close": 20.5796, "volume": 13675.0}, {"date": "2021-12-01", "close": 20.4596, "volume": 16203.0}, {"date": "2021-12-02", "close": 20.3996, "volume": 19669.0}, {"date": "2021-12-03", "close": 20.2796, "volume": 11669.0}, {"date": "2021-12-06", "close": 20.0996, "volume": 13424.0}, {"date": "2021-12-07", "close": 20.4596, "volume": 18520.0}, {"date": "2021-12-08", "close": 20.2796, "volume": 17585.0}, {"date": "2021-12-09", "close": 20.5796, "volume": 8737.0}, {"date": "2021-12-10", "close": 20.5796, "volume": 13150.0}, {"date": "2021-12-13", "close": 20.3996, "volume": 36014.0}, {"date": "2021-12-14", "close": 19.6196, "volume": 31792.0}, {"date": "2021-12-15", "close": 19.6796, "volume": 8644.0}, {"date": "2021-12-16", "close": 19.5596, "volume": 10216.0}, {"date": "2021-12-17", "close": 19.4396, "volume": 8000.0}, {"date": "2021-12-20", "close": 18.9596, "volume": 17471.0}, {"date": "2021-12-21", "close": 19.3796, "volume": 6839.0}, {"date": "2021-12-22", "close": 19.1396, "volume": 12348.0}, {"date": "2021-12-23", "close": 18.6596, "volume": 31802.0}, {"date": "2021-12-27", "close": 18.2396, "volume": 44616.0}, {"date": "2021-12-28", "close": 18.7796, "volume": 20463.0}, {"date": "2021-12-29", "close": 18.5996, "volume": 14179.0}, {"date": "2021-12-30", "close": 18.8396, "volume": 22203.0}, {"date": "2021-12-31", "close": 18.4796, "volume": 19954.0}, {"date": "2022-01-03", "close": 18.4796, "volume": 11632.0}, {"date": "2022-01-04", "close": 19.0196, "volume": 15709.0}, {"date": "2022-01-05", "close": 19.1396, "volume": 18015.0}, {"date": "2022-01-06", "close": 19.0202, "volume": 5623.0}, {"date": "2022-01-07", "close": 19.1696, "volume": 7402.0}, {"date": "2022-01-10", "close": 19.1396, "volume": 13019.0}, {"date": "2022-01-11", "close": 19.1396, "volume": 11221.0}, {"date": "2022-01-12", "close": 19.0196, "volume": 5162.0}, {"date": "2022-01-13", "close": 19.1996, "volume": 10610.0}, {"date": "2022-01-14", "close": 19.0796, "volume": 9709.0}, {"date": "2022-01-18", "close": 19.1396, "volume": 16233.0}, {"date": "2022-01-19", "close": 18.881, "volume": 12235.0}, {"date": "2022-01-20", "close": 18.7196, "volume": 15701.0}, {"date": "2022-01-21", "close": 19.1396, "volume": 18899.0}, {"date": "2022-01-24", "close": 18.8396, "volume": 18739.0}, {"date": "2022-01-25", "close": 18.6596, "volume": 18246.0}, {"date": "2022-01-26", "close": 18.4196, "volume": 14737.0}, {"date": "2022-01-27", "close": 17.8196, "volume": 79094.0}, {"date": "2022-01-28", "close": 17.7596, "volume": 25579.0}, {"date": "2022-01-31", "close": 17.6996, "volume": 19620.0}, {"date": "2022-02-01", "close": 17.6396, "volume": 31231.0}, {"date": "2022-02-02", "close": 17.6396, "volume": 13729.0}, {"date": "2022-02-03", "close": 17.7596, "volume": 14375.0}, {"date": "2022-02-04", "close": 18.1796, "volume": 32964.0}, {"date": "2022-02-07", "close": 17.9396, "volume": 15327.0}, {"date": "2022-02-08", "close": 18.5996, "volume": 30314.0}, {"date": "2022-02-09", "close": 18.5996, "volume": 10048.0}, {"date": "2022-02-10", "close": 17.9996, "volume": 21364.0}, {"date": "2022-02-11", "close": 17.6996, "volume": 18094.0}, {"date": "2022-02-14", "close": 17.6396, "volume": 20508.0}, {"date": "2022-02-15", "close": 17.7596, "volume": 11605.0}, {"date": "2022-02-16", "close": 17.6396, "volume": 13154.0}, {"date": "2022-02-17", "close": 17.6396, "volume": 12482.0}, {"date": "2022-02-18", "close": 17.5796, "volume": 11213.0}, {"date": "2022-02-22", "close": 17.5796, "volume": 22193.0}, {"date": "2022-02-23", "close": 17.5196, "volume": 6549.0}, {"date": "2022-02-24", "close": 17.6996, "volume": 24661.0}, {"date": "2022-02-25", "close": 17.8796, "volume": 10200.0}, {"date": "2022-02-28", "close": 16.1, "volume": 37305.0}, {"date": "2022-03-01", "close": 14.68, "volume": 75265.0}, {"date": "2022-03-02", "close": 14.75, "volume": 21580.0}, {"date": "2022-03-03", "close": 15.09, "volume": 22324.0}, {"date": "2022-03-04", "close": 13.95, "volume": 136890.0}, {"date": "2022-03-07", "close": 14.0, "volume": 79311.0}, {"date": "2022-03-08", "close": 14.36, "volume": 53800.0}, {"date": "2022-03-09", "close": 14.81, "volume": 55936.0}, {"date": "2022-03-10", "close": 15.15, "volume": 35544.0}, {"date": "2022-03-11", "close": 15.52, "volume": 80259.0}, {"date": "2022-03-14", "close": 15.15, "volume": 35564.0}, {"date": "2022-03-15", "close": 14.75, "volume": 35154.0}, {"date": "2022-03-16", "close": 14.35, "volume": 17480.0}, {"date": "2022-03-17", "close": 14.64, "volume": 29137.0}, {"date": "2022-03-18", "close": 14.1, "volume": 14426.0}, {"date": "2022-03-21", "close": 14.58, "volume": 21522.0}, {"date": "2022-03-22", "close": 14.65, "volume": 7110.0}, {"date": "2022-03-23", "close": 15.05, "volume": 47107.0}, {"date": "2022-03-24", "close": 14.8678, "volume": 7843.0}, {"date": "2022-03-25", "close": 14.78, "volume": 9319.0}, {"date": "2022-03-28", "close": 14.98, "volume": 17016.0}, {"date": "2022-03-29", "close": 14.88, "volume": 10864.0}, {"date": "2022-03-30", "close": 14.703, "volume": 15100.0}, {"date": "2022-03-31", "close": 14.68, "volume": 8497.0}, {"date": "2022-04-01", "close": 14.66, "volume": 7193.0}, {"date": "2022-04-04", "close": 14.77, "volume": 10580.0}, {"date": "2022-04-05", "close": 14.93, "volume": 5514.0}, {"date": "2022-04-06", "close": 14.767, "volume": 6414.0}, {"date": "2022-04-07", "close": 14.73, "volume": 13126.0}, {"date": "2022-04-08", "close": 14.725, "volume": 3688.0}, {"date": "2022-04-11", "close": 14.77, "volume": 11193.0}, {"date": "2022-04-12", "close": 15.17, "volume": 6624.0}, {"date": "2022-04-13", "close": 14.83, "volume": 6857.0}, {"date": "2022-04-14", "close": 14.73, "volume": 7235.0}, {"date": "2022-04-18", "close": 14.8985, "volume": 15904.0}, {"date": "2022-04-19", "close": 14.58, "volume": 23203.0}, {"date": "2022-04-20", "close": 14.6277, "volume": 5902.0}, {"date": "2022-04-21", "close": 14.75, "volume": 5437.0}, {"date": "2022-04-22", "close": 14.6, "volume": 6261.0}, {"date": "2022-04-25", "close": 14.6827, "volume": 15404.0}, {"date": "2022-04-26", "close": 14.62, "volume": 8585.0}, {"date": "2022-04-27", "close": 14.51, "volume": 4057.0}, {"date": "2022-04-28", "close": 14.45, "volume": 13264.0}, {"date": "2022-04-29", "close": 14.4257, "volume": 15473.0}, {"date": "2022-05-02", "close": 14.3725, "volume": 11111.0}, {"date": "2022-05-03", "close": 14.195, "volume": 6142.0}, {"date": "2022-05-04", "close": 14.24, "volume": 3537.0}, {"date": "2022-05-05", "close": 14.5, "volume": 5777.0}, {"date": "2022-05-06", "close": 14.51, "volume": 5339.0}, {"date": "2022-05-09", "close": 14.29, "volume": 11786.0}, {"date": "2022-05-10", "close": 14.06, "volume": 4857.0}, {"date": "2022-05-11", "close": 13.9705, "volume": 22854.0}, {"date": "2022-05-12", "close": 13.47, "volume": 21965.0}, {"date": "2022-05-13", "close": 12.87, "volume": 28727.0}, {"date": "2022-05-16", "close": 12.74, "volume": 52437.0}, {"date": "2022-05-17", "close": 12.6, "volume": 24245.0}, {"date": "2022-05-18", "close": 12.9, "volume": 34143.0}, {"date": "2022-05-19", "close": 12.78, "volume": 26165.0}, {"date": "2022-05-20", "close": 12.52, "volume": 11242.0}, {"date": "2022-05-23", "close": 12.5, "volume": 10450.0}, {"date": "2022-05-24", "close": 12.4, "volume": 10791.0}, {"date": "2022-05-25", "close": 12.4567, "volume": 19424.0}, {"date": "2022-05-26", "close": 12.4523, "volume": 14491.0}, {"date": "2022-05-27", "close": 12.475, "volume": 15263.0}, {"date": "2022-05-31", "close": 12.54, "volume": 55651.0}, {"date": "2022-06-01", "close": 12.48, "volume": 75051.0}, {"date": "2022-06-02", "close": 12.49, "volume": 57241.0}, {"date": "2022-06-03", "close": 12.49, "volume": 65036.0}, {"date": "2022-06-06", "close": 12.49, "volume": 87708.0}, {"date": "2022-06-07", "close": 12.49, "volume": 67828.0}, {"date": "2022-06-08", "close": 12.49, "volume": 36712.0}, {"date": "2022-06-09", "close": 12.59, "volume": 10141.0}, {"date": "2022-06-10", "close": 12.43, "volume": 21372.0}, {"date": "2022-06-13", "close": 12.36, "volume": 22110.0}, {"date": "2022-06-14", "close": 12.58, "volume": 17727.0}, {"date": "2022-06-15", "close": 12.66, "volume": 25927.0}, {"date": "2022-06-16", "close": 12.425, "volume": 80892.0}, {"date": "2022-06-17", "close": 12.62, "volume": 19439.0}, {"date": "2022-06-21", "close": 13.02, "volume": 85203.0}, {"date": "2022-06-22", "close": 12.3, "volume": 45484.0}, {"date": "2022-06-23", "close": 12.49, "volume": 60204.0}, {"date": "2022-06-24", "close": 12.5, "volume": 18161.0}, {"date": "2022-06-27", "close": 12.56, "volume": 42676.0}, {"date": "2022-06-28", "close": 12.75, "volume": 19541.0}, {"date": "2022-06-29", "close": 12.71, "volume": 1705.0}, {"date": "2022-06-30", "close": 12.5, "volume": 14845.0}, {"date": "2022-07-01", "close": 12.7, "volume": 9925.0}, {"date": "2022-07-05", "close": 12.54, "volume": 11193.0}, {"date": "2022-07-06", "close": 12.5, "volume": 10128.0}, {"date": "2022-07-07", "close": 12.5, "volume": 4016.0}, {"date": "2022-07-08", "close": 12.48, "volume": 