{"ticker": "GRF", "overview": {"cik": "850027", "ticker": "GRF", "name": "EAGLE CAPITAL GROWTH FUND, INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001401612-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000026", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-20", "title": "Form N-CSRS", "accession": "0001140361-26-033904", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0000850027-26-000020", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-31", "title": "Form NPORT-P", "accession": "0000850027-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000022", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-04", "title": "Form NPORT-P", "accession": "0002000324-26-001805", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-13", "title": "Proxy statement", "accession": "0001140361-26-009326", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "EAGLE CAPITAL GROWTH FUND - N-CSR", "accession": "0001133228-26-003222", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-06", "title": "Form N-CEN", "accession": "0001140361-26-008241", "price_sensitive": false}, {"form": "NT NPORT-P", "date": "2026-03-04", "title": "Form NT NPORT-P", "accession": "0002000324-26-000842", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000008", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000007", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-14", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000003", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "Form 40-17G", "accession": "0001140361-25-046220", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "PRIMARY DOCUMENT", "accession": "0001443703-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-11-28", "title": "PRIMARY DOCUMENT", "accession": "0001443703-25-000006", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "PRIMARY DOCUMENT", "accession": "0001443703-25-000005", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "PRIMARY DOCUMENT", "accession": "0001443703-25-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 2, "buy_sum": 134207.788, "sell_n": 0, "sell_sum": 0, "net": 134207.788, "insiders": 2, "first_date": "2026-09-01", "last_date": "2026-10-16"}, "metrics": {"ticker": "GRF", "has_prices": true, "as_of": "2026-10-19", "last": 10.29, "prev_close": 10.0301, "change": 0.2599, "change_pct": 0.025912004865355286, "session_volume": 593.0, "vwap_5": 9.957986743886742, "vwap_20": 9.884105953735304, "vwap_60": 10.166964480449021, "vwap_250": 10.467971547285638, "high_52w": 11.57, "low_52w": 9.66, "avg_volume_20": 2968.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001401612-26-000005", "src": "INSIDERS", "ticker": "GRF", "cik": "850027", "company": "EAGLE CAPITAL GROWTH FUND, INC.", "company_raw": "EAGLE CAPITAL GROWTH FUND, INC.", "who": "David C. Sims", "who_key": "Sims David C", "role": "CFO, CCO, Secretary, Treasurer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 108632.62, "score": 48.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Finance chief adds $109K of GRF", "source_url": "https://www.sec.gov/Archives/edgar/data/1401612/000140161226000005/0001401612-26-000005-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0002074050-26-000026", "src": "INSIDERS", "ticker": "GRF", "cik": "850027", "company": "EAGLE CAPITAL GROWTH FUND, INC.", "company_raw": "EAGLE CAPITAL GROWTH FUND, INC.", "who": "Luke E. Sims", "who_key": "SIMS LUKE E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25575.167999999998, "score": 42.2, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "CEO buys $26K of GRF", "source_url": "https://www.sec.gov/Archives/edgar/data/1038238/000207405026000026/0002074050-26-000026-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}], "recent_buys": [{"id": "0001401612-26-000005", "src": "INSIDERS", "ticker": "GRF", "cik": "850027", "company": "EAGLE CAPITAL GROWTH FUND, INC.", "company_raw": "EAGLE CAPITAL GROWTH FUND, INC.", "who": "David C. Sims", "who_key": "Sims David C", "role": "CFO, CCO, Secretary, Treasurer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 108632.62, "score": 48.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Finance chief adds $109K of GRF", "source_url": "https://www.sec.gov/Archives/edgar/data/1401612/000140161226000005/0001401612-26-000005-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0002074050-26-000026", "src": "INSIDERS", "ticker": "GRF", "cik": "850027", "company": "EAGLE CAPITAL GROWTH FUND, INC.", "company_raw": "EAGLE CAPITAL GROWTH FUND, INC.", "who": "Luke E. Sims", "who_key": "SIMS LUKE E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25575.167999999998, "score": 42.2, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "CEO buys $26K of GRF", "source_url": "https://www.sec.gov/Archives/edgar/data/1038238/000207405026000026/0002074050-26-000026-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eagle Capital Growth Fund, Inc. Common Stock", "new_value": "EAGLE CAPITAL GROWTH FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000850027", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000850027", "applied": 1, "detected_at": "2026-10-24T19:05:51.943450"}]}, "key_people": [{"who": "David C. Sims", "who_key": "Sims David C", "role": "CFO, CCO, Secretary, Treasurer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 108632.62, "sold": 0, "net": 108632.62, "trades": 1, "top_score": 48.0, "lean": "buying", "history": [{"action": "BUY", "amount": 108632.62, "date": "2026-10-16", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401612/000140161226000005/0001401612-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 108632.62, "date": "2026-10-16", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401612/000140161226000005/0001401612-26-000005-index.htm"}}, {"who": "Luke E. Sims", "who_key": "SIMS LUKE E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 25575.167999999998, "sold": 0, "net": 25575.167999999998, "trades": 1, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 25575.167999999998, "date": "2026-09-01", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1038238/000207405026000026/0002074050-26-000026-index.htm"}], "latest": {"action": "BUY", "amount": 25575.167999999998, "date": "2026-09-01", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1038238/000207405026000026/0002074050-26-000026-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 25575.167999999998}, {"date": "2026-10-16", "net": 108632.62}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001401612-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000026", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-20", "title": "Form N-CSRS", "accession": "0001140361-26-033904", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0000850027-26-000020", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-31", "title": "Form NPORT-P", "accession": "0000850027-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000022", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-04", "title": "Form NPORT-P", "accession": "0002000324-26-001805", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-13", "title": "Proxy statement", "accession": "0001140361-26-009326", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "EAGLE CAPITAL GROWTH FUND - N-CSR", "accession": "0001133228-26-003222", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-06", "title": "Form N-CEN", "accession": "0001140361-26-008241", "price_sensitive": false}, {"form": "NT NPORT-P", "date": "2026-03-04", "title": "Form NT NPORT-P", "accession": "0002000324-26-000842", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000008", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000007", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-14", "title": "PRIMARY DOCUMENT", "accession": "0002074050-26-000003", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "Form 40-17G", "accession": "0001140361-25-046220", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "PRIMARY DOCUMENT", "accession": "0001443703-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-11-28", "title": "PRIMARY DOCUMENT", "accession": "0001443703-25-000006", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "PRIMARY DOCUMENT", "accession": "0001443703-25-000005", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "PRIMARY DOCUMENT", "accession": "0001443703-25-000004", "price_sensitive": false}], "performance": {"ticker": "GRF", "has_prices": true, "summary": {"n": 2, "avg": 0.020843309692159133, "win_rate": 1.0, "best": 0.025912004865355286, "worst": 0.015774614518962983, "as_of": "2026-10-19"}, "buys": [{"who": "Sims David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, Secretary, Treasurer, Director", "amount": 108632.62, "date": "2026-10-16", "score": 48.0, "ref_price": 10.0301, "return": 0.025912004865355286}, {"who": "SIMS LUKE E", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 25575.167999999998, "date": "2026-09-01", "score": 42.2, "ref_price": 10.1302, "return": 0.015774614518962983}]}, "price_series": [{"date": "2016-10-19", "close": 7.81, "volume": 5653.0}, {"date": "2016-10-20", "close": 7.75, "volume": 6187.0}, {"date": "2016-10-21", "close": 7.75, "volume": 400.0}, {"date": "2016-10-24", "close": 7.81, "volume": 6049.0}, {"date": "2016-10-25", "close": 7.899, "volume": 1700.0}, {"date": "2016-10-26", "close": 7.79, "volume": 1729.0}, {"date": "2016-10-27", "close": 7.63, "volume": 5649.0}, {"date": "2016-10-28", "close": 7.75, "volume": 1150.0}, {"date": "2016-10-31", "close": 7.706, "volume": 1599.0}, {"date": "2016-11-01", "close": 7.67, "volume": 740.0}, {"date": "2016-11-02", "close": 7.82, "volume": 2505.0}, {"date": "2016-11-03", "close": 7.7501, "volume": 1962.0}, {"date": "2016-11-04", "close": 7.706, "volume": 333.0}, {"date": "2016-11-07", "close": 7.8307, "volume": 10874.0}, {"date": "2016-11-08", "close": 7.93, "volume": 12322.0}, {"date": "2016-11-09", "close": 8.0248, "volume": 6220.0}, {"date": "2016-11-10", "close": 8.4, "volume": 95474.0}, {"date": "2016-11-11", "close": 8.5608, "volume": 11773.0}, {"date": "2016-11-14", "close": 8.6836, "volume": 67903.0}, {"date": "2016-11-15", "close": 8.43, "volume": 24522.0}, {"date": "2016-11-16", "close": 8.73, "volume": 20505.0}, {"date": "2016-11-17", "close": 8.7, "volume": 7013.0}, {"date": "2016-11-18", "close": 8.83, "volume": 97004.0}, {"date": "2016-11-21", "close": 7.4, "volume": 13201.0}, {"date": "2016-11-22", "close": 7.46, "volume": 10612.0}, {"date": "2016-11-23", "close": 7.77, "volume": 33024.0}, {"date": "2016-11-25", "close": 7.43, "volume": 8461.0}, {"date": "2016-11-28", "close": 7.6, "volume": 15597.0}, {"date": "2016-11-29", "close": 7.36, "volume": 16566.0}, {"date": "2016-11-30", "close": 7.45, "volume": 7005.0}, {"date": "2016-12-01", "close": 7.63, "volume": 19607.0}, {"date": "2016-12-02", "close": 7.81, "volume": 22495.0}, {"date": "2016-12-05", "close": 7.9, "volume": 4439.0}, {"date": "2016-12-06", "close": 7.7, "volume": 6679.0}, {"date": "2016-12-07", "close": 7.715, "volume": 363.0}, {"date": "2016-12-08", "close": 7.69, "volume": 46761.0}, {"date": "2016-12-09", "close": 7.58, "volume": 22174.0}, {"date": "2016-12-12", "close": 7.44, "volume": 5304.0}, {"date": "2016-12-13", "close": 7.73, "volume": 3801.0}, {"date": "2016-12-14", "close": 7.51, "volume": 30049.0}, {"date": "2016-12-15", "close": 7.6, "volume": 5501.0}, {"date": "2016-12-16", "close": 7.48, "volume": 8640.0}, {"date": "2016-12-19", "close": 7.52, "volume": 28497.0}, {"date": "2016-12-20", "close": 7.85, "volume": 16301.0}, {"date": "2016-12-21", "close": 7.5957, "volume": 4955.0}, {"date": "2016-12-22", "close": 7.84, "volume": 17157.0}, {"date": "2016-12-23", "close": 7.84, "volume": 5673.0}, {"date": "2016-12-27", "close": 7.7, "volume": 7968.0}, {"date": "2016-12-28", "close": 7.27, "volume": 62355.0}, {"date": "2016-12-29", "close": 7.41, "volume": 31660.0}, {"date": "2016-12-30", "close": 7.3494, "volume": 32958.0}, {"date": "2017-01-03", "close": 7.47, "volume": 12571.0}, {"date": "2017-01-04", "close": 7.41, "volume": 5414.0}, {"date": "2017-01-05", "close": 7.34, "volume": 7417.0}, {"date": "2017-01-06", "close": 7.3, "volume": 12119.0}, {"date": "2017-01-09", "close": 7.4, "volume": 4219.0}, {"date": "2017-01-10", "close": 7.35, "volume": 17045.0}, {"date": "2017-01-11", "close": 7.31, "volume": 1200.0}, {"date": "2017-01-12", "close": 7.15, "volume": 28542.0}, {"date": "2017-01-13", "close": 7.22, "volume": 431.0}, {"date": "2017-01-17", "close": 7.1, "volume": 22747.0}, {"date": "2017-01-18", "close": 7.14, "volume": 7906.0}, {"date": "2017-01-19", "close": 7.1895, "volume": 3280.0}, {"date": "2017-01-20", "close": 7.21, "volume": 5923.0}, {"date": "2017-01-23", "close": 7.1, "volume": 1637.0}, {"date": "2017-01-24", "close": 7.17, "volume": 200.0}, {"date": "2017-01-25", "close": 7.29, "volume": 28694.0}, {"date": "2017-01-26", "close": 7.31, "volume": 4295.0}, {"date": "2017-01-27", "close": 7.33, "volume": 4155.0}, {"date": "2017-01-30", "close": 7.2601, "volume": 2657.0}, {"date": "2017-01-31", "close": 7.27, "volume": 102.0}, {"date": "2017-02-01", "close": 7.35, "volume": 10098.0}, {"date": "2017-02-02", "close": 7.5, "volume": 4040.0}, {"date": "2017-02-03", "close": 7.48, "volume": 5061.0}, {"date": "2017-02-06", "close": 7.36, "volume": 6811.0}, {"date": "2017-02-07", "close": 7.33, "volume": 401.0}, {"date": "2017-02-08", "close": 7.32, "volume": 6838.0}, {"date": "2017-02-09", "close": 7.3138, "volume": 3850.0}, {"date": "2017-02-10", "close": 7.28, "volume": 1756.0}, {"date": "2017-02-13", "close": 7.26, "volume": 11069.0}, {"date": "2017-02-14", "close": 7.4, "volume": 6056.0}, {"date": "2017-02-15", "close": 7.4508, "volume": 9280.0}, {"date": "2017-02-16", "close": 7.3575, "volume": 467.0}, {"date": "2017-02-17", "close": 7.34, "volume": 6863.0}, {"date": "2017-02-21", "close": 7.3391, "volume": 3252.0}, {"date": "2017-02-22", "close": 7.34, "volume": 3157.0}, {"date": "2017-02-23", "close": 7.2673, "volume": 478.0}, {"date": "2017-02-24", "close": 7.3199, "volume": 5093.0}, {"date": "2017-02-27", "close": 7.21, "volume": 9168.0}, {"date": "2017-02-28", "close": 7.26, "volume": 6467.0}, {"date": "2017-03-01", "close": 7.35, "volume": 4729.0}, {"date": "2017-03-02", "close": 7.33, "volume": 3201.0}, {"date": "2017-03-03", "close": 7.29, "volume": 11877.0}, {"date": "2017-03-06", "close": 7.13, "volume": 9060.0}, {"date": "2017-03-07", "close": 6.96, "volume": 37272.0}, {"date": "2017-03-08", "close": 7.1765, "volume": 11074.0}, {"date": "2017-03-09", "close": 7.22, "volume": 3019.0}, {"date": "2017-03-10", "close": 7.31, "volume": 3758.0}, {"date": "2017-03-13", "close": 7.31, "volume": 6510.0}, {"date": "2017-03-14", "close": 7.35, "volume": 8938.0}, {"date": "2017-03-15", "close": 7.2912, "volume": 6599.0}, {"date": "2017-03-16", "close": 7.2912, "volume": null}, {"date": "2017-03-17", "close": 7.2219, "volume": 2599.0}, {"date": "2017-03-20", "close": 7.315, "volume": 803.0}, {"date": "2017-03-21", "close": 7.255, "volume": 17820.0}, {"date": "2017-03-22", "close": 7.27, "volume": 19905.0}, {"date": "2017-03-23", "close": 7.38, "volume": 12325.0}, {"date": "2017-03-24", "close": 7.3006, "volume": 3298.0}, {"date": "2017-03-27", "close": 7.348, "volume": 6012.0}, {"date": "2017-03-28", "close": 7.31, "volume": 4335.0}, {"date": "2017-03-29", "close": 7.3081, "volume": 2700.0}, {"date": "2017-03-30", "close": 7.3, "volume": 6525.0}, {"date": "2017-03-31", "close": 7.37, "volume": 20134.0}, {"date": "2017-04-03", "close": 7.38, "volume": 4430.0}, {"date": "2017-04-04", "close": 7.38, "volume": 2592.0}, {"date": "2017-04-05", "close": 7.3647, "volume": 10730.0}, {"date": "2017-04-06", "close": 7.41, "volume": 7538.0}, {"date": "2017-04-07", "close": 7.38, "volume": 1171.0}, {"date": "2017-04-10", "close": 7.48, "volume": 8704.0}, {"date": "2017-04-11", "close": 7.4101, "volume": 1761.0}, {"date": "2017-04-12", "close": 7.4498, "volume": 12727.0}, {"date": "2017-04-13", "close": 7.497, "volume": 2950.0}, {"date": "2017-04-17", "close": 7.43, "volume": 38836.0}, {"date": "2017-04-18", "close": 7.47, "volume": 6752.0}, {"date": "2017-04-19", "close": 7.48, "volume": 2985.0}, {"date": "2017-04-20", "close": 7.47, "volume": 20797.0}, {"date": "2017-04-21", "close": 7.5, "volume": 1760.0}, {"date": "2017-04-24", "close": 7.52, "volume": 3162.0}, {"date": "2017-04-25", "close": 7.59, "volume": 4173.0}, {"date": "2017-04-26", "close": 7.6705, "volume": 4202.0}, {"date": "2017-04-27", "close": 7.68, "volume": 1752.0}, {"date": "2017-04-28", "close": 7.67, "volume": 2545.0}, {"date": "2017-05-01", "close": 7.79, "volume": 2885.0}, {"date": "2017-05-02", "close": 7.8316, "volume": 4438.0}, {"date": "2017-05-03", "close": 7.76, "volume": 4184.0}, {"date": "2017-05-04", "close": 7.75, "volume": 1928.0}, {"date": "2017-05-05", "close": 7.69, "volume": 10993.0}, {"date": "2017-05-08", "close": 7.7, "volume": 218.0}, {"date": "2017-05-09", "close": 7.71, "volume": 2502.0}, {"date": "2017-05-10", "close": 7.71, "volume": 6255.0}, {"date": "2017-05-11", "close": 7.61, "volume": 8852.0}, {"date": "2017-05-12", "close": 7.68, "volume": 5936.0}, {"date": "2017-05-15", "close": 7.7085, "volume": 2937.0}, {"date": "2017-05-16", "close": 7.915, "volume": 2650.0}, {"date": "2017-05-17", "close": 7.58, "volume": 7434.0}, {"date": "2017-05-18", "close": 7.68, "volume": 2800.0}, {"date": "2017-05-19", "close": 7.5806, "volume": 3325.0}, {"date": "2017-05-22", "close": 7.68, "volume": 1404.0}, {"date": "2017-05-23", "close": 7.55, "volume": 6319.0}, {"date": "2017-05-24", "close": 7.54, "volume": 3654.0}, {"date": "2017-05-25", "close": 7.577, "volume": 12893.0}, {"date": "2017-05-26", "close": 7.79, "volume": 10399.0}, {"date": "2017-05-30", "close": 7.73, "volume": 2552.0}, {"date": "2017-05-31", "close": 7.73, "volume": 3147.0}, {"date": "2017-06-01", "close": 7.8079, "volume": 4314.0}, {"date": "2017-06-02", "close": 7.795, "volume": 3686.0}, {"date": "2017-06-05", "close": 7.8, "volume": 8851.0}, {"date": "2017-06-06", "close": 7.7007, "volume": 1231.0}, {"date": "2017-06-07", "close": 7.76, "volume": 3038.0}, {"date": "2017-06-08", "close": 7.7125, "volume": 1770.0}, {"date": "2017-06-09", "close": 7.794, "volume": 3664.0}, {"date": "2017-06-12", "close": 7.78, "volume": 1480.0}, {"date": "2017-06-13", "close": 7.81, "volume": 456.0}, {"date": "2017-06-14", "close": 7.8101, "volume": 9573.0}, {"date": "2017-06-15", "close": 7.8, "volume": 353.0}, {"date": "2017-06-16", "close": 7.9, "volume": 3726.0}, {"date": "2017-06-19", "close": 7.9, "volume": 859.0}, {"date": "2017-06-20", "close": 7.91, "volume": 6732.0}, {"date": "2017-06-21", "close": 7.94, "volume": 4809.0}, {"date": "2017-06-22", "close": 7.96, "volume": 4196.0}, {"date": "2017-06-23", "close": 7.9756, "volume": 5759.0}, {"date": "2017-06-26", "close": 7.94, "volume": 969.0}, {"date": "2017-06-27", "close": 7.9, "volume": 5278.0}, {"date": "2017-06-28", "close": 7.9424, "volume": 118.0}, {"date": "2017-06-29", "close": 7.85, "volume": 210.0}, {"date": "2017-06-30", "close": 7.85, "volume": null}, {"date": "2017-07-03", "close": 7.9, "volume": 667.0}, {"date": "2017-07-05", "close": 7.84, "volume": 4483.0}, {"date": "2017-07-06", "close": 7.65, "volume": 9944.0}, {"date": "2017-07-07", "close": 7.7771, "volume": 10162.0}, {"date": "2017-07-10", "close": 7.76, "volume": 2098.0}, {"date": "2017-07-11", "close": 7.8076, "volume": 2973.0}, {"date": "2017-07-12", "close": 7.86, "volume": 992.0}, {"date": "2017-07-13", "close": 7.88, "volume": 2053.0}, {"date": "2017-07-14", "close": 7.83, "volume": 7700.0}, {"date": "2017-07-17", "close": 7.8195, "volume": 4036.0}, {"date": "2017-07-18", "close": 7.93, "volume": 5376.0}, {"date": "2017-07-19", "close": 7.9389, "volume": 2429.0}, {"date": "2017-07-20", "close": 7.93, "volume": 4294.0}, {"date": "2017-07-21", "close": 7.9488, "volume": 6999.0}, {"date": "2017-07-24", "close": 7.8916, "volume": 1356.0}, {"date": "2017-07-25", "close": 7.93, "volume": 1879.0}, {"date": "2017-07-26", "close": 7.9291, "volume": 3954.0}, {"date": "2017-07-27", "close": 7.99, "volume": 4127.0}, {"date": "2017-07-28", "close": 7.99, "volume": 1076.0}, {"date": "2017-07-31", "close": 7.9501, "volume": 619.0}, {"date": "2017-08-01", "close": 8.2, "volume": 8678.0}, {"date": "2017-08-02", "close": 8.0001, "volume": 12064.0}, {"date": "2017-08-03", "close": 8.0506, "volume": 3018.0}, {"date": "2017-08-04", "close": 8.01, "volume": 1281.0}, {"date": "2017-08-07", "close": 8.0101, "volume": 177.0}, {"date": "2017-08-08", "close": 8.01, "volume": 1225.0}, {"date": "2017-08-09", "close": 7.93, "volume": 3090.0}, {"date": "2017-08-10", "close": 7.87, "volume": 1423.0}, {"date": "2017-08-11", "close": 7.92, "volume": 52344.0}, {"date": "2017-08-14", "close": 7.92, "volume": 3208.0}, {"date": "2017-08-15", "close": 7.91, "volume": 2603.0}, {"date": "2017-08-16", "close": 7.9292, "volume": 5429.0}, {"date": "2017-08-17", "close": 7.89, "volume": 5217.0}, {"date": "2017-08-18", "close": 7.8596, "volume": 9760.0}, {"date": "2017-08-21", "close": 7.76, "volume": 4833.0}, {"date": "2017-08-22", "close": 7.8, "volume": 998.0}, {"date": "2017-08-23", "close": 7.783, "volume": 130.0}, {"date": "2017-08-24", "close": 7.8, "volume": 3575.0}, {"date": "2017-08-25", "close": 7.7973, "volume": 4694.0}, {"date": "2017-08-28", "close": 7.7973, "volume": null}, {"date": "2017-08-29", "close": 7.7973, "volume": null}, {"date": "2017-08-30", "close": 7.7, "volume": 10204.0}, {"date": "2017-08-31", "close": 7.76, "volume": 3365.0}, {"date": "2017-09-01", "close": 7.75, "volume": 168.0}, {"date": "2017-09-05", "close": 7.75, "volume": null}, {"date": "2017-09-06", "close": 7.725, "volume": 6880.0}, {"date": "2017-09-07", "close": 7.7954, "volume": 3500.0}, {"date": "2017-09-08", "close": 7.79, "volume": 206.0}, {"date": "2017-09-11", "close": 7.79, "volume": 41625.0}, {"date": "2017-09-12", "close": 7.85, "volume": 4530.0}, {"date": "2017-09-13", "close": 7.87, "volume": 3342.0}, {"date": "2017-09-14", "close": 7.87, "volume": null}, {"date": "2017-09-15", "close": 7.88, "volume": 200.0}, {"date": "2017-09-18", "close": 7.9501, "volume": 