4369.0}, {"date": "2022-07-11", "close": 12.5, "volume": 4308.0}, {"date": "2022-07-12", "close": 12.44, "volume": 5018.0}, {"date": "2022-07-13", "close": 12.3, "volume": 6232.0}, {"date": "2022-07-14", "close": 12.27, "volume": 6661.0}, {"date": "2022-07-15", "close": 12.2843, "volume": 3432.0}, {"date": "2022-07-18", "close": 12.41, "volume": 4915.0}, {"date": "2022-07-19", "close": 12.4, "volume": 5831.0}, {"date": "2022-07-20", "close": 12.395, "volume": 2894.0}, {"date": "2022-07-21", "close": 12.475, "volume": 2028.0}, {"date": "2022-07-22", "close": 12.5, "volume": 4322.0}, {"date": "2022-07-25", "close": 12.4, "volume": 3484.0}, {"date": "2022-07-26", "close": 12.5, "volume": 3731.0}, {"date": "2022-07-27", "close": 12.4, "volume": 9768.0}, {"date": "2022-07-28", "close": 12.381, "volume": 4605.0}, {"date": "2022-07-29", "close": 12.45, "volume": 6645.0}, {"date": "2022-08-01", "close": 12.38, "volume": 19530.0}, {"date": "2022-08-02", "close": 12.3801, "volume": 3991.0}, {"date": "2022-08-03", "close": 12.42, "volume": 9455.0}, {"date": "2022-08-04", "close": 12.2636, "volume": 9508.0}, {"date": "2022-08-05", "close": 12.2322, "volume": 7618.0}, {"date": "2022-08-08", "close": 12.25, "volume": 16806.0}, {"date": "2022-08-09", "close": 12.1, "volume": 14442.0}, {"date": "2022-08-10", "close": 12.19, "volume": 8355.0}, {"date": "2022-08-11", "close": 12.1501, "volume": 10663.0}, {"date": "2022-08-12", "close": 12.11, "volume": 30250.0}, {"date": "2022-08-15", "close": 12.0952, "volume": 8265.0}, {"date": "2022-08-16", "close": 12.08, "volume": 4473.0}, {"date": "2022-08-17", "close": 12.09, "volume": 9654.0}, {"date": "2022-08-18", "close": 12.08, "volume": 6058.0}, {"date": "2022-08-19", "close": 12.15, "volume": 8202.0}, {"date": "2022-08-22", "close": 12.19, "volume": 28980.0}, {"date": "2022-08-23", "close": 12.11, "volume": 4523.0}, {"date": "2022-08-24", "close": 12.14, "volume": 6350.0}, {"date": "2022-08-25", "close": 12.14, "volume": 20725.0}, {"date": "2022-08-26", "close": 12.1199, "volume": 8857.0}, {"date": "2022-08-29", "close": 12.1156, "volume": 9108.0}, {"date": "2022-08-30", "close": 11.98, "volume": 22164.0}, {"date": "2022-08-31", "close": 11.9111, "volume": 17856.0}, {"date": "2022-09-01", "close": 12.0501, "volume": 14027.0}, {"date": "2022-09-02", "close": 12.075, "volume": 57607.0}, {"date": "2022-09-06", "close": 12.14, "volume": 19380.0}, {"date": "2022-09-07", "close": 12.03, "volume": 6092.0}, {"date": "2022-09-08", "close": 12.09, "volume": 6007.0}, {"date": "2022-09-09", "close": 12.12, "volume": 23389.0}, {"date": "2022-09-12", "close": 12.16, "volume": 42872.0}, {"date": "2022-09-13", "close": 12.2, "volume": 61854.0}, {"date": "2022-09-14", "close": 11.42, "volume": 44314.0}, {"date": "2022-09-15", "close": 11.2, "volume": 21005.0}, {"date": "2022-09-16", "close": 11.2194, "volume": 13697.0}, {"date": "2022-09-19", "close": 10.35, "volume": 33478.0}, {"date": "2022-09-20", "close": 10.18, "volume": 18330.0}, {"date": "2022-09-21", "close": 10.12, "volume": 23754.0}, {"date": "2022-09-22", "close": 9.54, "volume": 26282.0}, {"date": "2022-09-23", "close": 8.94, "volume": 38735.0}, {"date": "2022-09-26", "close": 8.664, "volume": 31898.0}, {"date": "2022-09-27", "close": 8.04, "volume": 28291.0}, {"date": "2022-09-28", "close": 8.46, "volume": 37031.0}, {"date": "2022-09-29", "close": 8.37, "volume": 26940.0}, {"date": "2022-09-30", "close": 9.3, "volume": 52802.0}, {"date": "2022-10-03", "close": 9.6, "volume": 18790.0}, {"date": "2022-10-04", "close": 9.88, "volume": 42998.0}, {"date": "2022-10-05", "close": 10.17, "volume": 3526.0}, {"date": "2022-10-06", "close": 10.29, "volume": 8590.0}, {"date": "2022-10-07", "close": 9.77, "volume": 3249.0}, {"date": "2022-10-10", "close": 9.66, "volume": 2424.0}, {"date": "2022-10-11", "close": 9.6091, "volume": 4009.0}, {"date": "2022-10-12", "close": 9.65, "volume": 8143.0}, {"date": "2022-10-13", "close": 9.49, "volume": 9766.0}, {"date": "2022-10-14", "close": 9.5229, "volume": 1737.0}, {"date": "2022-10-17", "close": 9.65, "volume": 2976.0}, {"date": "2022-10-18", "close": 9.82, "volume": 8453.0}, {"date": "2022-10-19", "close": 9.5, "volume": 836.0}, {"date": "2022-10-20", "close": 9.34, "volume": 3632.0}, {"date": "2022-10-21", "close": 9.45, "volume": 3348.0}, {"date": "2022-10-24", "close": 9.45, "volume": 4206.0}, {"date": "2022-10-25", "close": 9.4196, "volume": 17719.0}, {"date": "2022-10-26", "close": 10.05, "volume": 14925.0}, {"date": "2022-10-27", "close": 10.01, "volume": 7553.0}, {"date": "2022-10-28", "close": 9.95, "volume": 9902.0}, {"date": "2022-10-31", "close": 9.98, "volume": 3882.0}, {"date": "2022-11-01", "close": 10.16, "volume": 12780.0}, {"date": "2022-11-02", "close": 9.98, "volume": 3388.0}, {"date": "2022-11-03", "close": 10.01, "volume": 13692.0}, {"date": "2022-11-04", "close": 9.4, "volume": 21247.0}, {"date": "2022-11-07", "close": 9.5, "volume": 10436.0}, {"date": "2022-11-08", "close": 9.29, "volume": 9415.0}, {"date": "2022-11-09", "close": 9.44, "volume": 7619.0}, {"date": "2022-11-10", "close": 9.7, "volume": 7060.0}, {"date": "2022-11-11", "close": 9.8, "volume": 6575.0}, {"date": "2022-11-14", "close": 9.86, "volume": 6011.0}, {"date": "2022-11-15", "close": 10.05, "volume": 6054.0}, {"date": "2022-11-16", "close": 10.15, "volume": 21656.0}, {"date": "2022-11-17", "close": 10.1979, "volume": 6502.0}, {"date": "2022-11-18", "close": 10.23, "volume": 8229.0}, {"date": "2022-11-21", "close": 10.1614, "volume": 12613.0}, {"date": "2022-11-22", "close": 10.24, "volume": 7604.0}, {"date": "2022-11-23", "close": 10.2186, "volume": 5362.0}, {"date": "2022-11-25", "close": 10.115, "volume": 9021.0}, {"date": "2022-11-28", "close": 10.0, "volume": 16385.0}, {"date": "2022-11-29", "close": 10.25, "volume": 7369.0}, {"date": "2022-11-30", "close": 10.01, "volume": 18866.0}, {"date": "2022-12-01", "close": 10.0, "volume": 12502.0}, {"date": "2022-12-02", "close": 9.88, "volume": 10156.0}, {"date": "2022-12-05", "close": 9.91, "volume": 17644.0}, {"date": "2022-12-06", "close": 9.9839, "volume": 12853.0}, {"date": "2022-12-07", "close": 10.0, "volume": 9145.0}, {"date": "2022-12-08", "close": 9.9872, "volume": 17610.0}, {"date": "2022-12-09", "close": 9.9999, "volume": 29382.0}, {"date": "2022-12-12", "close": 10.0, "volume": 263317.0}, {"date": "2022-12-13", "close": 9.75, "volume": 95473.0}, {"date": "2022-12-14", "close": 8.66, "volume": 107023.0}, {"date": "2022-12-15", "close": 8.67, "volume": 24020.0}, {"date": "2022-12-16", "close": 8.56, "volume": 195682.0}, {"date": "2022-12-19", "close": 8.59, "volume": 18262.0}, {"date": "2022-12-20", "close": 8.56, "volume": 5897.0}, {"date": "2022-12-21", "close": 8.556, "volume": 14992.0}, {"date": "2022-12-22", "close": 8.31, "volume": 12520.0}, {"date": "2022-12-23", "close": 8.31, "volume": 16375.0}, {"date": "2022-12-27", "close": 8.225, "volume": 22861.0}, {"date": "2022-12-28", "close": 8.17, "volume": 30419.0}, {"date": "2022-12-29", "close": 8.395, "volume": 27431.0}, {"date": "2022-12-30", "close": 8.29, "volume": 93921.0}, {"date": "2023-01-03", "close": 8.568, "volume": 40748.0}, {"date": "2023-01-04", "close": 8.51, "volume": 21796.0}, {"date": "2023-01-05", "close": 8.6, "volume": 8850.0}, {"date": "2023-01-06", "close": 8.522, "volume": 13034.0}, {"date": "2023-01-09", "close": 8.6102, "volume": 7182.0}, {"date": "2023-01-10", "close": 8.75, "volume": 5280.0}, {"date": "2023-01-11", "close": 8.65, "volume": 15619.0}, {"date": "2023-01-12", "close": 8.6, "volume": 29721.0}, {"date": "2023-01-13", "close": 8.59, "volume": 35429.0}, {"date": "2023-01-17", "close": 8.58, "volume": 10543.0}, {"date": "2023-01-18", "close": 8.5, "volume": 14387.0}, {"date": "2023-01-19", "close": 8.58, "volume": 24790.0}, {"date": "2023-01-20", "close": 8.64, "volume": 11529.0}, {"date": "2023-01-23", "close": 8.75, "volume": 21789.0}, {"date": "2023-01-24", "close": 8.85, "volume": 11027.0}, {"date": "2023-01-25", "close": 8.82, "volume": 6534.0}, {"date": "2023-01-26", "close": 8.93, "volume": 14928.0}, {"date": "2023-01-27", "close": 8.965, "volume": 10823.0}, {"date": "2023-01-30", "close": 8.93, "volume": 14515.0}, {"date": "2023-01-31", "close": 9.04, "volume": 8884.0}, {"date": "2023-02-01", "close": 9.24, "volume": 7990.0}, {"date": "2023-02-02", "close": 9.4, "volume": 17233.0}, {"date": "2023-02-03", "close": 9.4, "volume": 18484.0}, {"date": "2023-02-06", "close": 9.46, "volume": 7839.0}, {"date": "2023-02-07", "close": 9.4, "volume": 13620.0}, {"date": "2023-02-08", "close": 9.46, "volume": 8166.0}, {"date": "2023-02-09", "close": 9.355, "volume": 7990.0}, {"date": "2023-02-10", "close": 9.3108, "volume": 8386.0}, {"date": "2023-02-13", "close": 9.36, "volume": 10117.0}, {"date": "2023-02-14", "close": 9.4, "volume": 17202.0}, {"date": "2023-02-15", "close": 9.26, "volume": 19127.0}, {"date": "2023-02-16", "close": 9.3, "volume": 8862.0}, {"date": "2023-02-17", "close": 9.25, "volume": 10760.0}, {"date": "2023-02-21", "close": 