9399.0}, {"date": "2017-09-19", "close": 7.9612, "volume": 8499.0}, {"date": "2017-09-20", "close": 7.98, "volume": 1450.0}, {"date": "2017-09-21", "close": 7.85, "volume": 15832.0}, {"date": "2017-09-22", "close": 7.9, "volume": 6539.0}, {"date": "2017-09-25", "close": 7.8737, "volume": 9171.0}, {"date": "2017-09-26", "close": 7.8737, "volume": null}, {"date": "2017-09-27", "close": 7.9137, "volume": 1667.0}, {"date": "2017-09-28", "close": 7.93, "volume": 400.0}, {"date": "2017-09-29", "close": 7.97, "volume": 3060.0}, {"date": "2017-10-02", "close": 8.0, "volume": 7302.0}, {"date": "2017-10-03", "close": 8.04, "volume": 424.0}, {"date": "2017-10-04", "close": 8.0, "volume": 12437.0}, {"date": "2017-10-05", "close": 8.03, "volume": 1656.0}, {"date": "2017-10-06", "close": 8.09, "volume": 17823.0}, {"date": "2017-10-09", "close": 8.09, "volume": null}, {"date": "2017-10-10", "close": 8.25, "volume": 6096.0}, {"date": "2017-10-11", "close": 8.29, "volume": 4577.0}, {"date": "2017-10-12", "close": 8.363, "volume": 2133.0}, {"date": "2017-10-13", "close": 8.23, "volume": 348.0}, {"date": "2017-10-16", "close": 8.275, "volume": 2600.0}, {"date": "2017-10-17", "close": 8.3, "volume": 7957.0}, {"date": "2017-10-18", "close": 8.26, "volume": 1397.0}, {"date": "2017-10-19", "close": 8.16, "volume": 4515.0}, {"date": "2017-10-20", "close": 8.17, "volume": 3115.0}, {"date": "2017-10-23", "close": 8.14, "volume": 4300.0}, {"date": "2017-10-24", "close": 8.14, "volume": null}, {"date": "2017-10-25", "close": 8.19, "volume": 5381.0}, {"date": "2017-10-26", "close": 8.19, "volume": null}, {"date": "2017-10-27", "close": 8.2465, "volume": 356.0}, {"date": "2017-10-30", "close": 8.2, "volume": 438.0}, {"date": "2017-10-31", "close": 8.21, "volume": 684.0}, {"date": "2017-11-01", "close": 8.2099, "volume": 5062.0}, {"date": "2017-11-02", "close": 8.1764, "volume": 3136.0}, {"date": "2017-11-03", "close": 8.1764, "volume": null}, {"date": "2017-11-06", "close": 8.17, "volume": 302.0}, {"date": "2017-11-07", "close": 8.1399, "volume": 3995.0}, {"date": "2017-11-08", "close": 8.2, "volume": 4540.0}, {"date": "2017-11-09", "close": 8.04, "volume": 12975.0}, {"date": "2017-11-10", "close": 8.0799, "volume": 1063.0}, {"date": "2017-11-13", "close": 7.99, "volume": 4601.0}, {"date": "2017-11-14", "close": 7.8799, "volume": 3031.0}, {"date": "2017-11-15", "close": 7.69, "volume": 17769.0}, {"date": "2017-11-16", "close": 7.8899, "volume": 20193.0}, {"date": "2017-11-17", "close": 8.07, "volume": 3141.0}, {"date": "2017-11-20", "close": 8.1, "volume": 9782.0}, {"date": "2017-11-21", "close": 8.2463, "volume": 6355.0}, {"date": "2017-11-22", "close": 7.8, "volume": 2448.0}, {"date": "2017-11-24", "close": 7.6, "volume": 2611.0}, {"date": "2017-11-27", "close": 7.6, "volume": 12415.0}, {"date": "2017-11-28", "close": 7.65, "volume": 4721.0}, {"date": "2017-11-29", "close": 7.63, "volume": 19081.0}, {"date": "2017-11-30", "close": 7.97, "volume": 9209.0}, {"date": "2017-12-01", "close": 7.94, "volume": 5794.0}, {"date": "2017-12-04", "close": 7.92, "volume": 15803.0}, {"date": "2017-12-05", "close": 8.0, "volume": 14600.0}, {"date": "2017-12-06", "close": 8.12, "volume": 38289.0}, {"date": "2017-12-07", "close": 8.0816, "volume": 695.0}, {"date": "2017-12-08", "close": 8.0731, "volume": 1632.0}, {"date": "2017-12-11", "close": 7.89, "volume": 9528.0}, {"date": "2017-12-12", "close": 7.8727, "volume": 10263.0}, {"date": "2017-12-13", "close": 7.92, "volume": 5870.0}, {"date": "2017-12-14", "close": 7.84, "volume": 3992.0}, {"date": "2017-12-15", "close": 7.97, "volume": 7785.0}, {"date": "2017-12-18", "close": 7.9604, "volume": 7440.0}, {"date": "2017-12-19", "close": 7.9504, "volume": 541.0}, {"date": "2017-12-20", "close": 7.9852, "volume": 6617.0}, {"date": "2017-12-21", "close": 7.9898, "volume": 2300.0}, {"date": "2017-12-22", "close": 7.92, "volume": 1269.0}, {"date": "2017-12-26", "close": 7.92, "volume": null}, {"date": "2017-12-27", "close": 8.15, "volume": 385.0}, {"date": "2017-12-28", "close": 7.9564, "volume": 1583.0}, {"date": "2017-12-29", "close": 7.9404, "volume": 1297.0}, {"date": "2018-01-02", "close": 7.8899, "volume": 6181.0}, {"date": "2018-01-03", "close": 7.94, "volume": 2109.0}, {"date": "2018-01-04", "close": 7.92, "volume": 7478.0}, {"date": "2018-01-05", "close": 7.96, "volume": 12135.0}, {"date": "2018-01-08", "close": 7.955, "volume": 6978.0}, {"date": "2018-01-09", "close": 8.01, "volume": 11375.0}, {"date": "2018-01-10", "close": 7.9401, "volume": 204.0}, {"date": "2018-01-11", "close": 7.98, "volume": 8084.0}, {"date": "2018-01-12", "close": 7.99, "volume": 448.0}, {"date": "2018-01-16", "close": 7.995, "volume": 12805.0}, {"date": "2018-01-17", "close": 8.14, "volume": 15373.0}, {"date": "2018-01-18", "close": 8.08, "volume": 2767.0}, {"date": "2018-01-19", "close": 8.112, "volume": 3575.0}, {"date": "2018-01-22", "close": 8.04, "volume": 16709.0}, {"date": "2018-01-23", "close": 8.15, "volume": 19613.0}, {"date": "2018-01-24", "close": 8.1939, "volume": 6046.0}, {"date": "2018-01-25", "close": 8.2, "volume": 3989.0}, {"date": "2018-01-26", "close": 8.2429, "volume": 8497.0}, {"date": "2018-01-29", "close": 8.17, "volume": 43464.0}, {"date": "2018-01-30", "close": 8.24, "volume": 1844.0}, {"date": "2018-01-31", "close": 8.34, "volume": 8491.0}, {"date": "2018-02-01", "close": 8.45, "volume": 3272.0}, {"date": "2018-02-02", "close": 8.15, "volume": 5069.0}, {"date": "2018-02-05", "close": 7.85, "volume": 7594.0}, {"date": "2018-02-06", "close": 7.8999, "volume": 13941.0}, {"date": "2018-02-07", "close": 7.81, "volume": 2239.0}, {"date": "2018-02-08", "close": 7.568, "volume": 11101.0}, {"date": "2018-02-09", "close": 7.66, "volume": 10419.0}, {"date": "2018-02-12", "close": 7.84, "volume": 7172.0}, {"date": "2018-02-13", "close": 7.77, "volume": 6290.0}, {"date": "2018-02-14", "close": 7.88, "volume": 3570.0}, {"date": "2018-02-15", "close": 7.88, "volume": 2194.0}, {"date": "2018-02-16", "close": 7.87, "volume": 2398.0}, {"date": "2018-02-20", "close": 7.82, "volume": 772.0}, {"date": "2018-02-21", "close": 7.86, "volume": 100.0}, {"date": "2018-02-22", "close": 7.86, "volume": null}, {"date": "2018-02-23", "close": 7.9, "volume": 2816.0}, {"date": "2018-02-26", "close": 7.92, "volume": 5720.0}, {"date": "2018-02-27", "close": 7.72, "volume": 4837.0}, {"date": "2018-02-28", "close": 7.77, "volume": 3811.0}, {"date": "2018-03-01", "close": 7.61, "volume": 1714.0}, {"date": "2018-03-02", "close": 7.66, "volume": 3754.0}, {"date": "2018-03-05", "close": 7.76, "volume": 5481.0}, {"date": "2018-03-06", "close": 7.8199, "volume": 10274.0}, {"date": "2018-03-07", "close": 7.78, "volume": 4490.0}, {"date": "2018-03-08", "close": 7.9308, "volume": 841.0}, {"date": "2018-03-09", "close": 7.96, "volume": 8034.0}, {"date": "2018-03-12", "close": 7.995, "volume": 2795.0}, {"date": "2018-03-13", "close": 7.82, "volume": 6087.0}, {"date": "2018-03-14", "close": 7.76, "volume": 889.0}, {"date": "2018-03-15", "close": 7.7736, "volume": 1399.0}, {"date": "2018-03-16", "close": 7.81, "volume": 1385.0}, {"date": "2018-03-19", "close": 7.7282, "volume": 3301.0}, {"date": "2018-03-20", "close": 7.71, "volume": 2684.0}, {"date": "2018-03-21", "close": 7.77, "volume": 2214.0}, {"date": "2018-03-22", "close": 7.605, "volume": 6118.0}, {"date": "2018-03-23", "close": 7.51, "volume": 744.0}, {"date": "2018-03-26", "close": 7.56, "volume": 14123.0}, {"date": "2018-03-27", "close": 7.41, "volume": 1848.0}, {"date": "2018-03-28", "close": 7.48, "volume": 7523.0}, {"date": "2018-03-29", "close": 7.64, "volume": 3281.0}, {"date": "2018-04-02", "close": 7.42, "volume": 10016.0}, {"date": "2018-04-03", "close": 7.57, "volume": 3473.0}, {"date": "2018-04-04", "close": 7.5, "volume": 4847.0}, {"date": "2018-04-05", "close": 7.5, "volume": 7000.0}, {"date": "2018-04-06", "close": 7.66, "volume": 4394.0}, {"date": "2018-04-09", "close": 7.63, "volume": 1789.0}, {"date": "2018-04-10", "close": 7.7, "volume": 1572.0}, {"date": "2018-04-11", "close": 7.7, "volume": null}, {"date": "2018-04-12", "close": 7.75, "volume": 313.0}, {"date": "2018-04-13", "close": 7.65, "volume": 2750.0}, {"date": "2018-04-16", "close": 7.7, "volume": 3518.0}, {"date": "2018-04-17", "close": 7.7, "volume": 260.0}, {"date": "2018-04-18", "close": 7.7, "volume": null}, {"date": "2018-04-19", "close": 7.6403, "volume": 1556.0}, {"date": "2018-04-20", "close": 7.56, "volume": 3143.0}, {"date": "2018-04-23", "close": 7.5644, "volume": 2624.0}, {"date": "2018-04-24", "close": 7.5, "volume": 5003.0}, {"date": "2018-04-25", "close": 7.4, "volume": 12821.0}, {"date": "2018-04-26", "close": 7.5389, "volume": 2153.0}, {"date": "2018-04-27", "close": 7.43, "volume": 1931.0}, {"date": "2018-04-30", "close": 7.48, "volume": 4049.0}, {"date": "2018-05-01", "close": 7.34, "volume": 9579.0}, {"date": "2018-05-02", "close": 7.4, "volume": 3612.0}, {"date": "2018-05-03", "close": 7.31, "volume": 231.0}, {"date": "2018-05-04", "close": 7.39, "volume": 740.0}, {"date": "2018-05-07", "close": 7.45, "volume": 3563.0}, {"date": "2018-05-08", "close": 7.4324, "volume": 478.0}, {"date": "2018-05-09", "close": 7.2013, "volume": 14731.0}, {"date": "2018-05-10", "close": 7.3165, "volume": 1201.0}, {"date": "2018-05-11", "close": 7.36, "volume": 4334.0}, {"date": "2018-05-14", "close": 7.33, "volume": 7095.0}, {"date": "2018-05-15", "close": 7.3058, "volume": 2812.0}, {"date": "2018-05-16", "close": 7.37, "volume": 1553.0}, {"date": "2018-05-17", "close": 7.36, "volume": 585.0}, {"date": "2018-05-18", "close": 7.33, "volume": 7160.0}, {"date": "2018-05-21", "close": 7.405, "volume": 4714.0}, {"date": "2018-05-22", "close": 7.3934, "volume": 192.0}, {"date": "2018-05-23", "close": 7.4101, "volume": 4770.0}, {"date": "2018-05-24", "close": 7.4101, "volume": null}, {"date": "2018-05-25", "close": 7.42, "volume": 341.0}, {"date": "2018-05-29", "close": 7.4, "volume": 5030.0}, {"date": "2018-05-30", "close": 7.4518, "volume": 675.0}, {"date": "2018-05-31", "close": 7.47, "volume": 1520.0}, {"date": "2018-06-01", "close": 7.41, "volume": 1259.0}, {"date": "2018-06-04", "close": 7.43, "volume": 600.0}, {"date": "2018-06-05", "close": 7.5, "volume": 2018.0}, {"date": "2018-06-06", "close": 7.5, "volume": 3801.0}, {"date": "2018-06-07", "close": 7.47, "volume": 2713.0}, {"date": "2018-06-08", "close": 7.64, "volume": 7347.0}, {"date": "2018-06-11", "close": 7.68, "volume": 9929.0}, {"date": "2018-06-12", "close": 7.6968, "volume": 1953.0}, {"date": "2018-06-13", "close": 7.63, "volume": 5435.0}, {"date": "2018-06-14", "close": 7.67, "volume": 541.0}, {"date": "2018-06-15", "close": 7.67, "volume": null}, {"date": "2018-06-18", "close": 7.67, "volume": null}, {"date": "2018-06-19", "close": 7.6388, "volume": 6307.0}, {"date": "2018-06-20", "close": 7.71, "volume": 9520.0}, {"date": "2018-06-21", "close": 7.66, "volume": 619.0}, {"date": "2018-06-22", "close": 7.4765, "volume": 3375.0}, {"date": "2018-06-25", "close": 7.6401, "volume": 18458.0}, {"date": "2018-06-26", "close": 7.5937, "volume": 1125.0}, {"date": "2018-06-27", "close": 7.6225, "volume": 2820.0}, {"date": "2018-06-28", "close": 7.641, "volume": 817.0}, {"date": "2018-06-29", "close": 7.55, "volume": 6150.0}, {"date": "2018-07-02", "close": 7.56, "volume": 2061.0}, {"date": "2018-07-03", "close": 7.61, "volume": 12909.0}, {"date": "2018-07-05", "close": 7.68, "volume": 4795.0}, {"date": "2018-07-06", "close": 7.74, "volume": 967.0}, {"date": "2018-07-09", "close": 7.9, "volume": 78554.0}, {"date": "2018-07-10", "close": 8.0944, "volume": 17137.0}, {"date": "2018-07-11", "close": 7.8798, "volume": 15872.0}, {"date": "2018-07-12", "close": 7.88, "volume": 3182.0}, {"date": "2018-07-13", "close": 7.8715, "volume": 578.0}, {"date": "2018-07-16", "close": 7.9999, "volume": 9123.0}, {"date": "2018-07-17", "close": 7.965, "volume": 2484.0}, {"date": "2018-07-18", "close": 7.9185, "volume": 3128.0}, {"date": "2018-07-19", "close": 8.009, "volume": 2885.0}, {"date": "2018-07-20", "close": 7.9823, "volume": 622.0}, {"date": "2018-07-23", "close": 7.992, "volume": 797.0}, {"date": "2018-07-24", "close": 8.19, "volume": 7117.0}, {"date": "2018-07-25", "close": 8.155, "volume": 17674.0}, {"date": "2018-07-26", "close": 8.04, "volume": 1718.0}, {"date": "2018-07-27", "close": 8.0, "volume": 2325.0}, {"date": "2018-07-30", "close": 7.968, "volume": 332.0}, {"date": "2018-07-31", "close": 7.968, "volume": null}, {"date": "2018-08-01", "close": 8.079, "volume": 2885.0}, {"date": "2018-08-02", "close": 8.0, "volume": 1500.0}, {"date": "2018-08-03", "close": 7.82, "volume": 7695.0}, {"date": "2018-08-06", "close": 7.9233, "volume": 13623.0}, {"date": "2018-08-07", "close": 7.88, "volume": 3647.0}, {"date": "2018-08-08", "close": 7.8791, "volume": 1000.0}, {"date": "2018-08-09", "close": 7.9699, "volume": 3347.0}, {"date": "2018-08-10", "close": 7.94, "volume": 3150.0}, {"date": "2018-08-13", "close": 7.8977, "volume": 2329.0}, {"date": "2018-08-14", "close": 7.8977, "volume": null}, {"date": "2018-08-15", "close": 7.85, "volume": 465.0}, {"date": "2018-08-16", "close": 7.915, "volume": 3856.0}, {"date": "2018-08-17", "close": 7.98, "volume": 3171.0}, {"date": "2018-08-20", "close": 7.98, "volume": 2253.0}, {"date": "2018-08-21", "close": 7.9556, "volume": 15143.0}, {"date": "2018-08-22", "close": 7.9874, "volume": 485.0}, {"date": "2018-08-23", "close": 7.9874, "volume": null}, {"date": "2018-08-24", "close": 7.93, "volume": 816.0}, {"date": "2018-08-27", "close": 7.85, "volume": 809.0}, {"date": "2018-08-28", "close": 7.98, "volume": 3335.0}, {"date": "2018-08-29", "close": 8.1882, "volume": 1107.0}, {"date": "2018-08-30", "close": 7.95, "volume": 3350.0}, {"date": "2018-08-31", "close": 7.9194, "volume": 517.0}, {"date": "2018-09-04", "close": 7.93, "volume": 1012.0}, {"date": "2018-09-05", "close": 7.8264, "volume": 3911.0}, {"date": "2018-09-06", "close": 7.76, "volume": 2722.0}, {"date": "2018-09-07", "close": 7.76, "volume": 187.0}, {"date": "2018-09-10", "close": 7.76, "volume": 411.0}, {"date": "2018-09-11", "close": 7.88, "volume": 1426.0}, {"date": "2018-09-12", "close": 7.815, "volume": 510.0}, {"date": "2018-09-13", "close": 7.84, "volume": 200.0}, {"date": "2018-09-14", "close": 7.7849, "volume": 9338.0}, {"date": "2018-09-17", "close": 7.84, "volume": 2383.0}, {"date": "2018-09-18", "close": 8.0, "volume": 18723.0}, {"date": "2018-09-19", "close": 8.0136, "volume": 1211.0}, {"date": "2018-09-20", "close": 8.0199, "volume": 4753.0}, {"date": "2018-09-21", "close": 8.03, "volume": 1091.0}, {"date": "2018-09-24", "close": 7.87, "volume": 766.0}, {"date": "2018-09-25", "close": 8.0399, "volume": 3443.0}, {"date": "2018-09-26", "close": 8.0, "volume": 1300.0}, {"date": "2018-09-27", "close": 8.027, "volume": 5060.0}, {"date": "2018-09-28", "close": 8.01, "volume": 3909.0}, {"date": "2018-10-01", "close": 7.97, "volume": 1652.0}, {"date": "2018-10-02", "close": 8.01, "volume": 233.0}, {"date": "2018-10-03", "close": 7.94, "volume": 2339.0}, {"date": "2018-10-04", "close": 7.8197, "volume": 5320.0}, {"date": "2018-10-05", "close": 7.76, "volume": 2371.0}, {"date": "2018-10-08", "close": 7.77, "volume": 1032.0}, {"date": "2018-10-09", "close": 7.73, "volume": 1478.0}, {"date": "2018-10-10", "close": 7.5101, "volume": 11120.0}, {"date": "2018-10-11", "close": 7.51, "volume": 11026.0}, {"date": "2018-10-12", "close": 7.35, "volume": 1293.0}, {"date": "2018-10-15", "close": 7.39, "volume": 2657.0}, {"date": "2018-10-16", "close": 7.53, "volume": 7720.0}, {"date": "2018-10-17", "close": 7.51, "volume": 15225.0}, {"date": "2018-10-18", "close": 7.5101, "volume": 336.0}, {"date": "2018-10-19", "close": 7.5724, "volume": 2225.0}, {"date": "2018-10-22", "close": 7.55, "volume": 2290.0}, {"date": "2018-10-23", "close": 7.3501, "volume": 856.0}, {"date": "2018-10-24", "close": 7.4, "volume": 708.0}, {"date": "2018-10-25", "close": 7.45, "volume": 550.0}, {"date": "2018-10-26", "close": 7.7, "volume": 9731.0}, {"date": "2018-10-29", "close": 7.5, "volume": 572.0}, {"date": "2018-10-30", "close": 7.4927, "volume": 202.0}, {"date": "2018-10-31", "close": 7.4927, "volume": null}, {"date": "2018-11-01", "close": 7.49, "volume": 459.0}, {"date": "2018-11-02", "close": 7.4222, "volume": 3410.0}, {"date": "2018-11-05", "close": 7.31, "volume": 22750.0}, {"date": "2018-11-06", "close": 7.27, "volume": 3700.0}, {"date": "2018-11-07", "close": 7.38, "volume": 4488.0}, {"date": "2018-11-08", "close": 7.4901, "volume": 8755.0}, {"date": "2018-11-09", "close": 7.78, "volume": 5427.0}, {"date": "2018-11-12", "close": 7.5565, "volume": 4623.0}, {"date": "2018-11-13", "close": 7.4, "volume": 3720.0}, {"date": "2018-11-14", "close": 7.53, "volume": 10991.0}, {"date": "2018-11-15", "close": 7.63, "volume": 923.0}, {"date": "2018-11-16", "close": 7.45, "volume": 3500.0}, {"date": "2018-11-19", "close": 7.5287, "volume": 8502.0}, {"date": "2018-11-20", "close": 7.51, "volume": 11825.0}, {"date": "2018-11-21", "close": 7.159, "volume": 8559.0}, {"date": "2018-11-23", "close": 7.16, "volume": 300.0}, {"date": "2018-11-26", "close": 7.06, "volume": 6831.0}, {"date": "2018-11-27", "close": 7.15, "volume": 644.0}, {"date": "2018-11-28", "close": 7.1131, "volume": 432.0}, {"date": "2018-11-29", "close": 7.1131, "volume": null}, {"date": "2018-11-30", "close": 7.13, "volume": 2223.0}, {"date": "2018-12-03", "close": 7.2, "volume": 4151.0}, {"date": "2018-12-04", "close": 7.61, "volume": 23684.0}, {"date": "2018-12-06", "close": 7.48, "volume": 312.0}, {"date": "2018-12-07", "close": 7.25, "volume": 2100.0}, {"date": "2018-12-10", "close": 7.1346, "volume": 5694.0}, {"date": "2018-12-11", "close": 7.54, "volume": 11156.0}, {"date": "2018-12-12", "close": 7.25, "volume": 809.0}, {"date": "2018-12-13", "close": 7.5, "volume": 11023.0}, {"date": "2018-12-14", "close": 7.399, "volume": 12715.0}, {"date": "2018-12-17", "close": 7.52, "volume": 8758.0}, {"date": "2018-12-18", "close": 7.51, "volume": 4641.0}, {"date": "2018-12-19", "close": 7.3135, "volume": 11611.0}, {"date": "2018-12-20", "close": 7.5, "volume": 600.0}, {"date": "2018-12-21", "close": 7.3579, "volume": 4810.0}, {"date": "2018-12-24", "close": 7.15, "volume": 10933.0}, {"date": "2018-12-26", "close": 7.35, "volume": 9848.0}, {"date": "2018-12-27", "close": 6.7, "volume": 20555.0}, {"date": "2018-12-28", "close": 6.57, "volume": 35615.0}, {"date": "2018-12-31", "close": 7.3, "volume": 87600.0}, {"date": "2019-01-02", "close": 7.08, "volume": 7192.0}, {"date": "2019-01-03", "close": 7.32, "volume": 17113.0}, {"date": "2019-01-04", "close": 7.29, "volume": 252.0}, {"date": "2019-01-07", "close": 7.37, "volume": 2595.0}, {"date": "2019-01-08", "close": 7.25, "volume": 3738.0}, {"date": "2019-01-09", "close": 7.44, "volume": 3730.0}, {"date": "2019-01-10", "close": 7.33, "volume": 799.0}, {"date": "2019-01-11", "close": 7.33, "volume": null}, {"date": "2019-01-14", "close": 7.236, "volume": 5447.0}, {"date": "2019-01-15", "close": 7.27, "volume": 2594.0}, {"date": "2019-01-16", "close": 7.2, "volume": 4209.0}, {"date": "2019-01-17", "close": 7.32, "volume": 2926.0}, {"date": "2019-01-18", "close": 7.299, "volume": 4493.0}, {"date": "2019-01-22", "close": 7.09, "volume": 1959.0}, {"date": "2019-01-23", "close": 7.097, "volume": 653.0}, {"date": "2019-01-24", "close": 7.08, "volume": 8814.0}, {"date": "2019-01-25", "close": 7.2, "volume": 902.0}, {"date": "2019-01-28", "close": 7.3982, "volume": 2030.0}, {"date": "2019-01-29", "close": 7.3841, "volume": 5564.0}, {"date": "2019-01-30", "close": 7.3, "volume": 4394.0}, {"date": "2019-01-31", "close": 7.46, "volume": 14422.0}, {"date": "2019-02-01", "close": 7.7482, "volume": 20915.0}, {"date": "2019-02-04", "close": 8.05, "volume": 20047.0}, {"date": "2019-02-05", "close": 7.59, "volume": 8705.0}, {"date": "2019-02-06", "close": 7.528, "volume": 5933.0}, {"date": "2019-02-07", "close": 7.56, "volume": 11505.0}, {"date": "2019-02-08", "close": 7.43, "volume": 5639.0}, {"date": "2019-02-11", "close": 7.64, "volume": 9430.0}, {"date": "2019-02-12", "close": 7.68, "volume": 2667.0}, {"date": "2019-02-13", "close": 7.4873, "volume": 10211.0}, {"date": "2019-02-14", "close": 7.45, "volume": 9183.0}, {"date": "2019-02-15", "close": 7.49, "volume": 9021.0}, {"date": "2019-02-19", "close": 7.5661, "volume": 4851.0}, {"date": "2019-02-20", "close": 7.51, "volume": 9635.0}, {"date": "2019-02-21", "close": 7.54, "volume": 2484.0}, {"date": "2019-02-22", "close": 7.56, "volume": 2836.0}, {"date": "2019-02-25", "close": 7.6101, "volume": 18904.0}, {"date": "2019-02-26", "close": 7.54, "volume": 4130.0}, {"date": "2019-02-27", "close": 7.569, "volume": 5427.0}, {"date": "2019-02-28", "close": 7.5245, "volume": 2012.0}, {"date": "2019-03-01", "close": 7.5245, "volume": 7126.0}, {"date": "2019-03-04", "close": 7.5203, "volume": 4950.0}, {"date": "2019-03-05", "close": 7.4992, "volume": 7582.0}, {"date": "2019-03-06", "close": 7.43, "volume": 14081.0}, {"date": "2019-03-07", "close": 7.33, "volume": 4335.0}, {"date": "2019-03-08", "close": 7.33, "volume": null}, {"date": "2019-03-11", "close": 7.4165, "volume": 4741.0}, {"date": "2019-03-12", "close": 7.42, "volume": 4720.0}, {"date": "2019-03-13", "close": 7.42, "volume": 18397.0}, {"date": "2019-03-14", "close": 7.42, "volume": 5065.0}, {"date": "2019-03-15", "close": 7.5011, "volume": 6412.0}, {"date": "2019-03-18", "close": 7.4743, "volume": 5967.0}, {"date": "2019-03-19", "close": 7.4901, "volume": 10282.0}, {"date": "2019-03-20", "close": 7.5, "volume": 7564.0}, {"date": "2019-03-21", "close": 7.54, "volume": 632.0}, {"date": "2019-03-22", "close": 7.5982, "volume": 3207.0}, {"date": "2019-03-25", "close": 7.547, "volume": 2040.0}, {"date": "2019-03-26", "close": 7.4802, "volume": 2012.0}, {"date": "2019-03-27", "close": 7.4933, "volume": 4217.0}, {"date": "2019-03-28", "close": 7.4307, "volume": 596.0}, {"date": "2019-03-29", "close": 7.59, "volume": 4109.0}, {"date": "2019-04-01", "close": 7.6439, "volume": 3456.0}, {"date": "2019-04-02", "close": 7.6991, "volume": 7294.0}, {"date": "2019-04-03", "close": 7.7001, "volume": 