9.35, "volume": 30964.0}, {"date": "2023-02-22", "close": 9.73, "volume": 36272.0}, {"date": "2023-02-23", "close": 9.7, "volume": 9711.0}, {"date": "2023-02-24", "close": 9.75, "volume": 16592.0}, {"date": "2023-02-27", "close": 9.74, "volume": 27510.0}, {"date": "2023-02-28", "close": 9.55, "volume": 34344.0}, {"date": "2023-03-01", "close": 9.435, "volume": 17062.0}, {"date": "2023-03-02", "close": 9.66, "volume": 13537.0}, {"date": "2023-03-03", "close": 9.6, "volume": 15062.0}, {"date": "2023-03-06", "close": 9.46, "volume": 47497.0}, {"date": "2023-03-07", "close": 9.24, "volume": 62830.0}, {"date": "2023-03-08", "close": 9.36, "volume": 34769.0}, {"date": "2023-03-09", "close": 9.385, "volume": 48475.0}, {"date": "2023-03-10", "close": 9.27, "volume": 75215.0}, {"date": "2023-03-13", "close": 9.13, "volume": 100151.0}, {"date": "2023-03-14", "close": 8.67, "volume": 44537.0}, {"date": "2023-03-15", "close": 8.82, "volume": 108469.0}, {"date": "2023-03-16", "close": 8.72, "volume": 35993.0}, {"date": "2023-03-17", "close": 8.8, "volume": 36974.0}, {"date": "2023-03-20", "close": 8.93, "volume": 33044.0}, {"date": "2023-03-21", "close": 9.19, "volume": 51133.0}, {"date": "2023-03-22", "close": 9.11, "volume": 20953.0}, {"date": "2023-03-23", "close": 8.9, "volume": 46403.0}, {"date": "2023-03-24", "close": 8.68, "volume": 23700.0}, {"date": "2023-03-27", "close": 8.87, "volume": 50419.0}, {"date": "2023-03-28", "close": 8.9, "volume": 21553.0}, {"date": "2023-03-29", "close": 8.99, "volume": 36786.0}, {"date": "2023-03-30", "close": 8.7648, "volume": 11361.0}, {"date": "2023-03-31", "close": 9.0, "volume": 22351.0}, {"date": "2023-04-03", "close": 9.0697, "volume": 29550.0}, {"date": "2023-04-04", "close": 9.1, "volume": 7683.0}, {"date": "2023-04-05", "close": 8.81, "volume": 23328.0}, {"date": "2023-04-06", "close": 8.75, "volume": 19116.0}, {"date": "2023-04-10", "close": 7.91, "volume": 137237.0}, {"date": "2023-04-11", "close": 7.92, "volume": 39566.0}, {"date": "2023-04-12", "close": 7.99, "volume": 37814.0}, {"date": "2023-04-13", "close": 8.11, "volume": 18477.0}, {"date": "2023-04-14", "close": 8.02, "volume": 16122.0}, {"date": "2023-04-17", "close": 8.14, "volume": 11074.0}, {"date": "2023-04-18", "close": 8.2, "volume": 16421.0}, {"date": "2023-04-19", "close": 8.29, "volume": 17174.0}, {"date": "2023-04-20", "close": 8.22, "volume": 8015.0}, {"date": "2023-04-21", "close": 8.23, "volume": 14192.0}, {"date": "2023-04-24", "close": 8.22, "volume": 17517.0}, {"date": "2023-04-25", "close": 8.179, "volume": 5139.0}, {"date": "2023-04-26", "close": 8.16, "volume": 9429.0}, {"date": "2023-04-27", "close": 8.1096, "volume": 6581.0}, {"date": "2023-04-28", "close": 8.09, "volume": 23102.0}, {"date": "2023-05-01", "close": 8.1, "volume": 33772.0}, {"date": "2023-05-02", "close": 8.04, "volume": 11716.0}, {"date": "2023-05-03", "close": 8.05, "volume": 20440.0}, {"date": "2023-05-04", "close": 8.08, "volume": 24010.0}, {"date": "2023-05-05", "close": 8.2, "volume": 14813.0}, {"date": "2023-05-08", "close": 8.06, "volume": 35674.0}, {"date": "2023-05-09", "close": 8.05, "volume": 18808.0}, {"date": "2023-05-10", "close": 8.08, "volume": 15067.0}, {"date": "2023-05-11", "close": 7.99, "volume": 9252.0}, {"date": "2023-05-12", "close": 7.87, "volume": 55647.0}, {"date": "2023-05-15", "close": 8.08, "volume": 65214.0}, {"date": "2023-05-16", "close": 8.0, "volume": 36464.0}, {"date": "2023-05-17", "close": 7.95, "volume": 18997.0}, {"date": "2023-05-18", "close": 7.99, "volume": 38014.0}, {"date": "2023-05-19", "close": 7.99, "volume": 61918.0}, {"date": "2023-05-22", "close": 7.9, "volume": 47814.0}, {"date": "2023-05-23", "close": 7.86, "volume": 42064.0}, {"date": "2023-05-24", "close": 7.92, "volume": 43028.0}, {"date": "2023-05-25", "close": 7.9, "volume": 12465.0}, {"date": "2023-05-26", "close": 7.95, "volume": 12436.0}, {"date": "2023-05-30", "close": 7.875, "volume": 24269.0}, {"date": "2023-05-31", "close": 7.9499, "volume": 17325.0}, {"date": "2023-06-01", "close": 7.95, "volume": 24135.0}, {"date": "2023-06-02", "close": 7.9467, "volume": 32943.0}, {"date": "2023-06-05", "close": 7.97, "volume": 34257.0}, {"date": "2023-06-06", "close": 7.9926, "volume": 48032.0}, {"date": "2023-06-07", "close": 8.0, "volume": 55523.0}, {"date": "2023-06-08", "close": 8.0, "volume": 47091.0}, {"date": "2023-06-09", "close": 7.95, "volume": 28176.0}, {"date": "2023-06-12", "close": 7.946, "volume": 154293.0}, {"date": "2023-06-13", "close": 8.0, "volume": 106399.0}, {"date": "2023-06-14", "close": 7.63, "volume": 93955.0}, {"date": "2023-06-15", "close": 7.73, "volume": 55408.0}, {"date": "2023-06-16", "close": 7.58, "volume": 42428.0}, {"date": "2023-06-20", "close": 7.64, "volume": 43933.0}, {"date": "2023-06-21", "close": 7.62, "volume": 32918.0}, {"date": "2023-06-22", "close": 7.6142, "volume": 20579.0}, {"date": "2023-06-23", "close": 7.61, "volume": 25239.0}, {"date": "2023-06-26", "close": 7.62, "volume": 14525.0}, {"date": "2023-06-27", "close": 7.63, "volume": 39389.0}, {"date": "2023-06-28", "close": 7.7, "volume": 48989.0}, {"date": "2023-06-29", "close": 7.8, "volume": 15672.0}, {"date": "2023-06-30", "close": 7.76, "volume": 57797.0}, {"date": "2023-07-03", "close": 7.73, "volume": 19542.0}, {"date": "2023-07-05", "close": 7.675, "volume": 22418.0}, {"date": "2023-07-06", "close": 7.68, "volume": 20289.0}, {"date": "2023-07-07", "close": 7.7399, "volume": 20231.0}, {"date": "2023-07-10", "close": 7.7626, "volume": 21293.0}, {"date": "2023-07-11", "close": 7.77, "volume": 6347.0}, {"date": "2023-07-12", "close": 7.83, "volume": 18462.0}, {"date": "2023-07-13", "close": 7.89, "volume": 23299.0}, {"date": "2023-07-14", "close": 7.91, "volume": 40689.0}, {"date": "2023-07-17", "close": 7.855, "volume": 22770.0}, {"date": "2023-07-18", "close": 7.87, "volume": 27715.0}, {"date": "2023-07-19", "close": 7.95, "volume": 37501.0}, {"date": "2023-07-20", "close": 8.05, "volume": 28585.0}, {"date": "2023-07-21", "close": 8.1, "volume": 10879.0}, {"date": "2023-07-24", "close": 8.12, "volume": 25224.0}, {"date": "2023-07-25", "close": 8.33, "volume": 50963.0}, {"date": "2023-07-26", "close": 8.33, "volume": 13983.0}, {"date": "2023-07-27", "close": 8.28, "volume": 23781.0}, {"date": "2023-07-28", "close": 8.26, "volume": 43527.0}, {"date": "2023-07-31", "close": 8.338, "volume": 27616.0}, {"date": "2023-08-01", "close": 8.34, "volume": 15042.0}, {"date": "2023-08-02", "close": 8.37, "volume": 21777.0}, {"date": "2023-08-03", "close": 8.9, "volume": 212333.0}, {"date": "2023-08-04", "close": 9.55, "volume": 130772.0}, {"date": "2023-08-07", "close": 9.56, "volume": 65239.0}, {"date": "2023-08-08", "close": 9.52, "volume": 22158.0}, {"date": "2023-08-09", "close": 9.52, "volume": 19390.0}, {"date": "2023-08-10", "close": 9.36, "volume": 59086.0}, {"date": "2023-08-11", "close": 9.562, "volume": 34388.0}, {"date": "2023-08-14", "close": 9.44, "volume": 32456.0}, {"date": "2023-08-15", "close": 9.48, "volume": 24345.0}, {"date": "2023-08-16", "close": 9.62, "volume": 25696.0}, {"date": "2023-08-17", "close": 9.85, "volume": 35514.0}, {"date": "2023-08-18", "close": 9.94, "volume": 38123.0}, {"date": "2023-08-21", "close": 9.94, "volume": 43840.0}, {"date": "2023-08-22", "close": 9.86, "volume": 16375.0}, {"date": "2023-08-23", "close": 9.9, "volume": 21624.0}, {"date": "2023-08-24", "close": 9.8401, "volume": 18629.0}, {"date": "2023-08-25", "close": 10.19, "volume": 84739.0}, {"date": "2023-08-28", "close": 10.25, "volume": 33016.0}, {"date": "2023-08-29", "close": 10.135, "volume": 19425.0}, {"date": "2023-08-30", "close": 10.08, "volume": 14562.0}, {"date": "2023-08-31", "close": 10.0, "volume": 39382.0}, {"date": "2023-09-01", "close": 9.97, "volume": 83531.0}, {"date": "2023-09-05", "close": 9.9, "volume": 31634.0}, {"date": "2023-09-06", "close": 9.7753, "volume": 19075.0}, {"date": "2023-09-07", "close": 9.89, "volume": 9956.0}, {"date": "2023-09-08", "close": 9.87, "volume": 18540.0}, {"date": "2023-09-11", "close": 10.06, "volume": 60216.0}, {"date": "2023-09-12", "close": 10.25, "volume": 52862.0}, {"date": "2023-09-13", "close": 10.1, "volume": 76274.0}, {"date": "2023-09-14", "close": 9.62, "volume": 47559.0}, {"date": "2023-09-15", "close": 9.26, "volume": 69248.0}, {"date": "2023-09-18", "close": 9.34, "volume": 14710.0}, {"date": "2023-09-19", "close": 9.46, "volume": 18172.0}, {"date": "2023-09-20", "close": 9.315, "volume": 17678.0}, {"date": "2023-09-21", "close": 9.3, "volume": 14325.0}, {"date": "2023-09-22", "close": 9.38, "volume": 6444.0}, {"date": "2023-09-25", "close": 9.355, "volume": 15742.0}, {"date": "2023-09-26", "close": 9.4, "volume": 12565.0}, {"date": "2023-09-27", "close": 9.73, "volume": 32038.0}, {"date": "2023-09-28", "close": 9.975, "volume": 26547.0}, {"date": "2023-09-29", "close": 9.87, "volume": 24525.0}, {"date": "2023-10-02", "close": 9.52, "volume": 25003.0}, {"date": "2023-10-03", "close": 9.18, "volume": 11741.0}, {"date": "2023-10-04", "close": 9.02, "volume": 15224.0}, {"date": "2023-10-05", "close": 8.82, "volume": 47720.0}, {"date": "2023-10-06", "close": 9.365, "volume": 13892.0}, {"date": "2023-10-09", "close": 9.76, "volume": 12890.0}, {"date": "2023-10-10", "close": 9.45, "volume": 11696.0}, {"date": "2023-10-11", "close": 9.49, "volume": 6645.0}, {"date": "2023-10-12", "close": 9.37, "volume": 13744.0}, {"date": "2023-10-13", "close": 9.7, "volume": 20242.0}, {"date": "2023-10-16", "close": 9.55, "volume": 7712.0}, {"date": "2023-10-17", "close": 9.6244, "volume": 13470.0}, {"date": "2023-10-18", "close": 9.47, "volume": 9668.0}, {"date": "2023-10-19", "close": 9.59, "volume": 7411.0}, {"date": "2023-10-20", "close": 9.41, "volume": 6978.0}, {"date": "2023-10-23", "close": 8.84, "volume": 20867.0}, {"date": "2023-10-24", "close": 8.53, "volume": 31244.0}, {"date": "2023-10-25", "close": 8.61, "volume": 13822.0}, {"date": "2023-10-26", "close": 8.6, "volume": 19730.0}, {"date": "2023-10-27", "close": 8.66, "volume": 9743.0}, {"date": "2023-10-30", "close": 8.508, "volume": 20868.0}, {"date": "2023-10-31", "close": 8.67, "volume": 15359.0}, {"date": "2023-11-01", "close": 8.88, "volume": 7748.0}, {"date": "2023-11-02", "close": 9.16, "volume": 20968.0}, {"date": "2023-11-03", "close": 9.59, "volume": 22887.0}, {"date": "2023-11-06", "close": 9.36, "volume": 25790.0}, {"date": "2023-11-07", "close": 9.68, "volume": 8220.0}, {"date": "2023-11-08", "close": 9.56, "volume": 5145.0}, {"date": "2023-11-09", "close": 9.68, "volume": 12122.0}, {"date": "2023-11-10", "close": 9.7, "volume": 9427.0}, {"date": "2023-11-13", "close": 9.79, "volume": 8399.0}, {"date": "2023-11-14", "close": 9.87, "volume": 39165.0}, {"date": "2023-11-15", "close": 10.07, "volume": 16033.0}, {"date": "2023-11-16", "close": 10.05, "volume": 10971.0}, {"date": "2023-11-17", "close": 10.15, "volume": 35276.0}, {"date": "2023-11-20", "close": 10.05, "volume": 12138.0}, {"date": "2023-11-21", "close": 10.05, "volume": 5755.0}, {"date": "2023-11-22", "close": 10.1, "volume": 9559.0}, {"date": "2023-11-24", "close": 10.17, "volume": 2902.0}, {"date": "2023-11-27", "close": 10.18, "volume": 8918.0}, {"date": "2023-11-28", "close": 9.92, "volume": 19434.0}, {"date": "2023-11-29", "close": 10.1, "volume": 11477.0}, {"date": "2023-11-30", "close": 10.2, "volume": 9352.0}, {"date": "2023-12-01", "close": 10.19, "volume": 28970.0}, {"date": "2023-12-04", "close": 10.26, "volume": 22261.0}, {"date": "2023-12-05", "close": 10.24, "volume": 19708.0}, {"date": "2023-12-06", "close": 10.45, "volume": 21197.0}, {"date": "2023-12-07", "close": 10.71, "volume": 33455.0}, {"date": "2023-12-08", "close": 10.7, "volume": 30162.0}, {"date": "2023-12-11", "close": 10.8098, "volume": 38969.0}, {"date": "2023-12-12", "close": 10.7204, "volume": 29540.0}, {"date": "2023-12-13", "close": 10.98, "volume": 65554.0}, {"date": "2023-12-14", "close": 10.76, "volume": 25995.0}, {"date": "2023-12-15", "close": 10.43, "volume": 6767.0}, {"date": "2023-12-18", "close": 10.61, "volume": 7504.0}, {"date": "2023-12-19", "close": 10.73, "volume": 8549.0}, {"date": "2023-12-20", "close": 10.77, "volume": 19183.0}, {"date": "2023-12-21", "close": 10.8457, "volume": 16448.0}, {"date": "2023-12-22", "close": 10.68, "volume": 21102.0}, {"date": "2023-12-26", "close": 10.7635, "volume": 7699.0}, {"date": "2023-12-27", "close": 10.77, "volume": 27196.0}, {"date": "2023-12-28", "close": 10.65, "volume": 10028.0}, {"date": "2023-12-29", "close": 10.645, "volume": 19912.0}, {"date": "2024-01-02", "close": 11.05, "volume": 31219.0}, {"date": "2024-01-03", "close": 10.65, "volume": 16553.0}, {"date": "2024-01-04", "close": 11.0, "volume": 35018.0}, {"date": "2024-01-05", "close": 11.0, "volume": 29556.0}, {"date": "2024-01-08", "close": 11.1, "volume": 24727.0}, {"date": "2024-01-09", "close": 11.07, "volume": 7965.0}, {"date": "2024-01-10", "close": 10.94, "volume": 6173.0}, {"date": "2024-01-11", "close": 10.85, "volume": 15926.0}, {"date": "2024-01-12", "close": 10.96, "volume": 19540.0}, {"date": "2024-01-16", "close": 10.85, "volume": 13081.0}, {"date": "2024-01-17", "close": 10.902, "volume": 21960.0}, {"date": "2024-01-18", "close": 10.88, "volume": 15541.0}, {"date": "2024-01-19", "close": 10.79, "volume": 8130.0}, {"date": "2024-01-22", "close": 10.935, "volume": 14058.0}, {"date": "2024-01-23", "close": 10.88, "volume": 16620.0}, {"date": "2024-01-24", "close": 10.85, "volume": 10965.0}, {"date": "2024-01-25", "close": 10.9214, "volume": 4900.0}, {"date": "2024-01-26", "close": 10.99, "volume": 6441.0}, {"date": "2024-01-29", "close": 10.87, "volume": 11236.0}, {"date": "2024-01-30", "close": 10.76, "volume": 14952.0}, {"date": "2024-01-31", "close": 10.73, "volume": 14791.0}, {"date": "2024-02-01", "close": 10.85, "volume": 16423.0}, {"date": "2024-02-02", "close": 10.84, "volume": 7706.0}, {"date": "2024-02-05", "close": 10.63, "volume": 20385.0}, {"date": "2024-02-06", "close": 10.6, "volume": 14813.0}, {"date": "2024-02-07", "close": 10.345, "volume": 21515.0}, {"date": "2024-02-08", "close": 10.26, "volume": 24465.0}, {"date": "2024-02-09", "close": 10.72, "volume": 12992.0}, {"date": "2024-02-12", "close": 10.56, "volume": 24855.0}, {"date": "2024-02-13", "close": 10.4, "volume": 10256.0}, {"date": "2024-02-14", "close": 10.59, "volume": 10656.0}, {"date": "2024-02-15", "close": 10.6867, "volume": 5731.0}, {"date": "2024-02-16", "close": 10.75, "volume": 13918.0}, {"date": "2024-02-20", "close": 10.74, "volume": 20859.0}, {"date": "2024-02-21", "close": 10.51, "volume": 17506.0}, {"date": "2024-02-22", "close": 10.5764, "volume": 30414.0}, {"date": "2024-02-23", "close": 10.62, "volume": 2902.0}, {"date": "2024-02-26", "close": 10.6543, "volume": 7899.0}, {"date": "2024-02-27", "close": 10.56, "volume": 18951.0}, {"date": "2024-02-28", "close": 10.66, "volume": 15117.0}, {"date": "2024-02-29", "close": 10.6, "volume": 14657.0}, {"date": "2024-03-01", "close": 10.7, "volume": 14452.0}, {"date": "2024-03-04", "close": 10.82, "volume": 14378.0}, {"date": "2024-03-05", "close": 10.68, "volume": 10733.0}, {"date": "2024-03-06", "close": 10.7499, "volume": 14317.0}, {"date": "2024-03-07", "close": 10.8899, "volume": 20817.0}, {"date": "2024-03-08", "close": 10.7, "volume": 9540.0}, {"date": "2024-03-11", "close": 10.88, "volume": 18926.0}, {"date": "2024-03-12", "close": 10.65, "volume": 31167.0}, {"date": "2024-03-13", "close": 10.7, "volume": 33692.0}, {"date": "2024-03-14", "close": 10.55, "volume": 53614.0}, {"date": "2024-03-15", "close": 10.56, "volume": 77535.0}, {"date": "2024-03-18", "close": 10.45, "volume": 39938.0}, {"date": "2024-03-19", "close": 10.53, "volume": 29246.0}, {"date": "2024-03-20", "close": 10.59, "volume": 8535.0}, {"date": "2024-03-21", "close": 10.39, "volume": 17839.0}, {"date": "2024-03-22", "close": 10.22, "volume": 12929.0}, {"date": "2024-03-25", "close": 10.34, "volume": 11996.0}, {"date": "2024-03-26", "close": 10.35, "volume": 15659.0}, {"date": "2024-03-27", "close": 10.66, "volume": 13333.0}, {"date": "2024-03-28", "close": 11.06, "volume": 36437.0}, {"date": "2024-04-01", "close": 10.67, "volume": 22799.0}, {"date": "2024-04-02", "close": 10.46, "volume": 25048.0}, {"date": "2024-04-03", "close": 10.7361, "volume": 5997.0}, {"date": "2024-04-04", "close": 10.6428, "volume": 7682.0}, {"date": "2024-04-05", "close": 10.9085, "volume": 10583.0}, {"date": "2024-04-08", "close": 10.82, "volume": 8102.0}, {"date": "2024-04-09", "close": 10.71, "volume": 23075.0}, {"date": "2024-04-10", "close": 10.4, "volume": 16486.0}, {"date": "2024-04-11", "close": 10.36, "volume": 32556.0}, {"date": "2024-04-12", "close": 10.3807, "volume": 8040.0}, {"date": "2024-04-15", "close": 10.08, "volume": 22267.0}, {"date": "2024-04-16", "close": 10.14, "volume": 7367.0}, {"date": "2024-04-17", "close": 10.2371, "volume": 10476.0}, {"date": "2024-04-18", "close": 10.24, "volume": 13610.0}, {"date": "2024-04-19", "close": 10.5, "volume": 3198.0}, {"date": "2024-04-22", "close": 10.155, "volume": 24736.0}, {"date": "2024-04-23", "close": 10.46, "volume": 8175.0}, {"date": "2024-04-24", "close": 10.3299, "volume": 2090.0}, {"date": "2024-04-25", "close": 10.35, "volume": 17182.0}, {"date": "2024-04-26", "close": 10.385, "volume": 9004.0}, {"date": "2024-04-29", "close": 10.3703, "volume": 6602.0}, {"date": "2024-04-30", "close": 10.15, "volume": 8381.0}, {"date": "2024-05-01", "close": 10.3626, "volume": 3594.0}, {"date": "2024-05-02", "close": 10.25, "volume": 19330.0}, {"date": "2024-05-03", "close": 10.21, "volume": 12106.0}, {"date": "2024-05-06", "close": 10.07, "volume": 27653.0}, {"date": "2024-05-07", "close": 10.1, "volume": 16123.0}, {"date": "2024-05-08", "close": 10.15, "volume": 17626.0}, {"date": "2024-05-09", "close": 10.25, "volume": 16062.0}, {"date": "2024-05-10", "close": 10.27, "volume": 3144.0}, {"date": "2024-05-13", "close": 10.3879, "volume": 10868.0}, {"date": "2024-05-14", "close": 10.2689, "volume": 14584.0}, {"date": "2024-05-15", "close": 