3379.0}, {"date": "2019-04-04", "close": 7.67, "volume": 3382.0}, {"date": "2019-04-05", "close": 7.6932, "volume": 16000.0}, {"date": "2019-04-08", "close": 7.71, "volume": 2934.0}, {"date": "2019-04-09", "close": 7.7194, "volume": 4945.0}, {"date": "2019-04-10", "close": 7.6949, "volume": 5215.0}, {"date": "2019-04-11", "close": 7.74, "volume": 6126.0}, {"date": "2019-04-12", "close": 7.77, "volume": 2080.0}, {"date": "2019-04-15", "close": 7.7608, "volume": 216.0}, {"date": "2019-04-16", "close": 7.8, "volume": 7614.0}, {"date": "2019-04-17", "close": 7.7633, "volume": 2132.0}, {"date": "2019-04-18", "close": 7.76, "volume": 9502.0}, {"date": "2019-04-22", "close": 7.7703, "volume": 7578.0}, {"date": "2019-04-23", "close": 7.7998, "volume": 3285.0}, {"date": "2019-04-24", "close": 7.77, "volume": 1533.0}, {"date": "2019-04-25", "close": 7.7794, "volume": 1037.0}, {"date": "2019-04-26", "close": 7.76, "volume": 11320.0}, {"date": "2019-04-29", "close": 7.7883, "volume": 802.0}, {"date": "2019-04-30", "close": 7.81, "volume": 3614.0}, {"date": "2019-05-01", "close": 7.815, "volume": 9526.0}, {"date": "2019-05-02", "close": 7.8, "volume": 4252.0}, {"date": "2019-05-03", "close": 7.74, "volume": 11238.0}, {"date": "2019-05-06", "close": 7.6, "volume": 7767.0}, {"date": "2019-05-07", "close": 7.67, "volume": 7332.0}, {"date": "2019-05-08", "close": 7.68, "volume": 6647.0}, {"date": "2019-05-09", "close": 7.6, "volume": 1440.0}, {"date": "2019-05-10", "close": 7.66, "volume": 8485.0}, {"date": "2019-05-13", "close": 7.42, "volume": 14706.0}, {"date": "2019-05-14", "close": 7.505, "volume": 818.0}, {"date": "2019-05-15", "close": 7.48, "volume": 2912.0}, {"date": "2019-05-16", "close": 7.5352, "volume": 1285.0}, {"date": "2019-05-17", "close": 7.5352, "volume": null}, {"date": "2019-05-20", "close": 7.6, "volume": 7247.0}, {"date": "2019-05-21", "close": 7.5711, "volume": 1800.0}, {"date": "2019-05-22", "close": 7.5, "volume": 2850.0}, {"date": "2019-05-23", "close": 7.4635, "volume": 7957.0}, {"date": "2019-05-24", "close": 7.5162, "volume": 1733.0}, {"date": "2019-05-28", "close": 7.4201, "volume": 4691.0}, {"date": "2019-05-29", "close": 7.3883, "volume": 15240.0}, {"date": "2019-05-30", "close": 7.38, "volume": 1120.0}, {"date": "2019-05-31", "close": 7.35, "volume": 480.0}, {"date": "2019-06-03", "close": 7.34, "volume": 1718.0}, {"date": "2019-06-04", "close": 7.4899, "volume": 5077.0}, {"date": "2019-06-05", "close": 7.49, "volume": 1059.0}, {"date": "2019-06-06", "close": 7.53, "volume": 2484.0}, {"date": "2019-06-07", "close": 7.75, "volume": 13083.0}, {"date": "2019-06-10", "close": 7.645, "volume": 15915.0}, {"date": "2019-06-11", "close": 7.6581, "volume": 4305.0}, {"date": "2019-06-12", "close": 7.6189, "volume": 11147.0}, {"date": "2019-06-13", "close": 7.7679, "volume": 14636.0}, {"date": "2019-06-14", "close": 7.75, "volume": 22032.0}, {"date": "2019-06-17", "close": 7.76, "volume": 20543.0}, {"date": "2019-06-18", "close": 7.8, "volume": 10704.0}, {"date": "2019-06-19", "close": 7.8065, "volume": 1176.0}, {"date": "2019-06-20", "close": 7.855, "volume": 1364.0}, {"date": "2019-06-21", "close": 7.75, "volume": 2759.0}, {"date": "2019-06-24", "close": 7.94, "volume": 6502.0}, {"date": "2019-06-25", "close": 7.9103, "volume": 4540.0}, {"date": "2019-06-26", "close": 7.8807, "volume": 811.0}, {"date": "2019-06-27", "close": 7.8807, "volume": null}, {"date": "2019-06-28", "close": 7.9606, "volume": 15100.0}, {"date": "2019-07-01", "close": 7.985, "volume": 3881.0}, {"date": "2019-07-02", "close": 7.99, "volume": 5621.0}, {"date": "2019-07-03", "close": 8.02, "volume": 1476.0}, {"date": "2019-07-05", "close": 8.0074, "volume": 1719.0}, {"date": "2019-07-08", "close": 8.0384, "volume": 3025.0}, {"date": "2019-07-09", "close": 8.07, "volume": 162.0}, {"date": "2019-07-10", "close": 8.04, "volume": 4017.0}, {"date": "2019-07-11", "close": 8.018, "volume": 277.0}, {"date": "2019-07-12", "close": 8.04, "volume": 2466.0}, {"date": "2019-07-15", "close": 7.9549, "volume": 318.0}, {"date": "2019-07-16", "close": 7.78, "volume": 4891.0}, {"date": "2019-07-17", "close": 8.05, "volume": 6536.0}, {"date": "2019-07-18", "close": 7.9599, "volume": 2276.0}, {"date": "2019-07-19", "close": 8.0501, "volume": 3885.0}, {"date": "2019-07-22", "close": 8.1, "volume": 604.0}, {"date": "2019-07-23", "close": 8.06, "volume": 6061.0}, {"date": "2019-07-24", "close": 8.0, "volume": 1523.0}, {"date": "2019-07-25", "close": 8.0, "volume": 133.0}, {"date": "2019-07-26", "close": 8.1, "volume": 230.0}, {"date": "2019-07-29", "close": 8.11, "volume": 200.0}, {"date": "2019-07-30", "close": 8.11, "volume": 199.0}, {"date": "2019-07-31", "close": 8.24, "volume": 10632.0}, {"date": "2019-08-01", "close": 8.13, "volume": 4304.0}, {"date": "2019-08-02", "close": 8.13, "volume": null}, {"date": "2019-08-05", "close": 7.75, "volume": 17737.0}, {"date": "2019-08-06", "close": 7.75, "volume": null}, {"date": "2019-08-07", "close": 7.8267, "volume": 3051.0}, {"date": "2019-08-08", "close": 7.87, "volume": 595.0}, {"date": "2019-08-09", "close": 7.87, "volume": null}, {"date": "2019-08-12", "close": 7.76, "volume": 703.0}, {"date": "2019-08-13", "close": 7.8822, "volume": 6072.0}, {"date": "2019-08-14", "close": 7.77, "volume": 2877.0}, {"date": "2019-08-15", "close": 7.85, "volume": 484.0}, {"date": "2019-08-16", "close": 7.83, "volume": 350.0}, {"date": "2019-08-19", "close": 7.92, "volume": 2622.0}, {"date": "2019-08-20", "close": 7.97, "volume": 310.0}, {"date": "2019-08-21", "close": 7.9395, "volume": 2833.0}, {"date": "2019-08-22", "close": 8.0741, "volume": 223.0}, {"date": "2019-08-23", "close": 7.9, "volume": 6105.0}, {"date": "2019-08-26", "close": 7.831, "volume": 2026.0}, {"date": "2019-08-27", "close": 8.04, "volume": 2261.0}, {"date": "2019-08-28", "close": 8.04, "volume": null}, {"date": "2019-08-29", "close": 8.1, "volume": 7742.0}, {"date": "2019-08-30", "close": 8.0999, "volume": 896.0}, {"date": "2019-09-03", "close": 7.7039, "volume": 2156.0}, {"date": "2019-09-04", "close": 8.13, "volume": 100.0}, {"date": "2019-09-05", "close": 8.13, "volume": 710.0}, {"date": "2019-09-06", "close": 8.24, "volume": 1100.0}, {"date": "2019-09-09", "close": 7.97, "volume": 12812.0}, {"date": "2019-09-10", "close": 7.9529, "volume": 216.0}, {"date": "2019-09-11", "close": 7.91, "volume": 225.0}, {"date": "2019-09-12", "close": 7.91, "volume": null}, {"date": "2019-09-13", "close": 7.99, "volume": 3286.0}, {"date": "2019-09-16", "close": 7.8483, "volume": 5952.0}, {"date": "2019-09-17", "close": 7.9132, "volume": 1096.0}, {"date": "2019-09-18", "close": 8.1868, "volume": 1239.0}, {"date": "2019-09-19", "close": 8.14, "volume": 1027.0}, {"date": "2019-09-20", "close": 8.24, "volume": 1816.0}, {"date": "2019-09-23", "close": 7.86, "volume": 4014.0}, {"date": "2019-09-24", "close": 7.86, "volume": null}, {"date": "2019-09-25", "close": 7.8993, "volume": 2600.0}, {"date": "2019-09-26", "close": 7.8993, "volume": null}, {"date": "2019-09-27", "close": 7.8993, "volume": null}, {"date": "2019-09-30", "close": 8.0, "volume": 4684.0}, {"date": "2019-10-01", "close": 8.09, "volume": 6657.0}, {"date": "2019-10-02", "close": 8.072, "volume": 3311.0}, {"date": "2019-10-03", "close": 7.85, "volume": 1343.0}, {"date": "2019-10-04", "close": 8.0599, "volume": 10559.0}, {"date": "2019-10-07", "close": 8.0155, "volume": 687.0}, {"date": "2019-10-08", "close": 7.95, "volume": 4989.0}, {"date": "2019-10-09", "close": 7.95, "volume": null}, {"date": "2019-10-10", "close": 8.1, "volume": 3581.0}, {"date": "2019-10-11", "close": 7.9006, "volume": 4500.0}, {"date": "2019-10-14", "close": 8.09, "volume": 1655.0}, {"date": "2019-10-15", "close": 8.1625, "volume": 1640.0}, {"date": "2019-10-16", "close": 8.18, "volume": 468.0}, {"date": "2019-10-17", "close": 8.19, "volume": 1610.0}, {"date": "2019-10-18", "close": 7.9956, "volume": 2219.0}, {"date": "2019-10-21", "close": 7.9163, "volume": 1097.0}, {"date": "2019-10-22", "close": 8.05, "volume": 2868.0}, {"date": "2019-10-23", "close": 7.93, "volume": 115.0}, {"date": "2019-10-24", "close": 7.9746, "volume": 2461.0}, {"date": "2019-10-25", "close": 7.9746, "volume": null}, {"date": "2019-10-28", "close": 8.1098, "volume": 4353.0}, {"date": "2019-10-29", "close": 7.92, "volume": 7295.0}, {"date": "2019-10-30", "close": 7.88, "volume": 1100.0}, {"date": "2019-10-31", "close": 7.8999, "volume": 2255.0}, {"date": "2019-11-01", "close": 8.26, "volume": 3777.0}, {"date": "2019-11-04", "close": 8.1199, "volume": 3640.0}, {"date": "2019-11-05", "close": 8.03, "volume": 4556.0}, {"date": "2019-11-06", "close": 8.03, "volume": 1832.0}, {"date": "2019-11-07", "close": 8.04, "volume": 3174.0}, {"date": "2019-11-08", "close": 8.1266, "volume": 1243.0}, {"date": "2019-11-11", "close": 8.2511, "volume": 8626.0}, {"date": "2019-11-12", "close": 8.26, "volume": 3362.0}, {"date": "2019-11-13", "close": 8.2754, "volume": 2272.0}, {"date": "2019-11-14", "close": 8.2308, "volume": 1202.0}, {"date": "2019-11-15", "close": 8.2196, "volume": 1038.0}, {"date": "2019-11-18", "close": 8.205, "volume": 10345.0}, {"date": "2019-11-19", "close": 8.2495, "volume": 5510.0}, {"date": "2019-11-20", "close": 8.205, "volume": 1626.0}, {"date": "2019-11-21", "close": 7.69, "volume": 7952.0}, {"date": "2019-11-22", "close": 7.71, "volume": 1578.0}, {"date": "2019-11-25", "close": 7.59, "volume": 9776.0}, {"date": "2019-11-26", "close": 7.61, "volume": 3936.0}, {"date": "2019-11-27", "close": 7.6462, "volume": 430.0}, {"date": "2019-11-29", "close": 7.6462, "volume": null}, {"date": "2019-12-02", "close": 7.65, "volume": 849.0}, {"date": "2019-12-03", "close": 7.56, "volume": 10116.0}, {"date": "2019-12-04", "close": 7.5699, "volume": 1905.0}, {"date": "2019-12-05", "close": 7.6, "volume": 8133.0}, {"date": "2019-12-06", "close": 7.6126, "volume": 14398.0}, {"date": "2019-12-09", "close": 7.61, "volume": 640.0}, {"date": "2019-12-10", "close": 7.54, "volume": 6687.0}, {"date": "2019-12-11", "close": 7.56, "volume": 10159.0}, {"date": "2019-12-12", "close": 7.6, "volume": 6053.0}, {"date": "2019-12-13", "close": 7.61, "volume": 2430.0}, {"date": "2019-12-16", "close": 7.75, "volume": 9030.0}, {"date": "2019-12-17", "close": 7.6933, "volume": 1980.0}, {"date": "2019-12-18", "close": 7.64, "volume": 20548.0}, {"date": "2019-12-19", "close": 7.65, "volume": 7428.0}, {"date": "2019-12-20", "close": 7.7, "volume": 5732.0}, {"date": "2019-12-23", "close": 7.72, "volume": 3758.0}, {"date": "2019-12-24", "close": 7.75, "volume": 3699.0}, {"date": "2019-12-26", "close": 7.7216, "volume": 7429.0}, {"date": "2019-12-27", "close": 7.72, "volume": 22326.0}, {"date": "2019-12-30", "close": 7.8, "volume": 14399.0}, {"date": "2019-12-31", "close": 8.0208, "volume": 2374.0}, {"date": "2020-01-02", "close": 7.92, "volume": 7347.0}, {"date": "2020-01-03", "close": 7.81, "volume": 5943.0}, {"date": "2020-01-06", "close": 7.817, "volume": 2523.0}, {"date": "2020-01-07", "close": 7.85, "volume": 2922.0}, {"date": "2020-01-08", "close": 7.7, "volume": 19288.0}, {"date": "2020-01-09", "close": 7.68, "volume": 4073.0}, {"date": "2020-01-10", "close": 7.63, "volume": 6217.0}, {"date": "2020-01-13", "close": 7.63, "volume": 7827.0}, {"date": "2020-01-14", "close": 7.81, "volume": 1442.0}, {"date": "2020-01-15", "close": 7.71, "volume": 5613.0}, {"date": "2020-01-16", "close": 7.76, "volume": 6169.0}, {"date": "2020-01-17", "close": 7.78, "volume": 12233.0}, {"date": "2020-01-21", "close": 7.8167, "volume": 2149.0}, {"date": "2020-01-22", "close": 7.7501, "volume": 215.0}, {"date": "2020-01-23", "close": 7.7441, "volume": 1715.0}, {"date": "2020-01-24", "close": 7.8, "volume": 9656.0}, {"date": "2020-01-27", "close": 7.8, "volume": 3423.0}, {"date": "2020-01-28", "close": 7.84, "volume": 6523.0}, {"date": "2020-01-29", "close": 7.85, "volume": 9051.0}, {"date": "2020-01-30", "close": 7.9277, "volume": 2503.0}, {"date": "2020-01-31", "close": 7.77, "volume": 4847.0}, {"date": "2020-02-03", "close": 7.7736, "volume": 6859.0}, {"date": "2020-02-04", "close": 7.76, "volume": 13997.0}, {"date": "2020-02-05", "close": 7.815, "volume": 791.0}, {"date": "2020-02-06", "close": 7.9, "volume": 914.0}, {"date": "2020-02-07", "close": 7.8461, "volume": 4655.0}, {"date": "2020-02-10", "close": 7.89, "volume": 8164.0}, {"date": "2020-02-11", "close": 8.0896, "volume": 19452.0}, {"date": "2020-02-12", "close": 8.04, "volume": 4768.0}, {"date": "2020-02-13", "close": 8.15, "volume": 2995.0}, {"date": "2020-02-14", "close": 8.17, "volume": 3032.0}, {"date": "2020-02-18", "close": 8.2, "volume": 33563.0}, {"date": "2020-02-19", "close": 8.1, "volume": 1000.0}, {"date": "2020-02-20", "close": 8.085, "volume": 169.0}, {"date": "2020-02-21", "close": 8.0201, "volume": 4700.0}, {"date": "2020-02-24", "close": 7.88, "volume": 6604.0}, {"date": "2020-02-25", "close": 7.75, "volume": 2944.0}, {"date": "2020-02-26", "close": 7.61, "volume": 4815.0}, {"date": "2020-02-27", "close": 7.37, "volume": 56161.0}, {"date": "2020-02-28", "close": 7.15, "volume": 40851.0}, {"date": "2020-03-02", "close": 7.3, "volume": 8158.0}, {"date": "2020-03-03", "close": 7.31, "volume": 22209.0}, {"date": "2020-03-04", "close": 7.5, "volume": 2421.0}, {"date": "2020-03-05", "close": 7.3131, "volume": 1779.0}, {"date": "2020-03-06", "close": 7.24, "volume": 2344.0}, {"date": "2020-03-09", "close": 6.8495, "volume": 14726.0}, {"date": "2020-03-10", "close": 6.9408, "volume": 1244.0}, {"date": "2020-03-11", "close": 6.72, "volume": 4417.0}, {"date": "2020-03-12", "close": 6.152, "volume": 16693.0}, {"date": "2020-03-13", "close": 6.3889, "volume": 25976.0}, {"date": "2020-03-16", "close": 6.05, "volume": 17418.0}, {"date": "2020-03-17", "close": 6.01, "volume": 10570.0}, {"date": "2020-03-18", "close": 5.51, "volume": 20010.0}, {"date": "2020-03-19", "close": 5.565, "volume": 12162.0}, {"date": "2020-03-20", "close": 5.4044, "volume": 9581.0}, {"date": "2020-03-23", "close": 5.2, "volume": 7780.0}, {"date": "2020-03-24", "close": 5.805, "volume": 8681.0}, {"date": "2020-03-25", "close": 6.2, "volume": 10939.0}, {"date": "2020-03-26", "close": 6.16, "volume": 4671.0}, {"date": "2020-03-27", "close": 6.0587, "volume": 730.0}, {"date": "2020-03-30", "close": 6.1, "volume": 6129.0}, {"date": "2020-03-31", "close": 6.12, "volume": 12677.0}, {"date": "2020-04-01", "close": 5.89, "volume": 9258.0}, {"date": "2020-04-02", "close": 6.09, "volume": 5977.0}, {"date": "2020-04-03", "close": 5.829, "volume": 728.0}, {"date": "2020-04-06", "close": 6.05, "volume": 3186.0}, {"date": "2020-04-07", "close": 6.2592, "volume": 21429.0}, {"date": "2020-04-08", "close": 6.31, "volume": 4537.0}, {"date": "2020-04-09", "close": 6.31, "volume": null}, {"date": "2020-04-13", "close": 6.2018, "volume": 5284.0}, {"date": "2020-04-14", "close": 6.3878, "volume": 3904.0}, {"date": "2020-04-15", "close": 6.4504, "volume": 951.0}, {"date": "2020-04-16", "close": 6.4779, "volume": 3432.0}, {"date": "2020-04-17", "close": 6.62, "volume": 4333.0}, {"date": "2020-04-20", "close": 6.5, "volume": 2003.0}, {"date": "2020-04-21", "close": 6.4368, "volume": 3403.0}, {"date": "2020-04-22", "close": 6.44, "volume": 1124.0}, {"date": "2020-04-23", "close": 6.4454, "volume": 3234.0}, {"date": "2020-04-24", "close": 6.31, "volume": 26045.0}, {"date": "2020-04-27", "close": 6.43, "volume": 16084.0}, {"date": "2020-04-28", "close": 6.3, "volume": 4709.0}, {"date": "2020-04-29", "close": 6.8327, "volume": 16709.0}, {"date": "2020-04-30", "close": 6.57, "volume": 8806.0}, {"date": "2020-05-01", "close": 6.4565, "volume": 6831.0}, {"date": "2020-05-04", "close": 6.4565, "volume": null}, {"date": "2020-05-05", "close": 6.42, "volume": 809.0}, {"date": "2020-05-06", "close": 6.42, "volume": null}, {"date": "2020-05-07", "close": 6.4979, "volume": 3929.0}, {"date": "2020-05-08", "close": 6.4979, "volume": null}, {"date": "2020-05-11", "close": 6.56, "volume": 8605.0}, {"date": "2020-05-12", "close": 6.44, "volume": 614.0}, {"date": "2020-05-13", "close": 6.3475, "volume": 1318.0}, {"date": "2020-05-14", "close": 6.79, "volume": 24166.0}, {"date": "2020-05-15", "close": 6.7, "volume": 164.0}, {"date": "2020-05-18", "close": 7.0105, "volume": 4674.0}, {"date": "2020-05-19", "close": 6.52, "volume": 210.0}, {"date": "2020-05-20", "close": 6.7, "volume": 8402.0}, {"date": "2020-05-21", "close": 6.6215, "volume": 16354.0}, {"date": "2020-05-22", "close": 6.69, "volume": 1767.0}, {"date": "2020-05-26", "close": 6.84, "volume": 9192.0}, {"date": "2020-05-27", "close": 6.9, "volume": 1963.0}, {"date": "2020-05-28", "close": 6.917, "volume": 1425.0}, {"date": "2020-05-29", "close": 6.88, "volume": 3514.0}, {"date": "2020-06-01", "close": 6.9, "volume": 1033.0}, {"date": "2020-06-02", "close": 6.8686, "volume": 7181.0}, {"date": "2020-06-03", "close": 6.87, "volume": 4515.0}, {"date": "2020-06-04", "close": 6.87, "volume": null}, {"date": "2020-06-05", "close": 6.975, "volume": 8379.0}, {"date": "2020-06-08", "close": 7.1, "volume": 6816.0}, {"date": "2020-06-09", "close": 6.99, "volume": 4231.0}, {"date": "2020-06-10", "close": 6.96, "volume": 4400.0}, {"date": "2020-06-11", "close": 6.7161, "volume": 1311.0}, {"date": "2020-06-12", "close": 6.69, "volume": 6266.0}, {"date": "2020-06-15", "close": 6.79, "volume": 20480.0}, {"date": "2020-06-16", "close": 6.95, "volume": 1439.0}, {"date": "2020-06-17", "close": 6.8038, "volume": 2023.0}, {"date": "2020-06-18", "close": 6.88, "volume": 3036.0}, {"date": "2020-06-19", "close": 7.0, "volume": 969.0}, {"date": "2020-06-22", "close": 6.79, "volume": 1756.0}, {"date": "2020-06-23", "close": 7.0, "volume": 184.0}, {"date": "2020-06-24", "close": 6.8, "volume": 3367.0}, {"date": "2020-06-25", "close": 6.76, "volume": 5481.0}, {"date": "2020-06-26", "close": 6.7, "volume": 3220.0}, {"date": "2020-06-29", "close": 6.63, "volume": 4443.0}, {"date": "2020-06-30", "close": 6.66, "volume": 1209.0}, {"date": "2020-07-01", "close": 6.73, "volume": 652.0}, {"date": "2020-07-02", "close": 6.73, "volume": null}, {"date": "2020-07-06", "close": 6.77, "volume": 1565.0}, {"date": "2020-07-07", "close": 6.7737, "volume": 2347.0}, {"date": "2020-07-08", "close": 6.76, "volume": 445.0}, {"date": "2020-07-09", "close": 6.7415, "volume": 3314.0}, {"date": "2020-07-10", "close": 6.7576, "volume": 4215.0}, {"date": "2020-07-13", "close": 6.75, "volume": 9315.0}, {"date": "2020-07-14", "close": 6.7695, "volume": 9294.0}, {"date": "2020-07-15", "close": 6.72, "volume": 16602.0}, {"date": "2020-07-16", "close": 6.76, "volume": 11077.0}, {"date": "2020-07-17", "close": 6.8099, "volume": 5000.0}, {"date": "2020-07-20", "close": 6.77, "volume": 1356.0}, {"date": "2020-07-21", "close": 6.8367, "volume": 9355.0}, {"date": "2020-07-22", "close": 6.755, "volume": 18187.0}, {"date": "2020-07-23", "close": 6.77, "volume": 2384.0}, {"date": "2020-07-24", "close": 6.67, "volume": 12297.0}, {"date": "2020-07-27", "close": 6.9, "volume": 9029.0}, {"date": "2020-07-28", "close": 6.82, "volume": 1163.0}, {"date": "2020-07-29", "close": 6.93, "volume": 2504.0}, {"date": "2020-07-30", "close": 6.89, "volume": 1801.0}, {"date": "2020-07-31", "close": 6.87, "volume": 4015.0}, {"date": "2020-08-03", "close": 7.0, "volume": 579.0}, {"date": "2020-08-04", "close": 7.12, "volume": 11030.0}, {"date": "2020-08-05", "close": 7.16, "volume": 7988.0}, {"date": "2020-08-06", "close": 7.1, "volume": 8118.0}, {"date": "2020-08-07", "close": 7.17, "volume": 4178.0}, {"date": "2020-08-10", "close": 7.21, "volume": 5783.0}, {"date": "2020-08-11", "close": 7.29, "volume": 4494.0}, {"date": "2020-08-12", "close": 7.2599, "volume": 15894.0}, {"date": "2020-08-13", "close": 7.29, "volume": 5397.0}, {"date": "2020-08-14", "close": 7.235, "volume": 691.0}, {"date": "2020-08-17", "close": 7.235, "volume": null}, {"date": "2020-08-18", "close": 7.3, "volume": 549.0}, {"date": "2020-08-19", "close": 7.2601, "volume": 3814.0}, {"date": "2020-08-20", "close": 7.16, "volume": 3125.0}, {"date": "2020-08-21", "close": 7.15, "volume": 4971.0}, {"date": "2020-08-24", "close": 7.28, "volume": 4293.0}, {"date": "2020-08-25", "close": 7.2306, "volume": 2379.0}, {"date": "2020-08-26", "close": 7.23, "volume": 5022.0}, {"date": "2020-08-27", "close": 7.1501, "volume": 4193.0}, {"date": "2020-08-28", "close": 7.1999, "volume": 5585.0}, {"date": "2020-08-31", "close": 7.19, "volume": 3402.0}, {"date": "2020-09-01", "close": 7.17, "volume": 12708.0}, {"date": "2020-09-02", "close": 7.26, "volume": 19393.0}, {"date": "2020-09-03", "close": 7.1, "volume": 2423.0}, {"date": "2020-09-04", "close": 7.19, "volume": 2906.0}, {"date": "2020-09-08", "close": 7.11, "volume": 3600.0}, {"date": "2020-09-09", "close": 7.16, "volume": 5820.0}, {"date": "2020-09-10", "close": 7.19, "volume": 2283.0}, {"date": "2020-09-11", "close": 7.1199, "volume": 3638.0}, {"date": "2020-09-14", "close": 7.189, "volume": 7672.0}, {"date": "2020-09-15", "close": 7.2538, "volume": 1504.0}, {"date": "2020-09-16", "close": 7.23, "volume": 5354.0}, {"date": "2020-09-17", "close": 7.23, "volume": null}, {"date": "2020-09-18", "close": 7.12, "volume": 2887.0}, {"date": "2020-09-21", "close": 6.88, "volume": 11842.0}, {"date": "2020-09-22", "close": 6.9694, "volume": 104.0}, {"date": "2020-09-23", "close": 6.8, "volume": 1397.0}, {"date": "2020-09-24", "close": 6.76, "volume": 6565.0}, {"date": "2020-09-25", "close": 6.815, "volume": 1301.0}, {"date": "2020-09-28", "close": 6.9801, "volume": 2592.0}, {"date": "2020-09-29", "close": 6.9801, "volume": null}, {"date": "2020-09-30", "close": 7.09, "volume": 3617.0}, {"date": "2020-10-01", "close": 7.0788, "volume": 4673.0}, {"date": "2020-10-02", "close": 6.8, "volume": 9088.0}, {"date": "2020-10-05", "close": 6.94, "volume": 11743.0}, {"date": "2020-10-06", "close": 7.0297, "volume": 2473.0}, {"date": "2020-10-07", "close": 7.02, "volume": 9055.0}, {"date": "2020-10-08", "close": 7.09, "volume": 1454.0}, {"date": "2020-10-09", "close": 6.89, "volume": 14001.0}, {"date": "2020-10-12", "close": 7.0726, "volume": 8682.0}, {"date": "2020-10-13", "close": 6.9787, "volume": 6645.0}, {"date": "2020-10-14", "close": 6.99, "volume": 