10.33, "volume": 19056.0}, {"date": "2024-05-16", "close": 10.34, "volume": 21425.0}, {"date": "2024-05-17", "close": 10.3075, "volume": 25014.0}, {"date": "2024-05-20", "close": 10.26, "volume": 19217.0}, {"date": "2024-05-21", "close": 10.32, "volume": 13898.0}, {"date": "2024-05-22", "close": 10.2, "volume": 36548.0}, {"date": "2024-05-23", "close": 10.23, "volume": 5894.0}, {"date": "2024-05-24", "close": 10.275, "volume": 16457.0}, {"date": "2024-05-28", "close": 10.23, "volume": 9516.0}, {"date": "2024-05-29", "close": 10.23, "volume": 6270.0}, {"date": "2024-05-30", "close": 10.245, "volume": 14393.0}, {"date": "2024-05-31", "close": 10.22, "volume": 11466.0}, {"date": "2024-06-03", "close": 10.26, "volume": 37007.0}, {"date": "2024-06-04", "close": 10.31, "volume": 21676.0}, {"date": "2024-06-05", "close": 10.25, "volume": 28758.0}, {"date": "2024-06-06", "close": 10.25, "volume": 23309.0}, {"date": "2024-06-07", "close": 10.25, "volume": 26655.0}, {"date": "2024-06-10", "close": 10.19, "volume": 47646.0}, {"date": "2024-06-11", "close": 10.45, "volume": 12792.0}, {"date": "2024-06-12", "close": 10.79, "volume": 36237.0}, {"date": "2024-06-13", "close": 10.7, "volume": 39106.0}, {"date": "2024-06-14", "close": 10.23, "volume": 19530.0}, {"date": "2024-06-17", "close": 10.3301, "volume": 29363.0}, {"date": "2024-06-18", "close": 10.08, "volume": 26792.0}, {"date": "2024-06-20", "close": 10.115, "volume": 14283.0}, {"date": "2024-06-21", "close": 10.08, "volume": 4998.0}, {"date": "2024-06-24", "close": 10.09, "volume": 12909.0}, {"date": "2024-06-25", "close": 10.14, "volume": 7684.0}, {"date": "2024-06-26", "close": 10.23, "volume": 13894.0}, {"date": "2024-06-27", "close": 10.77, "volume": 33670.0}, {"date": "2024-06-28", "close": 10.675, "volume": 33207.0}, {"date": "2024-07-01", "close": 10.36, "volume": 44152.0}, {"date": "2024-07-02", "close": 10.36, "volume": 10157.0}, {"date": "2024-07-03", "close": 10.5, "volume": 10229.0}, {"date": "2024-07-05", "close": 10.39, "volume": 19567.0}, {"date": "2024-07-08", "close": 10.0622, "volume": 23581.0}, {"date": "2024-07-09", "close": 10.05, "volume": 12773.0}, {"date": "2024-07-10", "close": 10.03, "volume": 18009.0}, {"date": "2024-07-11", "close": 10.03, "volume": 21551.0}, {"date": "2024-07-12", "close": 10.07, "volume": 17937.0}, {"date": "2024-07-15", "close": 10.14, "volume": 29444.0}, {"date": "2024-07-16", "close": 10.53, "volume": 6613.0}, {"date": "2024-07-17", "close": 10.64, "volume": 12749.0}, {"date": "2024-07-18", "close": 10.69, "volume": 21782.0}, {"date": "2024-07-19", "close": 10.67, "volume": 5123.0}, {"date": "2024-07-22", "close": 10.75, "volume": 28989.0}, {"date": "2024-07-23", "close": 10.9, "volume": 23800.0}, {"date": "2024-07-24", "close": 10.56, "volume": 16855.0}, {"date": "2024-07-25", "close": 10.59, "volume": 5820.0}, {"date": "2024-07-26", "close": 10.83, "volume": 4253.0}, {"date": "2024-07-29", "close": 10.8, "volume": 18752.0}, {"date": "2024-07-30", "close": 10.77, "volume": 20186.0}, {"date": "2024-07-31", "close": 10.73, "volume": 6907.0}, {"date": "2024-08-01", "close": 10.78, "volume": 41726.0}, {"date": "2024-08-02", "close": 10.25, "volume": 12449.0}, {"date": "2024-08-05", "close": 10.37, "volume": 42766.0}, {"date": "2024-08-06", "close": 10.36, "volume": 17309.0}, {"date": "2024-08-07", "close": 10.0899, "volume": 15912.0}, {"date": "2024-08-08", "close": 10.15, "volume": 19363.0}, {"date": "2024-08-09", "close": 10.02, "volume": 9761.0}, {"date": "2024-08-12", "close": 9.96, "volume": 19795.0}, {"date": "2024-08-13", "close": 9.86, "volume": 10969.0}, {"date": "2024-08-14", "close": 9.66, "volume": 37145.0}, {"date": "2024-08-15", "close": 9.73, "volume": 28933.0}, {"date": "2024-08-16", "close": 9.88, "volume": 16491.0}, {"date": "2024-08-19", "close": 9.91, "volume": 18927.0}, {"date": "2024-08-20", "close": 10.1, "volume": 23566.0}, {"date": "2024-08-21", "close": 10.13, "volume": 21957.0}, {"date": "2024-08-22", "close": 10.38, "volume": 17582.0}, {"date": "2024-08-23", "close": 10.375, "volume": 14791.0}, {"date": "2024-08-26", "close": 10.37, "volume": 29531.0}, {"date": "2024-08-27", "close": 10.52, "volume": 9240.0}, {"date": "2024-08-28", "close": 10.28, "volume": 7714.0}, {"date": "2024-08-29", "close": 10.5999, "volume": 5410.0}, {"date": "2024-08-30", "close": 10.5865, "volume": 7989.0}, {"date": "2024-09-03", "close": 10.55, "volume": 9867.0}, {"date": "2024-09-04", "close": 10.52, "volume": 7748.0}, {"date": "2024-09-05", "close": 10.6, "volume": 11406.0}, {"date": "2024-09-06", "close": 10.53, "volume": 6063.0}, {"date": "2024-09-09", "close": 10.7, "volume": 34026.0}, {"date": "2024-09-10", "close": 10.55, "volume": 37556.0}, {"date": "2024-09-11", "close": 10.26, "volume": 30340.0}, {"date": "2024-09-12", "close": 10.15, "volume": 35636.0}, {"date": "2024-09-13", "close": 10.0, "volume": 62421.0}, {"date": "2024-09-16", "close": 10.09, "volume": 44304.0}, {"date": "2024-09-17", "close": 10.04, "volume": 18987.0}, {"date": "2024-09-18", "close": 9.965, "volume": 10121.0}, {"date": "2024-09-19", "close": 10.01, "volume": 27914.0}, {"date": "2024-09-20", "close": 10.09, "volume": 10657.0}, {"date": "2024-09-23", "close": 10.08, "volume": 6129.0}, {"date": "2024-09-24", "close": 10.095, "volume": 7243.0}, {"date": "2024-09-25", "close": 9.84, "volume": 44705.0}, {"date": "2024-09-26", "close": 9.88, "volume": 10602.0}, {"date": "2024-09-27", "close": 10.09, "volume": 23293.0}, {"date": "2024-09-30", "close": 10.17, "volume": 33151.0}, {"date": "2024-10-01", "close": 9.98, "volume": 12126.0}, {"date": "2024-10-02", "close": 9.9975, "volume": 6248.0}, {"date": "2024-10-03", "close": 9.9, "volume": 9755.0}, {"date": "2024-10-04", "close": 9.93, "volume": 6959.0}, {"date": "2024-10-07", "close": 10.0798, "volume": 14450.0}, {"date": "2024-10-08", "close": 10.13, "volume": 16571.0}, {"date": "2024-10-09", "close": 10.08, "volume": 18848.0}, {"date": "2024-10-10", "close": 10.09, "volume": 6985.0}, {"date": "2024-10-11", "close": 10.09, "volume": 4038.0}, {"date": "2024-10-14", "close": 10.15, "volume": 8337.0}, {"date": "2024-10-15", "close": 10.17, "volume": 7061.0}, {"date": "2024-10-16", "close": 10.14, "volume": 28924.0}, {"date": "2024-10-17", "close": 10.06, "volume": 11725.0}, {"date": "2024-10-18", "close": 10.14, "volume": 5166.0}, {"date": "2024-10-21", "close": 10.26, "volume": 6424.0}, {"date": "2024-10-22", "close": 10.0879, "volume": 6729.0}, {"date": "2024-10-23", "close": 10.2699, "volume": 13631.0}, {"date": "2024-10-24", "close": 10.05, "volume": 5605.0}, {"date": "2024-10-25", "close": 10.0341, "volume": 16051.0}, {"date": "2024-10-28", "close": 9.82, "volume": 10493.0}, {"date": "2024-10-29", "close": 9.8281, "volume": 6602.0}, {"date": "2024-10-30", "close": 10.03, "volume": 28067.0}, {"date": "2024-10-31", "close": 9.68, "volume": 20350.0}, {"date": "2024-11-01", "close": 9.77, "volume": 11137.0}, {"date": "2024-11-04", "close": 9.8, "volume": 9996.0}, {"date": "2024-11-05", "close": 9.89, "volume": 17626.0}, {"date": "2024-11-06", "close": 10.15, "volume": 30608.0}, {"date": "2024-11-07", "close": 10.25, "volume": 29567.0}, {"date": "2024-11-08", "close": 10.17, "volume": 24279.0}, {"date": "2024-11-11", "close": 10.18, "volume": 10141.0}, {"date": "2024-11-12", "close": 10.1, "volume": 7164.0}, {"date": "2024-11-13", "close": 10.05, "volume": 9940.0}, {"date": "2024-11-14", "close": 10.025, "volume": 8322.0}, {"date": "2024-11-15", "close": 10.075, "volume": 4174.0}, {"date": "2024-11-18", "close": 10.0933, "volume": 7503.0}, {"date": "2024-11-19", "close": 10.15, "volume": 6866.0}, {"date": "2024-11-20", "close": 10.16, "volume": 4668.0}, {"date": "2024-11-21", "close": 10.13, "volume": 7745.0}, {"date": "2024-11-22", "close": 10.15, "volume": 8462.0}, {"date": "2024-11-25", "close": 10.14, "volume": 29549.0}, {"date": "2024-11-26", "close": 10.2, "volume": 18396.0}, {"date": "2024-11-27", "close": 10.24, "volume": 7176.0}, {"date": "2024-11-29", "close": 10.2765, "volume": 15557.0}, {"date": "2024-12-02", "close": 10.4, "volume": 38792.0}, {"date": "2024-12-03", "close": 10.4, "volume": 14637.0}, {"date": "2024-12-04", "close": 10.4724, "volume": 8234.0}, {"date": "2024-12-05", "close": 10.37, "volume": 20173.0}, {"date": "2024-12-06", "close": 10.28, "volume": 12127.0}, {"date": "2024-12-09", "close": 10.36, "volume": 11573.0}, {"date": "2024-12-10", "close": 10.32, "volume": 14657.0}, {"date": "2024-12-11", "close": 10.41, "volume": 15259.0}, {"date": "2024-12-12", "close": 10.4, "volume": 62272.0}, {"date": "2024-12-13", "close": 10.43, "volume": 77141.0}, {"date": "2024-12-16", "close": 10.24, "volume": 52568.0}, {"date": "2024-12-17", "close": 10.625, "volume": 68606.0}, {"date": "2024-12-18", "close": 10.56, "volume": 48750.0}, {"date": "2024-12-19", "close": 10.25, "volume": 28893.0}, {"date": "2024-12-20", "close": 10.395, "volume": 13741.0}, {"date": "2024-12-23", "close": 10.22, "volume": 22082.0}, {"date": "2024-12-24", "close": 