982.0}, {"date": "2020-10-15", "close": 6.98, "volume": 610.0}, {"date": "2020-10-16", "close": 7.019, "volume": 1501.0}, {"date": "2020-10-19", "close": 6.9865, "volume": 2370.0}, {"date": "2020-10-20", "close": 7.03, "volume": 6956.0}, {"date": "2020-10-21", "close": 7.17, "volume": 3102.0}, {"date": "2020-10-22", "close": 7.1, "volume": 4489.0}, {"date": "2020-10-23", "close": 7.0997, "volume": 14628.0}, {"date": "2020-10-26", "close": 7.118, "volume": 3881.0}, {"date": "2020-10-27", "close": 7.13, "volume": 799.0}, {"date": "2020-10-28", "close": 7.29, "volume": 26481.0}, {"date": "2020-10-29", "close": 7.27, "volume": 3790.0}, {"date": "2020-10-30", "close": 7.17, "volume": 2353.0}, {"date": "2020-11-02", "close": 7.195, "volume": 329.0}, {"date": "2020-11-03", "close": 7.31, "volume": 3877.0}, {"date": "2020-11-04", "close": 7.36, "volume": 1658.0}, {"date": "2020-11-05", "close": 7.5, "volume": 1671.0}, {"date": "2020-11-06", "close": 7.47, "volume": 1676.0}, {"date": "2020-11-09", "close": 7.6, "volume": 12278.0}, {"date": "2020-11-10", "close": 7.545, "volume": 3634.0}, {"date": "2020-11-11", "close": 7.62, "volume": 2250.0}, {"date": "2020-11-12", "close": 7.55, "volume": 3314.0}, {"date": "2020-11-13", "close": 7.68, "volume": 11561.0}, {"date": "2020-11-16", "close": 7.73, "volume": 1053.0}, {"date": "2020-11-17", "close": 7.73, "volume": 1480.0}, {"date": "2020-11-18", "close": 7.73, "volume": null}, {"date": "2020-11-19", "close": 7.71, "volume": 529.0}, {"date": "2020-11-20", "close": 7.7147, "volume": 2259.0}, {"date": "2020-11-23", "close": 7.53, "volume": 9545.0}, {"date": "2020-11-24", "close": 7.79, "volume": 8506.0}, {"date": "2020-11-25", "close": 7.805, "volume": 7534.0}, {"date": "2020-11-27", "close": 7.7004, "volume": 12588.0}, {"date": "2020-11-30", "close": 7.65, "volume": 6689.0}, {"date": "2020-12-01", "close": 7.8426, "volume": 18093.0}, {"date": "2020-12-02", "close": 7.8445, "volume": 6166.0}, {"date": "2020-12-03", "close": 7.4, "volume": 4285.0}, {"date": "2020-12-04", "close": 7.4, "volume": 11360.0}, {"date": "2020-12-07", "close": 7.1985, "volume": 10245.0}, {"date": "2020-12-08", "close": 7.33, "volume": 11732.0}, {"date": "2020-12-09", "close": 7.24, "volume": 7154.0}, {"date": "2020-12-10", "close": 7.1703, "volume": 5460.0}, {"date": "2020-12-11", "close": 7.22, "volume": 2366.0}, {"date": "2020-12-14", "close": 7.21, "volume": 4908.0}, {"date": "2020-12-15", "close": 7.1997, "volume": 14218.0}, {"date": "2020-12-16", "close": 7.24, "volume": 4909.0}, {"date": "2020-12-17", "close": 7.25, "volume": 6194.0}, {"date": "2020-12-18", "close": 7.29, "volume": 7975.0}, {"date": "2020-12-21", "close": 7.31, "volume": 9056.0}, {"date": "2020-12-22", "close": 7.42, "volume": 20624.0}, {"date": "2020-12-23", "close": 7.845, "volume": 44431.0}, {"date": "2020-12-24", "close": 7.81, "volume": 12615.0}, {"date": "2020-12-28", "close": 7.8502, "volume": 15010.0}, {"date": "2020-12-29", "close": 7.89, "volume": 16016.0}, {"date": "2020-12-30", "close": 7.9055, "volume": 4221.0}, {"date": "2020-12-31", "close": 7.98, "volume": 8344.0}, {"date": "2021-01-04", "close": 8.0, "volume": 8151.0}, {"date": "2021-01-05", "close": 8.06, "volume": 181.0}, {"date": "2021-01-06", "close": 8.1499, "volume": 2802.0}, {"date": "2021-01-07", "close": 8.04, "volume": 6948.0}, {"date": "2021-01-08", "close": 8.16, "volume": 13357.0}, {"date": "2021-01-11", "close": 8.221, "volume": 1058.0}, {"date": "2021-01-12", "close": 8.16, "volume": 465.0}, {"date": "2021-01-13", "close": 8.1012, "volume": 2022.0}, {"date": "2021-01-14", "close": 8.04, "volume": 1933.0}, {"date": "2021-01-15", "close": 7.9587, "volume": 1064.0}, {"date": "2021-01-19", "close": 7.96, "volume": 2124.0}, {"date": "2021-01-20", "close": 8.01, "volume": 11822.0}, {"date": "2021-01-21", "close": 7.94, "volume": 2634.0}, {"date": "2021-01-22", "close": 7.885, "volume": 10877.0}, {"date": "2021-01-25", "close": 7.845, "volume": 4649.0}, {"date": "2021-01-26", "close": 7.89, "volume": 2934.0}, {"date": "2021-01-27", "close": 7.77, "volume": 2091.0}, {"date": "2021-01-28", "close": 7.843, "volume": 2695.0}, {"date": "2021-01-29", "close": 7.72, "volume": 2050.0}, {"date": "2021-02-01", "close": 7.82, "volume": 3180.0}, {"date": "2021-02-02", "close": 7.89, "volume": 461.0}, {"date": "2021-02-03", "close": 7.82, "volume": 1333.0}, {"date": "2021-02-04", "close": 7.8101, "volume": 2880.0}, {"date": "2021-02-05", "close": 7.8601, "volume": 660.0}, {"date": "2021-02-08", "close": 7.84, "volume": 11407.0}, {"date": "2021-02-09", "close": 7.87, "volume": 1665.0}, {"date": "2021-02-10", "close": 7.75, "volume": 22366.0}, {"date": "2021-02-11", "close": 7.8, "volume": 3074.0}, {"date": "2021-02-12", "close": 7.81, "volume": 15604.0}, {"date": "2021-02-16", "close": 7.8, "volume": 23780.0}, {"date": "2021-02-17", "close": 7.92, "volume": 18494.0}, {"date": "2021-02-18", "close": 7.9, "volume": 5886.0}, {"date": "2021-02-19", "close": 7.95, "volume": 1449.0}, {"date": "2021-02-22", "close": 7.92, "volume": 12245.0}, {"date": "2021-02-23", "close": 7.83, "volume": 10125.0}, {"date": "2021-02-24", "close": 7.92, "volume": 2533.0}, {"date": "2021-02-25", "close": 7.76, "volume": 1704.0}, {"date": "2021-02-26", "close": 7.78, "volume": 4597.0}, {"date": "2021-03-01", "close": 7.93, "volume": 2770.0}, {"date": "2021-03-02", "close": 7.96, "volume": 4674.0}, {"date": "2021-03-03", "close": 7.98, "volume": 3331.0}, {"date": "2021-03-04", "close": 7.935, "volume": 7831.0}, {"date": "2021-03-05", "close": 8.0, "volume": 4051.0}, {"date": "2021-03-08", "close": 8.06, "volume": 389.0}, {"date": "2021-03-09", "close": 8.1226, "volume": 989.0}, {"date": "2021-03-10", "close": 8.2399, "volume": 1904.0}, {"date": "2021-03-11", "close": 8.2097, "volume": 1388.0}, {"date": "2021-03-12", "close": 8.2, "volume": 1875.0}, {"date": "2021-03-15", "close": 8.2956, "volume": 752.0}, {"date": "2021-03-16", "close": 8.3, "volume": 2357.0}, {"date": "2021-03-17", "close": 8.4163, "volume": 696.0}, {"date": "2021-03-18", "close": 8.48, "volume": 501.0}, {"date": "2021-03-19", "close": 8.5, "volume": 2125.0}, {"date": "2021-03-22", "close": 8.6, "volume": 656.0}, {"date": "2021-03-23", "close": 8.55, "volume": 4472.0}, {"date": "2021-03-24", "close": 8.33, "volume": 3972.0}, {"date": "2021-03-25", "close": 8.4, "volume": 300.0}, {"date": "2021-03-26", "close": 8.35, "volume": 3698.0}, {"date": "2021-03-29", "close": 8.53, "volume": 1030.0}, {"date": "2021-03-30", "close": 8.405, "volume": 4209.0}, {"date": "2021-03-31", "close": 8.35, "volume": 3192.0}, {"date": "2021-04-01", "close": 8.13, "volume": 2414.0}, {"date": "2021-04-05", "close": 8.3101, "volume": 3052.0}, {"date": "2021-04-06", "close": 8.28, "volume": 9197.0}, {"date": "2021-04-07", "close": 8.4, "volume": 1998.0}, {"date": "2021-04-08", "close": 8.4, "volume": null}, {"date": "2021-04-09", "close": 8.35, "volume": 154.0}, {"date": "2021-04-12", "close": 8.4, "volume": 2709.0}, {"date": "2021-04-13", "close": 8.45, "volume": 3003.0}, {"date": "2021-04-14", "close": 8.42, "volume": 2101.0}, {"date": "2021-04-15", "close": 8.46, "volume": 1361.0}, {"date": "2021-04-16", "close": 8.5499, "volume": 3135.0}, {"date": "2021-04-19", "close": 8.63, "volume": 6980.0}, {"date": "2021-04-20", "close": 8.59, "volume": 3153.0}, {"date": "2021-04-21", "close": 8.58, "volume": 2526.0}, {"date": "2021-04-22", "close": 8.6, "volume": 1898.0}, {"date": "2021-04-23", "close": 8.7, "volume": 7420.0}, {"date": "2021-04-26", "close": 8.79, "volume": 4479.0}, {"date": "2021-04-27", "close": 8.8, "volume": 2037.0}, {"date": "2021-04-28", "close": 8.7, "volume": 6922.0}, {"date": "2021-04-29", "close": 8.715, "volume": 500.0}, {"date": "2021-04-30", "close": 8.73, "volume": 8105.0}, {"date": "2021-05-03", "close": 8.78, "volume": 1611.0}, {"date": "2021-05-04", "close": 8.7887, "volume": 8463.0}, {"date": "2021-05-05", "close": 8.78, "volume": 906.0}, {"date": "2021-05-06", "close": 8.7528, "volume": 6669.0}, {"date": "2021-05-07", "close": 8.78, "volume": 5629.0}, {"date": "2021-05-10", "close": 8.8, "volume": 3977.0}, {"date": "2021-05-11", "close": 8.73, "volume": 1925.0}, {"date": "2021-05-12", "close": 8.74, "volume": 2319.0}, {"date": "2021-05-13", "close": 8.902, "volume": 505.0}, {"date": "2021-05-14", "close": 8.9501, "volume": 4776.0}, {"date": "2021-05-17", "close": 9.0, "volume": 636.0}, {"date": "2021-05-18", "close": 9.0001, "volume": 512.0}, {"date": "2021-05-19", "close": 9.0001, "volume": null}, {"date": "2021-05-20", "close": 9.22, "volume": 1160.0}, {"date": "2021-05-21", "close": 9.1503, "volume": 4684.0}, {"date": "2021-05-24", "close": 9.1898, "volume": 1152.0}, {"date": "2021-05-25", "close": 9.1, "volume": 978.0}, {"date": "2021-05-26", "close": 9.2, "volume": 1724.0}, {"date": "2021-05-27", "close": 9.2, "volume": null}, {"date": "2021-05-28", "close": 9.1201, "volume": 3866.0}, {"date": "2021-06-01", "close": 9.15, "volume": 1246.0}, {"date": "2021-06-02", "close": 9.16, "volume": 5948.0}, {"date": "2021-06-03", "close": 9.16, "volume": 489.0}, {"date": "2021-06-04", "close": 8.9132, "volume": 4183.0}, {"date": "2021-06-07", "close": 9.06, "volume": 210.0}, {"date": "2021-06-08", "close": 9.19, "volume": 2539.0}, {"date": "2021-06-09", "close": 9.08, "volume": 2640.0}, {"date": "2021-06-10", "close": 9.08, "volume": null}, {"date": "2021-06-11", "close": 9.0434, "volume": 1227.0}, {"date": "2021-06-14", "close": 9.13, "volume": 713.0}, {"date": "2021-06-15", "close": 9.19, "volume": 211.0}, {"date": "2021-06-16", "close": 9.1166, "volume": 405.0}, {"date": "2021-06-17", "close": 9.09, "volume": 2084.0}, {"date": "2021-06-18", "close": 9.09, "volume": null}, {"date": "2021-06-21", "close": 9.09, "volume": null}, {"date": "2021-06-22", "close": 9.0645, "volume": 5414.0}, {"date": "2021-06-23", "close": 9.06, "volume": 1487.0}, {"date": "2021-06-24", "close": 9.0765, "volume": 245.0}, {"date": "2021-06-25", "close": 9.0765, "volume": null}, {"date": "2021-06-28", "close": 9.18, "volume": 1003.0}, {"date": "2021-06-29", "close": 9.149, "volume": 2113.0}, {"date": "2021-06-30", "close": 9.149, "volume": null}, {"date": "2021-07-01", "close": 9.166, "volume": 488.0}, {"date": "2021-07-02", "close": 9.16, "volume": 554.0}, {"date": "2021-07-06", "close": 9.2295, "volume": 4382.0}, {"date": "2021-07-07", "close": 9.1203, "volume": 1627.0}, {"date": "2021-07-08", "close": 9.1414, "volume": 211.0}, {"date": "2021-07-09", "close": 9.1414, "volume": null}, {"date": "2021-07-12", "close": 9.186, "volume": 998.0}, {"date": "2021-07-13", "close": 9.186, "volume": null}, {"date": "2021-07-14", "close": 9.186, "volume": null}, {"date": "2021-07-15", "close": 9.19, "volume": 206.0}, {"date": "2021-07-16", "close": 9.19, "volume": 413.0}, {"date": "2021-07-19", "close": 9.12, "volume": 1938.0}, {"date": "2021-07-20", "close": 9.2084, "volume": 441.0}, {"date": "2021-07-21", "close": 9.2084, "volume": null}, {"date": "2021-07-22", "close": 9.2, "volume": 1676.0}, {"date": "2021-07-23", "close": 9.18, "volume": 3283.0}, {"date": "2021-07-26", "close": 