10.27, "volume": 10808.0}, {"date": "2024-12-26", "close": 10.37, "volume": 31408.0}, {"date": "2024-12-27", "close": 10.56, "volume": 10615.0}, {"date": "2024-12-30", "close": 10.99, "volume": 114159.0}, {"date": "2024-12-31", "close": 10.9899, "volume": 46801.0}, {"date": "2025-01-02", "close": 10.9207, "volume": 20703.0}, {"date": "2025-01-03", "close": 10.67, "volume": 34446.0}, {"date": "2025-01-06", "close": 10.3766, "volume": 26960.0}, {"date": "2025-01-07", "close": 10.215, "volume": 12693.0}, {"date": "2025-01-08", "close": 10.252, "volume": 12667.0}, {"date": "2025-01-10", "close": 10.03, "volume": 13559.0}, {"date": "2025-01-13", "close": 10.228, "volume": 10634.0}, {"date": "2025-01-14", "close": 10.29, "volume": 19624.0}, {"date": "2025-01-15", "close": 10.7, "volume": 85811.0}, {"date": "2025-01-16", "close": 10.76, "volume": 15968.0}, {"date": "2025-01-17", "close": 10.69, "volume": 10347.0}, {"date": "2025-01-21", "close": 10.87, "volume": 26101.0}, {"date": "2025-01-22", "close": 10.765, "volume": 13030.0}, {"date": "2025-01-23", "close": 10.85, "volume": 14425.0}, {"date": "2025-01-24", "close": 10.71, "volume": 19734.0}, {"date": "2025-01-27", "close": 10.69, "volume": 14013.0}, {"date": "2025-01-28", "close": 10.74, "volume": 10510.0}, {"date": "2025-01-29", "close": 10.71, "volume": 13999.0}, {"date": "2025-01-30", "close": 10.68, "volume": 9974.0}, {"date": "2025-01-31", "close": 10.65, "volume": 9615.0}, {"date": "2025-02-03", "close": 10.68, "volume": 9550.0}, {"date": "2025-02-04", "close": 10.54, "volume": 8619.0}, {"date": "2025-02-05", "close": 10.46, "volume": 9293.0}, {"date": "2025-02-06", "close": 10.54, "volume": 9288.0}, {"date": "2025-02-07", "close": 10.47, "volume": 5432.0}, {"date": "2025-02-10", "close": 10.6, "volume": 7874.0}, {"date": "2025-02-11", "close": 10.5761, "volume": 10277.0}, {"date": "2025-02-12", "close": 10.62, "volume": 5527.0}, {"date": "2025-02-13", "close": 10.699, "volume": 15801.0}, {"date": "2025-02-14", "close": 10.86, "volume": 11643.0}, {"date": "2025-02-18", "close": 11.0612, "volume": 34423.0}, {"date": "2025-02-19", "close": 11.16, "volume": 15594.0}, {"date": "2025-02-20", "close": 11.1, "volume": 9881.0}, {"date": "2025-02-21", "close": 11.12, "volume": 9091.0}, {"date": "2025-02-24", "close": 11.15, "volume": 6393.0}, {"date": "2025-02-25", "close": 11.19, "volume": 5643.0}, {"date": "2025-02-26", "close": 11.2, "volume": 15118.0}, {"date": "2025-02-27", "close": 11.2, "volume": 6525.0}, {"date": "2025-02-28", "close": 11.3, "volume": 17398.0}, {"date": "2025-03-03", "close": 11.27, "volume": 10806.0}, {"date": "2025-03-04", "close": 11.34, "volume": 32287.0}, {"date": "2025-03-05", "close": 11.21, "volume": 12252.0}, {"date": "2025-03-06", "close": 11.1, "volume": 6688.0}, {"date": "2025-03-07", "close": 10.78, "volume": 69473.0}, {"date": "2025-03-10", "close": 10.53, "volume": 39489.0}, {"date": "2025-03-11", "close": 10.52, "volume": 23056.0}, {"date": "2025-03-12", "close": 10.35, "volume": 43508.0}, {"date": "2025-03-13", "close": 10.83, "volume": 31338.0}, {"date": "2025-03-14", "close": 10.88, "volume": 69296.0}, {"date": "2025-03-17", "close": 10.15, "volume": 85520.0}, {"date": "2025-03-18", "close": 10.28, "volume": 35818.0}, {"date": "2025-03-19", "close": 10.175, "volume": 20928.0}, {"date": "2025-03-20", "close": 10.04, "volume": 16984.0}, {"date": "2025-03-21", "close": 10.145, "volume": 10887.0}, {"date": "2025-03-24", "close": 10.03, "volume": 31738.0}, {"date": "2025-03-25", "close": 10.07, "volume": 18915.0}, {"date": "2025-03-26", "close": 10.1001, "volume": 12573.0}, {"date": "2025-03-27", "close": 10.02, "volume": 6855.0}, {"date": "2025-03-28", "close": 10.4, "volume": 25309.0}, {"date": "2025-03-31", "close": 10.19, "volume": 15593.0}, {"date": "2025-04-01", "close": 10.2, "volume": 13108.0}, {"date": "2025-04-02", "close": 10.05, "volume": 10216.0}, {"date": "2025-04-03", "close": 9.92, "volume": 17096.0}, {"date": "2025-04-04", "close": 9.28, "volume": 48186.0}, {"date": "2025-04-07", "close": 9.2, "volume": 38723.0}, {"date": "2025-04-08", "close": 9.21, "volume": 34580.0}, {"date": "2025-04-09", "close": 9.55, "volume": 45826.0}, {"date": "2025-04-10", "close": 9.5, "volume": 19188.0}, {"date": "2025-04-11", "close": 9.485, "volume": 16651.0}, {"date": "2025-04-14", "close": 9.87, "volume": 71037.0}, {"date": "2025-04-15", "close": 9.95, "volume": 57118.0}, {"date": "2025-04-16", "close": 10.09, "volume": 17466.0}, {"date": "2025-04-17", "close": 10.24, "volume": 19391.0}, {"date": "2025-04-21", "close": 10.2, "volume": 8879.0}, {"date": "2025-04-22", "close": 10.01, "volume": 9673.0}, {"date": "2025-04-23", "close": 9.9501, "volume": 11799.0}, {"date": "2025-04-24", "close": 10.06, "volume": 16013.0}, {"date": "2025-04-25", "close": 10.14, "volume": 10272.0}, {"date": "2025-04-28", "close": 10.155, "volume": 16095.0}, {"date": "2025-04-29", "close": 10.13, "volume": 14872.0}, {"date": "2025-04-30", "close": 10.13, "volume": 10197.0}, {"date": "2025-05-01", "close": 9.96, "volume": 16742.0}, {"date": "2025-05-02", "close": 10.092, "volume": 17813.0}, {"date": "2025-05-05", "close": 10.01, "volume": 10512.0}, {"date": "2025-05-06", "close": 10.58, "volume": 41194.0}, {"date": "2025-05-07", "close": 10.825, "volume": 73807.0}, {"date": "2025-05-08", "close": 10.83, "volume": 9454.0}, {"date": "2025-05-09", "close": 10.85, "volume": 33919.0}, {"date": "2025-05-12", "close": 10.61, "volume": 24186.0}, {"date": "2025-05-13", "close": 10.56, "volume": 10804.0}, {"date": "2025-05-14", "close": 10.53, "volume": 19024.0}, {"date": "2025-05-15", "close": 10.53, "volume": 12732.0}, {"date": "2025-05-16", "close": 10.56, "volume": 28991.0}, {"date": "2025-05-19", "close": 10.6, "volume": 16843.0}, {"date": "2025-05-20", "close": 10.6598, "volume": 29278.0}, {"date": "2025-05-21", "close": 10.66, "volume": 19856.0}, {"date": "2025-05-22", "close": 10.66, "volume": 12947.0}, {"date": "2025-05-23", "close": 10.64, "volume": 7963.0}, {"date": "2025-05-27", "close": 10.69, "volume": 7343.0}, {"date": "2025-05-28", "close": 10.53, "volume": 48805.0}, {"date": "2025-05-29", "close": 10.57, "volume": 12616.0}, {"date": "2025-05-30", "close": 10.63, "volume": 13834.0}, {"date": "2025-06-02", "close": 10.58, "volume": 9816.0}, {"date": "2025-06-03", "close": 10.575, "volume": 9673.0}, {"date": "2025-06-04", "close": 10.6, "volume": 20253.0}, {"date": "2025-06-05", "close": 10.58, "volume": 22011.0}, {"date": "2025-06-06", "close": 10.7141, "volume": 28909.0}, {"date": "2025-06-09", "close": 11.04, "volume": 36818.0}, {"date": "2025-06-10", "close": 11.11, "volume": 19705.0}, {"date": "2025-06-11", "close": 11.1, "volume": 17761.0}, {"date": "2025-06-12", "close": 10.99, "volume": 26876.0}, {"date": "2025-06-13", "close": 11.05, "volume": 46060.0}, {"date": "2025-06-16", "close": 10.51, "volume": 27896.0}, {"date": "2025-06-17", "close": 10.31, "volume": 13933.0}, {"date": "2025-06-18", "close": 10.59, "volume": 14069.0}, {"date": "2025-06-20", "close": 10.5, "volume": 8577.0}, {"date": "2025-06-23", "close": 10.32, "volume": 13117.0}, {"date": "2025-06-24", "close": 10.5, "volume": 8523.0}, {"date": "2025-06-25", "close": 10.51, "volume": 19463.0}, {"date": "2025-06-26", "close": 10.5, "volume": 6093.0}, {"date": "2025-06-27", "close": 10.77, "volume": 19462.0}, {"date": "2025-06-30", "close": 10.665, "volume": 34224.0}, {"date": "2025-07-01", "close": 10.85, "volume": 36431.0}, {"date": "2025-07-02", "close": 10.95, "volume": 37444.0}, {"date": "2025-07-03", "close": 10.93, "volume": 58446.0}, {"date": "2025-07-07", "close": 10.93, "volume": 40744.0}, {"date": "2025-07-08", "close": 10.84, "volume": 14522.0}, {"date": "2025-07-09", "close": 10.94, "volume": 28717.0}, {"date": "2025-07-10", "close": 10.95, "volume": 33356.0}, {"date": "2025-07-11", "close": 10.96, "volume": 50961.0}, {"date": "2025-07-14", "close": 10.98, "volume": 35155.0}, {"date": "2025-07-15", "close": 10.94, "volume": 27864.0}, {"date": "2025-07-16", "close": 11.0, "volume": 16331.0}, {"date": "2025-07-17", "close": 11.0, "volume": 19193.0}, {"date": "2025-07-18", "close": 11.0, "volume": 12943.0}, {"date": "2025-07-21", "close": 10.91, "volume": 57933.0}, {"date": "2025-07-22", "close": 11.0, "volume": 19971.0}, {"date": "2025-07-23", "close": 11.0, "volume": 16196.0}, {"date": "2025-07-24", "close": 10.95, "volume": 12212.0}, {"date": "2025-07-25", "close": 10.97, "volume": 8502.0}, {"date": "2025-07-28", "close": 10.9765, "volume": 17306.0}, {"date": "2025-07-29", "close": 11.0, "volume": 16153.0}, {"date": "2025-07-30", "close": 10.98, "volume": 13664.0}, {"date": "2025-07-31", "close": 10.99, "volume": 17155.0}, {"date": "2025-08-01", "close": 10.975, "volume": 31788.0}, {"date": "2025-08-04", "close": 10.94, "volume": 34935.0}, {"date": "2025-08-05", "close": 11.0, "volume": 41127.0}, {"date": "2025-08-06", "close": 10.99, "volume": 18908.0}, {"date": "2025-08-07", "close": 10.95, "volume": 30031.0}, {"date": "2025-08-08", "close": 10.95, "volume": 36515.0}, {"date": "2025-08-11", "close": 10.94, "volume": 34061.0}, {"date": "2025-08-12", "close": 10.99, "volume": 35862.0}, {"date": "2025-08-13", "close": 11.1249, "volume": 40219.0}, {"date": "2025-08-14", "close": 11.08, "volume": 44213.0}, {"date": "2025-08-15", "close": 11.09, "volume": 43623.0}, {"date": "2025-08-18", "close": 11.18, "volume": 78186.0}, {"date": "2025-08-19", "close": 11.15, "volume": 51606.0}, {"date": "2025-08-20", "close": 11.2, "volume": 37949.0}, {"date": "2025-08-21", "close": 11.2, "volume": 75062.0}, {"date": "2025-08-22", "close": 11.2, "volume": 57223.0}, {"date": "2025-08-25", "close": 11.2, "volume": 57419.0}, {"date": "2025-08-26", "close": 11.25, "volume": 42457.0}, {"date": "2025-08-27", "close": 11.25, "volume": 56671.0}, {"date": "2025-08-28", "close": 11.245, "volume": 53478.0}, {"date": "2025-08-29", "close": 11.25, "volume": 28408.0}, {"date": "2025-09-02", "close": 11.25, "volume": 75271.0}, {"date": "2025-09-03", "close": 11.25, "volume": 48210.0}, {"date": "2025-09-04", "close": 11.25, "volume": 71756.0}, {"date": "2025-09-05", "close": 11.29, "volume": 67834.0}, {"date": "2025-09-08", "close": 11.3, "volume": 134406.0}, {"date": "2025-09-09", "close": 11.25, "volume": 98428.0}, {"date": "2025-09-10", "close": 11.15, "volume": 106936.0}, {"date": "2025-09-11", "close": 11.28, "volume": 327812.0}, {"date": "2025-09-12", "close": 11.29, "volume": 120151.0}, {"date": "2025-09-15", "close": 11.08, "volume": 1406118.0}, {"date": "2025-09-16", "close": 10.91, "volume": 257969.0}, {"date": "2025-09-17", "close": 11.17, "volume": 96048.0}, {"date": "2025-09-18", "close": 11.33, "volume": 111960.0}, {"date": "2025-09-19", "close": 11.45, "volume": 130636.0}, {"date": "2025-09-22", "close": 11.36, "volume": 214532.0}, {"date": "2025-09-23", "close": 11.43, "volume": 68846.0}, {"date": "2025-09-24", "close": 11.36, "volume": 72187.0}, {"date": "2025-09-25", "close": 11.45, "volume": 54427.0}, {"date": "2025-09-26", "close": 11.31, "volume": 73685.0}, {"date": "2025-09-29", "close": 10.75, "volume": 207010.0}, {"date": "2025-09-30", "close": 10.02, "volume": 313004.0}, {"date": "2025-10-01", "close": 8.93, "volume": 623265.0}, {"date": "2025-10-02", "close": 8.98, "volume": 249515.0}, {"date": "2025-10-03", "close": 8.84, "volume": 344254.0}, {"date": "2025-10-06", "close": 7.67, "volume": 1263665.0}, {"date": "2025-10-07", "close": 8.1, "volume": 530343.0}, {"date": "2025-10-08", "close": 7.55, "volume": 510565.0}, {"date": "2025-10-09", "close": 7.45, "volume": 533119.0}, {"date": "2025-10-10", "close": 7.69, "volume": 180220.0}, {"date": "2025-10-13", "close": 7.5, "volume": 161803.0}, {"date": "2025-10-14", "close": 7.39, "volume": 117207.0}, {"date": "2025-10-15", "close": 7.34, "volume": 224459.0}, {"date": "2025-10-16", "close": 7.29, "volume": 167598.0}, {"date": "2025-10-17", "close": 7.39, "volume": 114740.0}, {"date": "2025-10-20", "close": 7.65, "volume": 105088.0}, {"date": "2025-10-21", "close": 7.57, "volume": 98356.0}, {"date": "2025-10-22", "close": 7.64, "volume": 71020.0}, {"date": "2025-10-23", "close": 7.6, "volume": 113732.0}, {"date": "2025-10-24", "close": 7.7, "volume": 229634.0}, {"date": "2025-10-27", "close": 7.89, "volume": 213939.0}, {"date": "2025-10-28", "close": 7.9, "volume": 160341.0}, {"date": "2025-10-29", "close": 7.86, "volume": 166251.0}, {"date": "2025-10-30", "close": 7.64, "volume": 70404.0}, {"date": "2025-10-31", "close": 7.86, "volume": 47833.0}, {"date": "2025-11-03", "close": 7.48, "volume": 104892.0}, {"date": "2025-11-04", "close": 7.47, "volume": 68666.0}, {"date": "2025-11-05", "close": 7.72, "volume": 85192.0}, {"date": "2025-11-06", "close": 7.57, "volume": 56329.0}, {"date": "2025-11-07", "close": 7.74, "volume": 86338.0}, {"date": "2025-11-10", "close": 7.84, "volume": 271007.0}, {"date": "2025-11-11", "close": 8.03, "volume": 181021.0}, {"date": "2025-11-12", "close": 7.99, "volume": 61071.0}, {"date": "2025-11-13", "close": 7.8, "volume": 66060.0}, {"date": "2025-11-14", "close": 7.78, "volume": 112230.0}, {"date": "2025-11-17", "close": 7.42, "volume": 227415.0}, {"date": "2025-11-18", "close": 7.54, "volume": 58492.0}, {"date": "2025-11-19", "close": 7.39, "volume": 35217.0}, {"date": "2025-11-20", "close": 7.27, "volume": 61052.0}, {"date": "2025-11-21", "close": 7.39, "volume": 28405.0}, {"date": "2025-11-24", "close": 7.57, "volume": 38419.0}, {"date": "2025-11-25", "close": 7.65, "volume": 45562.0}, {"date": "2025-11-26", "close": 7.68, "volume": 52076.0}, {"date": "2025-11-28", "close": 7.72, "volume": 43125.0}, {"date": "2025-12-01", "close": 7.65, "volume": 73042.0}, {"date": "2025-12-02", "close": 7.63, "volume": 85541.0}, {"date": "2025-12-03", "close": 7.79, "volume": 89577.0}, {"date": "2025-12-04", "close": 7.9, "volume": 68276.0}, {"date": "2025-12-05", "close": 7.88, "volume": 72834.0}, {"date": "2025-12-08", "close": 7.79, "volume": 84808.0}, {"date": "2025-12-09", "close": 7.84, "volume": 102169.0}, {"date": "2025-12-10", "close": 7.7, "volume": 230300.0}, {"date": "2025-12-11", "close": 7.74, "volume": 155828.0}, {"date": "2025-12-12", "close": 7.72, "volume": 163017.0}, {"date": "2025-12-15", "close": 6.93, "volume": 282167.0}, {"date": "2025-12-16", "close": 7.07, "volume": 142358.0}, {"date": "2025-12-17", "close": 6.86, "volume": 184053.0}, {"date": "2025-12-18", "close": 7.05, "volume": 64032.0}, {"date": "2025-12-19", "close": 6.7, "volume": 145133.0}, {"date": "2025-12-22", "close": 6.66, "volume": 158462.0}, {"date": "2025-12-23", "close": 6.82, "volume": 78383.0}, {"date": "2025-12-24", "close": 6.75, "volume": 40734.0}, {"date": "2025-12-26", "close": 6.76, "volume": 59188.0}, {"date": "2025-12-29", "close": 6.82, "volume": 157942.0}, {"date": "2025-12-30", "close": 6.95, "volume": 65286.0}, {"date": "2025-12-31", "close": 7.045, "volume": 110643.0}, {"date": "2026-01-02", "close": 6.86, "volume": 46511.0}, {"date": "2026-01-05", "close": 6.9, "volume": 41571.0}, {"date": "2026-01-06", "close": 6.92, "volume": 25829.0}, {"date": "2026-01-07", "close": 6.85, "volume": 38383.0}, {"date": "2026-01-08", "close": 6.96, "volume": 41223.0}, {"date": "2026-01-09", "close": 7.05, "volume": 26060.0}, {"date": "2026-01-12", "close": 7.12, "volume": 36932.0}, {"date": "2026-01-13", "close": 7.06, "volume": 37926.0}, {"date": "2026-01-14", "close": 7.06, "volume": 32335.0}, {"date": "2026-01-15", "close": 7.27, "volume": 44464.0}, {"date": "2026-01-16", "close": 7.23, "volume": 66058.0}, {"date": "2026-01-20", "close": 6.96, "volume": 49889.0}, {"date": "2026-01-21", "close": 7.17, "volume": 30953.0}, {"date": "2026-01-22", "close": 7.31, "volume": 72552.0}, {"date": "2026-01-23", "close": 7.1, "volume": 33529.0}, {"date": "2026-01-26", "close": 7.16, "volume": 78948.0}, {"date": "2026-01-27", "close": 7.1, "volume": 48312.0}, {"date": "2026-01-28", "close": 7.25, "volume": 49589.0}, {"date": "2026-01-29", "close": 6.96, "volume": 104177.0}, {"date": "2026-01-30", "close": 7.01, "volume": 34158.0}, {"date": "2026-02-02", "close": 7.02, "volume": 75581.0}, {"date": "2026-02-03", "close": 6.73, "volume": 128799.0}, {"date": "2026-02-04", "close": 6.7, "volume": 23095.0}, {"date": "2026-02-05", "close": 6.58, "volume": 119562.0}, {"date": "2026-02-06", "close": 6.56, "volume": 47504.0}, {"date": "2026-02-09", "close": 6.5, "volume": 44090.0}, {"date": "2026-02-10", "close": 6.6, "volume": 57743.0}, {"date": "2026-02-11", "close": 6.64, "volume": 78361.0}, {"date": "2026-02-12", "close": 6.7, "volume": 117476.0}, {"date": "2026-02-13", "close": 6.66, "volume": 19275.0}, {"date": "2026-02-17", "close": 6.59, "volume": 78195.0}, {"date": "2026-02-18", "close": 6.79, "volume": 62765.0}, {"date": "2026-02-19", "close": 6.59, "volume": 151326.0}, {"date": "2026-02-20", "close": 6.49, "volume": 31358.0}, {"date": "2026-02-23", "close": 6.27, "volume": 70541.0}, {"date": "2026-02-24", "close": 6.32, "volume": 43924.0}, {"date": "2026-02-25", "close": 6.49, "volume": 83993.0}, {"date": "2026-02-26", "close": 6.41, "volume": 61054.0}, {"date": "2026-02-27", "close": 6.26, "volume": 102338.0}, {"date": "2026-03-02", "close": 6.23, "volume": 74496.0}, {"date": "2026-03-03", "close": 6.0, "volume": 273339.0}, {"date": "2026-03-04", "close": 5.73, "volume": 197600.0}, {"date": "2026-03-05", "close": 5.87, "volume": 86497.0}, {"date": "2026-03-06", "close": 5.7, "volume": 75540.0}, {"date": "2026-03-09", "close": 5.53, "volume": 109143.0}, {"date": "2026-03-10", "close": 5.52, "volume": 104274.0}, {"date": "2026-03-11", "close": 5.57, "volume": 156412.0}, {"date": "2026-03-12", "close": 5.46, "volume": 141149.0}, {"date": "2026-03-13", "close": 5.42, "volume": 295823.0}, {"date": "2026-03-16", "close": 4.93, "volume": 332825.0}, {"date": "2026-03-17", "close": 4.74, "volume": 599993.0}, {"date": "2026-03-18", "close": 4.87, "volume": 208081.0}, {"date": "2026-03-19", "close": 4.96, "volume": 106248.0}, {"date": "2026-03-20", "close": 4.9, "volume": 62260.0}, {"date": "2026-03-23", "close": 5.05, "volume": 109741.0}, {"date": "2026-03-24", "close": 4.97, "volume": 36945.0}, {"date": "2026-03-25", "close": 5.01, "volume": 62408.0}, {"date": "2026-03-26", "close": 4.99, "volume": 31458.0}, {"date": "2026-03-27", "close": 4.86, "volume": 40581.0}, {"date": "2026-03-30", "close": 4.92, "volume": 66926.0}, {"date": "2026-03-31", "close": 5.01, "volume": 137312.0}, {"date": "2026-04-01", "close": 5.37, "volume": 103103.0}, {"date": "2026-04-02", "close": 5.0, "volume": 115879.0}, {"date": "2026-04-06", "close": 5.17, "volume": 53749.0}, {"date": "2026-04-07", "close": 5.16, "volume": 63161.0}, {"date": "2026-04-08", "close": 5.18, "volume": 28757.0}, {"date": "2026-04-09", "close": 5.13, "volume": 41310.0}, {"date": "2026-04-10", "close": 5.09, "volume": 23497.0}, {"date": "2026-04-13", "close": 5.15, "volume": 84590.0}, {"date": "2026-04-14", "close": 5.22, "volume": 72832.0}, {"date": "2026-04-15", "close": 5.43, "volume": 54179.0}, {"date": "2026-04-16", "close": 5.32, "volume": 33397.0}, {"date": "2026-04-17", "close": 5.35, "volume": 86166.0}, {"date": "2026-04-20", "close": 5.41, "volume": 47459.0}, {"date": "2026-04-21", "close": 5.31, "volume": 36311.0}, {"date": "2026-04-22", "close": 5.49, "volume": 47967.0}, {"date": "2026-04-23", "close": 5.55, "volume": 121418.0}, {"date": "2026-04-24", "close": 5.55, "volume": 23699.0}, {"date": "2026-04-27", "close": 5.52, "volume": 33633.0}, {"date": "2026-04-28", "close": 5.54, "volume": 22696.0}, {"date": "2026-04-29", "close": 5.44, "volume": 24731.0}, {"date": "2026-04-30", "close": 5.49, "volume": 21225.0}, {"date": "2026-05-01", "close": 5.56, "volume": 33345.0}, {"date": "2026-05-04", "close": 5.53, "volume": 58047.0}, {"date": "2026-05-05", "close": 5.68, "volume": 110025.0}, {"date": "2026-05-06", "close": 5.67, "volume": 75630.0}, {"date": "2026-05-07", "close": 5.66, "volume": 45384.0}, {"date": "2026-05-08", "close": 6.07, "volume": 203615.0}, {"date": "2026-05-11", "close": 5.81, "volume": 185191.0}, {"date": "2026-05-12", "close": 5.72, "volume": 46171.0}, {"date": "2026-05-13", "close": 5.75, "volume": 34319.0}, {"date": "2026-05-14", "close": 6.14, "volume": 180587.0}, {"date": "2026-05-15", "close": 6.19, "volume": 124406.0}, {"date": "2026-05-18", "close": 5.52, "volume": 206296.0}, {"date": "2026-05-19", "close": 5.75, "volume": 84436.0}, {"date": "2026-05-20", "close": 5.86, "volume": 66795.0}, {"date": "2026-05-21", "close": 5.81, "volume": 90307.0}, {"date": "2026-05-22", "close": 5.7, "volume": 79556.0}, {"date": "2026-05-26", "close": 6.03, "volume": 188565.0}, {"date": "2026-05-27", "close": 6.0, "volume": 39191.0}, {"date": "2026-05-28", "close": 5.97, "volume": 108706.0}, {"date": "2026-05-29", "close": 6.11, "volume": 132620.0}, {"date": "2026-06-01", "close": 6.5, "volume": 196517.0}, {"date": "2026-06-02", "close": 6.2, "volume": 129507.0}, {"date": "2026-06-03", "close": 6.08, "volume": 89183.0}, {"date": "2026-06-04", "close": 6.36, "volume": 103909.0}, {"date": "2026-06-05", "close": 6.11, "volume": 122940.0}, {"date": "2026-06-08", "close": 6.085, "volume": 129763.0}, {"date": "2026-06-09", "close": 6.01, "volume": 78077.0}, {"date": "2026-06-10", "close": 6.01, "volume": 77739.0}, {"date": "2026-06-11", "close": 6.09, "volume": 115740.0}, {"date": "2026-06-12", "close": 6.16, "volume": 238256.0}, {"date": "2026-06-15", "close": 5.7, "volume": 172873.0}, {"date": "2026-06-16", "close": 5.53, "volume": 102877.0}, {"date": "2026-06-17", "close": 5.43, "volume": 108248.0}, {"date": "2026-06-18", "close": 5.47, "volume": 146256.0}, {"date": "2026-06-22", "close": 5.38, "volume": 162091.0}, {"date": "2026-06-23", "close": 5.52, "volume": 70242.0}, {"date": "2026-06-24", "close": 5.56, "volume": 69204.0}, {"date": "2026-06-25", "close": 5.63, "volume": 65719.0}, {"date": "2026-06-26", "close": 5.53, "volume": 29511.0}, {"date": "2026-06-29", "close": 5.45, "volume": 84723.0}, {"date": "2026-06-30", "close": 5.45, "volume": 92240.0}, {"date": "2026-07-01", "close": 5.46, "volume": 137749.0}, {"date": "2026-07-02", "close": 5.31, "volume": 59061.0}, {"date": "2026-07-06", "close": 5.25, "volume": 82581.0}, {"date": "2026-07-07", "close": 5.21, "volume": 34872.0}, {"date": "2026-07-08", "close": 5.2, "volume": 35715.0}, {"date": "2026-07-09", "close": 5.27, "volume": 38223.0}, {"date": "2026-07-10", "close": 5.25, "volume": 35137.0}, {"date": "2026-07-13", "close": 5.3, "volume": 49405.0}, {"date": "2026-07-14", "close": 5.33, "volume": 13838.0}, {"date": "2026-07-15", "close": 5.46, "volume": 72186.0}, {"date": "2026-07-16", "close": 5.43, "volume": 42045.0}, {"date": "2026-07-17", "close": 5.34, "volume": 44688.0}, {"date": "2026-07-20", "close": 5.3, "volume": 24793.0}, {"date": "2026-07-21", "close": 5.27, "volume": 39134.0}, {"date": "2026-07-22", "close": 5.22, "volume": 59402.0}, {"date": "2026-07-23", "close": 5.21, "volume": 53516.0}, {"date": "2026-07-24", "close": 5.22, "volume": 21832.0}, {"date": "2026-07-27", "close": 5.14, "volume": 157035.0}, {"date": "2026-07-28", "close": 5.08, "volume": 63583.0}, {"date": "2026-07-29", "close": 5.11, "volume": 40719.0}, {"date": "2026-07-30", "close": 5.19, "volume": 33501.0}, {"date": "2026-07-31", "close": 5.14, "volume": 20206.0}, {"date": "2026-08-03", "close": 5.17, "volume": 41436.0}, {"date": "2026-08-04", "close": 5.29, "volume": 34413.0}, {"date": "2026-08-05", "close": 5.16, "volume": 44737.0}, {"date": "2026-08-06", "close": 5.73, "volume": 152563.0}, {"date": "2026-08-07", "close": 5.88, "volume": 76720.0}, {"date": "2026-08-10", "close": 5.62, "volume": 43276.0}, {"date": "2026-08-11", "close": 5.63, "volume": 42106.0}, {"date": "2026-08-12", "close": 5.89, "volume": 131124.0}, {"date": "2026-08-13", "close": 5.83, "volume": 99603.0}, {"date": "2026-08-14", "close": 5.69, "volume": 34883.0}, {"date": "2026-08-17", "close": 5.74, "volume": 37296.0}, {"date": "2026-08-18", "close": 5.88, "volume": 36962.0}, {"date": "2026-08-19", "close": 5.87, "volume": 57348.0}, {"date": "2026-08-20", "close": 6.0, "volume": 33738.0}, {"date": "2026-08-21", "close": 5.985, "volume": 49339.0}, {"date": "2026-08-24", "close": 6.03, "volume": 91042.0}, {"date": "2026-08-25", "close": 5.94, "volume": 24794.0}, {"date": "2026-08-26", "close": 5.99, "volume": 11604.0}, {"date": "2026-08-27", "close": 5.99, "volume": 16782.0}, {"date": "2026-08-28", "close": 6.13, "volume": 67649.0}, {"date": "2026-08-31", "close": 6.115, "volume": 94804.0}, {"date": "2026-09-01", "close": 6.0, "volume": 39498.0}, {"date": "2026-09-02", "close": 5.92, "volume": 83817.0}, {"date": "2026-09-03", "close": 5.95, "volume": 30535.0}, {"date": "2026-09-04", "close": 6.0, "volume": 57131.0}, {"date": "2026-09-08", "close": 6.01, "volume": 41539.0}, {"date": "2026-09-09", "close": 5.91, "volume": 65842.0}, {"date": "2026-09-10", "close": 5.97, "volume": 26759.0}, {"date": "2026-09-11", "close": 5.98, "volume": 63088.0}, {"date": "2026-09-14", "close": 6.17, "volume": 233160.0}, {"date": "2026-09-15", "close": 5.58, "volume": 136149.0}, {"date": "2026-09-16", "close": 5.32, "volume": 77431.0}, {"date": "2026-09-17", "close": 5.44, "volume": 78644.0}, {"date": "2026-09-18", "close": 5.45, "volume": 24747.0}, {"date": "2026-09-21", "close": 5.37, "volume": 23086.0}, {"date": "2026-09-22", "close": 5.4, "volume": 101018.0}, {"date": "2026-09-23", "close": 5.3, "volume": 14605.0}, {"date": "2026-09-24", "close": 5.27, "volume": 20724.0}, {"date": "2026-09-25", "close": 5.28, "volume": 12744.0}, {"date": "2026-09-28", "close": 5.16, "volume": 34305.0}, {"date": "2026-09-29", "close": 5.25, "volume": 63036.0}, {"date": "2026-09-30", "close": 5.28, "volume": 56836.0}, {"date": "2026-10-01", "close": 5.08, "volume": 42082.0}, {"date": "2026-10-02", "close": 5.02, "volume": 59321.0}, {"date": "2026-10-05", "close": 4.98, "volume": 76757.0}, {"date": "2026-10-06", "close": 5.01, "volume": 30011.0}, {"date": "2026-10-07", "close": 5.01, "volume": 48542.0}, {"date": "2026-10-08", "close": 5.06, "volume": 25271.0}, {"date": "2026-10-09", "close": 5.0, "volume": 38408.0}, {"date": "2026-10-12", "close": 4.98, "volume": 42253.0}, {"date": "2026-10-13", "close": 4.98, "volume": 27796.0}, {"date": "2026-10-14", "close": 5.0, "volume": 26631.0}, {"date": "2026-10-15", "close": 5.02, "volume": 30977.0}, {"date": "2026-10-16", "close": 4.97, "volume": 36239.0}, {"date": "2026-10-19", "close": 4.96, "volume": 35857.0}, {"date": "2026-10-20", "close": 4.9, "volume": 67549.0}, {"date": "2026-10-21", "close": 4.91, "volume": 29226.0}, {"date": "2026-10-22", "close": 4.8, "volume": 65983.0}, {"date": "2026-10-23", "close": 4.75, "volume": 51230.0}, {"date": "2026-10-26", "close": 4.7, "volume": 36566.0}, {"date": "2026-10-27", "close": 4.9, "volume": 42959.0}, {"date": "2026-10-28", "close": 4.99, "volume": 15449.0}, {"date": "2026-10-29", "close": 4.98, "volume": 79857.0}, {"date": "2026-10-30", "close": 4.95, "volume": 54309.0}], "refreshing": true}