9.12, "volume": 5932.0}, {"date": "2021-07-27", "close": 9.035, "volume": 5752.0}, {"date": "2021-07-28", "close": 9.0, "volume": 5805.0}, {"date": "2021-07-29", "close": 8.9, "volume": 7120.0}, {"date": "2021-07-30", "close": 8.84, "volume": 3942.0}, {"date": "2021-08-02", "close": 9.0591, "volume": 5709.0}, {"date": "2021-08-03", "close": 9.1, "volume": 2350.0}, {"date": "2021-08-04", "close": 9.1, "volume": 927.0}, {"date": "2021-08-05", "close": 9.15, "volume": 4360.0}, {"date": "2021-08-06", "close": 9.15, "volume": 11202.0}, {"date": "2021-08-09", "close": 9.15, "volume": 93429.0}, {"date": "2021-08-10", "close": 9.14, "volume": 326.0}, {"date": "2021-08-11", "close": 9.1, "volume": 177.0}, {"date": "2021-08-12", "close": 9.2163, "volume": 5547.0}, {"date": "2021-08-13", "close": 9.18, "volume": 1513.0}, {"date": "2021-08-16", "close": 9.25, "volume": 10287.0}, {"date": "2021-08-17", "close": 9.26, "volume": 5948.0}, {"date": "2021-08-18", "close": 9.32, "volume": 1462.0}, {"date": "2021-08-19", "close": 9.27, "volume": 2777.0}, {"date": "2021-08-20", "close": 9.29, "volume": 2248.0}, {"date": "2021-08-23", "close": 9.3599, "volume": 2994.0}, {"date": "2021-08-24", "close": 9.36, "volume": 4620.0}, {"date": "2021-08-25", "close": 9.4, "volume": 1996.0}, {"date": "2021-08-26", "close": 9.37, "volume": 3978.0}, {"date": "2021-08-27", "close": 9.368, "volume": 330.0}, {"date": "2021-08-30", "close": 9.368, "volume": null}, {"date": "2021-08-31", "close": 9.36, "volume": 210.0}, {"date": "2021-09-01", "close": 9.36, "volume": null}, {"date": "2021-09-02", "close": 9.37, "volume": 312.0}, {"date": "2021-09-03", "close": 9.36, "volume": 1837.0}, {"date": "2021-09-07", "close": 9.4, "volume": 4289.0}, {"date": "2021-09-08", "close": 9.38, "volume": 562.0}, {"date": "2021-09-09", "close": 9.38, "volume": 1054.0}, {"date": "2021-09-10", "close": 9.41, "volume": 462.0}, {"date": "2021-09-13", "close": 9.3054, "volume": 2575.0}, {"date": "2021-09-14", "close": 9.35, "volume": 1386.0}, {"date": "2021-09-15", "close": 9.4403, "volume": 1709.0}, {"date": "2021-09-16", "close": 9.37, "volume": 1710.0}, {"date": "2021-09-17", "close": 9.38, "volume": 803.0}, {"date": "2021-09-20", "close": 9.24, "volume": 2806.0}, {"date": "2021-09-21", "close": 9.29, "volume": 1855.0}, {"date": "2021-09-22", "close": 9.25, "volume": 1058.0}, {"date": "2021-09-23", "close": 9.35, "volume": 267.0}, {"date": "2021-09-24", "close": 9.3, "volume": 5527.0}, {"date": "2021-09-27", "close": 9.28, "volume": 813.0}, {"date": "2021-09-28", "close": 9.25, "volume": 1227.0}, {"date": "2021-09-29", "close": 9.25, "volume": null}, {"date": "2021-09-30", "close": 9.3916, "volume": 1291.0}, {"date": "2021-10-01", "close": 9.3916, "volume": null}, {"date": "2021-10-04", "close": 9.15, "volume": 2649.0}, {"date": "2021-10-05", "close": 9.15, "volume": null}, {"date": "2021-10-06", "close": 9.13, "volume": 753.0}, {"date": "2021-10-07", "close": 9.26, "volume": 617.0}, {"date": "2021-10-08", "close": 9.26, "volume": null}, {"date": "2021-10-11", "close": 9.3485, "volume": 787.0}, {"date": "2021-10-12", "close": 9.1609, "volume": 1202.0}, {"date": "2021-10-13", "close": 9.22, "volume": 169.0}, {"date": "2021-10-14", "close": 9.3021, "volume": 1368.0}, {"date": "2021-10-15", "close": 9.36, "volume": 258.0}, {"date": "2021-10-18", "close": 9.36, "volume": null}, {"date": "2021-10-19", "close": 9.48, "volume": 1733.0}, {"date": "2021-10-20", "close": 9.38, "volume": 1702.0}, {"date": "2021-10-21", "close": 8.97, "volume": 11196.0}, {"date": "2021-10-22", "close": 9.19, "volume": 1849.0}, {"date": "2021-10-25", "close": 9.25, "volume": 2178.0}, {"date": "2021-10-26", "close": 9.25, "volume": 3465.0}, {"date": "2021-10-27", "close": 9.25, "volume": null}, {"date": "2021-10-28", "close": 9.25, "volume": 769.0}, {"date": "2021-10-29", "close": 9.25, "volume": null}, {"date": "2021-11-01", "close": 9.38, "volume": 1023.0}, {"date": "2021-11-02", "close": 9.52, "volume": 1665.0}, {"date": "2021-11-03", "close": 9.6544, "volume": 5410.0}, {"date": "2021-11-04", "close": 9.7587, "volume": 2291.0}, {"date": "2021-11-05", "close": 9.7226, "volume": 1140.0}, {"date": "2021-11-08", "close": 9.7226, "volume": null}, {"date": "2021-11-09", "close": 9.84, "volume": 6049.0}, {"date": "2021-11-10", "close": 9.82, "volume": 4793.0}, {"date": "2021-11-11", "close": 9.89, "volume": 4781.0}, {"date": "2021-11-12", "close": 9.9757, "volume": 6532.0}, {"date": "2021-11-15", "close": 9.95, "volume": 7106.0}, {"date": "2021-11-16", "close": 10.1, "volume": 13502.0}, {"date": "2021-11-17", "close": 10.07, "volume": 36158.0}, {"date": "2021-11-18", "close": 8.87, "volume": 8340.0}, {"date": "2021-11-19", "close": 8.8788, "volume": 3070.0}, {"date": "2021-11-22", "close": 8.72, "volume": 5736.0}, {"date": "2021-11-23", "close": 8.696, "volume": 18032.0}, {"date": "2021-11-24", "close": 8.66, "volume": 2884.0}, {"date": "2021-11-26", "close": 8.61, "volume": 1607.0}, {"date": "2021-11-29", "close": 8.6238, "volume": 1308.0}, {"date": "2021-11-30", "close": 8.4, "volume": 1831.0}, {"date": "2021-12-01", "close": 8.45, "volume": 3306.0}, {"date": "2021-12-02", "close": 8.43, "volume": 3265.0}, {"date": "2021-12-03", "close": 8.32, "volume": 4674.0}, {"date": "2021-12-06", "close": 8.434, "volume": 2669.0}, {"date": "2021-12-07", "close": 8.53, "volume": 5905.0}, {"date": "2021-12-08", "close": 8.5, "volume": 2940.0}, {"date": "2021-12-09", "close": 8.5, "volume": null}, {"date": "2021-12-10", "close": 8.525, "volume": 1620.0}, {"date": "2021-12-13", "close": 8.49, "volume": 925.0}, {"date": "2021-12-14", "close": 8.46, "volume": 301.0}, {"date": "2021-12-15", "close": 8.46, "volume": 763.0}, {"date": "2021-12-16", "close": 8.47, "volume": 5290.0}, {"date": "2021-12-17", "close": 8.45, "volume": 1968.0}, {"date": "2021-12-20", "close": 8.36, "volume": 7978.0}, {"date": "2021-12-21", "close": 8.66, "volume": 11827.0}, {"date": "2021-12-22", "close": 8.66, "volume": 2022.0}, {"date": "2021-12-23", "close": 8.9592, "volume": 26528.0}, {"date": "2021-12-27", "close": 9.46, "volume": 21844.0}, {"date": "2021-12-28", "close": 9.4635, "volume": 9180.0}, {"date": "2021-12-29", "close": 9.7, "volume": 104434.0}, {"date": "2021-12-30", "close": 9.78, "volume": 6649.0}, {"date": "2021-12-31", "close": 9.51, "volume": 9597.0}, {"date": "2022-01-03", "close": 10.08, "volume": 25811.0}, {"date": "2022-01-04", "close": 10.13, "volume": 22944.0}, {"date": "2022-01-05", "close": 10.0, "volume": 10651.0}, {"date": "2022-01-06", "close": 10.12, "volume": 5005.0}, {"date": "2022-01-07", "close": 10.3, "volume": 6001.0}, {"date": "2022-01-10", "close": 10.28, "volume": 7134.0}, {"date": "2022-01-11", "close": 10.36, "volume": 12134.0}, {"date": "2022-01-12", "close": 10.35, "volume": 8273.0}, {"date": "2022-01-13", "close": 10.29, "volume": 4713.0}, {"date": "2022-01-14", "close": 10.25, "volume": 6530.0}, {"date": "2022-01-18", "close": 10.3, "volume": 3826.0}, {"date": "2022-01-19", "close": 10.205, "volume": 486.0}, {"date": "2022-01-20", "close": 10.205, "volume": null}, {"date": "2022-01-21", "close": 10.49, "volume": 8540.0}, {"date": "2022-01-24", "close": 10.186, "volume": 2080.0}, {"date": "2022-01-25", "close": 10.4639, "volume": 19700.0}, {"date": "2022-01-26", "close": 10.3495, "volume": 13432.0}, {"date": "2022-01-27", "close": 10.1, "volume": 1905.0}, {"date": "2022-01-28", "close": 10.1, "volume": 2100.0}, {"date": "2022-01-31", "close": 10.1, "volume": null}, {"date": "2022-02-01", "close": 10.1, "volume": 1163.0}, {"date": "2022-02-02", "close": 9.915, "volume": 2835.0}, {"date": "2022-02-03", "close": 9.84, "volume": 1891.0}, {"date": "2022-02-04", "close": 9.9516, "volume": 530.0}, {"date": "2022-02-07", "close": 9.9499, "volume": 325.0}, {"date": "2022-02-08", "close": 9.95, "volume": 1100.0}, {"date": "2022-02-09", "close": 9.88, "volume": 502.0}, {"date": "2022-02-10", "close": 9.94, "volume": 2558.0}, {"date": "2022-02-11", "close": 9.93, "volume": 2578.0}, {"date": "2022-02-14", "close": 9.05, "volume": 38243.0}, {"date": "2022-02-15", "close": 8.9, "volume": 877.0}, {"date": "2022-02-16", "close": 8.9, "volume": null}, {"date": "2022-02-17", "close": 9.075, "volume": 627.0}, {"date": "2022-02-18", "close": 9.27, "volume": 2662.0}, {"date": "2022-02-22", "close": 9.3, "volume": 3787.0}, {"date": "2022-02-23", "close": 9.5965, "volume": 2242.0}, {"date": "2022-02-24", "close": 8.8802, "volume": 5395.0}, {"date": "2022-02-25", "close": 9.08, "volume": 7113.0}, {"date": "2022-02-28", "close": 9.08, "volume": 2237.0}, {"date": "2022-03-01", "close": 9.2956, "volume": 11528.0}, {"date": "2022-03-02", "close": 9.35, "volume": 6374.0}, {"date": "2022-03-03", "close": 9.3205, "volume": 8579.0}, {"date": "2022-03-04", "close": 9.3, "volume": 1540.0}, {"date": "2022-03-07", "close": 9.29, "volume": 3533.0}, {"date": "2022-03-08", "close": 9.13, "volume": 3046.0}, {"date": "2022-03-09", "close": 9.25, "volume": 6385.0}, {"date": "2022-03-10", "close": 9.45, "volume": 6660.0}, {"date": "2022-03-11", "close": 9.4043, "volume": 7150.0}, {"date": "2022-03-14", "close": 9.0, "volume": 6655.0}, {"date": "2022-03-15", "close": 9.1403, "volume": 6354.0}, {"date": "2022-03-16", "close": 8.85, "volume": 14943.0}, {"date": "2022-03-17", "close": 8.85, "volume": 2741.0}, {"date": "2022-03-18", "close": 9.45, "volume": 1612.0}, {"date": "2022-03-21", "close": 9.1501, "volume": 2628.0}, {"date": "2022-03-22", "close": 9.1192, "volume": 5517.0}, {"date": "2022-03-23", "close": 9.36, "volume": 5283.0}, {"date": "2022-03-24", "close": 9.36, "volume": 1596.0}, {"date": "2022-03-25", "close": 9.35, "volume": 1351.0}, {"date": "2022-03-28", "close": 9.26, "volume": 4136.0}, {"date": "2022-03-29", "close": 9.35, "volume": 4160.0}, {"date": "2022-03-30", "close": 9.48, "volume": 3306.0}, {"date": "2022-03-31", "close": 9.47, "volume": 2315.0}, {"date": "2022-04-01", "close": 9.12, "volume": 2337.0}, {"date": "2022-04-04", "close": 9.15, "volume": 362.0}, {"date": "2022-04-05", "close": 9.45, "volume": 22389.0}, {"date": "2022-04-06", "close": 9.4322, "volume": 1125.0}, {"date": "2022-04-07", "close": 9.4322, "volume": null}, {"date": "2022-04-08", "close": 9.45, "volume": 1354.0}, {"date": "2022-04-11", "close": 9.44, "volume": 1819.0}, {"date": "2022-04-12", "close": 9.43, "volume": 3174.0}, {"date": "2022-04-13", "close": 9.45, "volume": 493.0}, {"date": "2022-04-14", "close": 9.25, "volume": 7330.0}, {"date": "2022-04-18", "close": 9.4273, "volume": 241.0}, {"date": "2022-04-19", "close": 10.4, "volume": 97022.0}, {"date": "2022-04-20", "close": 10.15, "volume": 5190.0}, {"date": "2022-04-21", "close": 10.025, "volume": 1009.0}, {"date": "2022-04-22", "close": 10.155, "volume": 11610.0}, {"date": "2022-04-25", "close": 10.49, "volume": 25673.0}, {"date": "2022-04-26", "close": 10.6, "volume": 10177.0}, {"date": "2022-04-27", "close": 10.65, "volume": 2406.0}, {"date": "2022-04-28", "close": 10.65, "volume": 7281.0}, {"date": "2022-04-29", "close": 10.53, "volume": 2045.0}, {"date": "2022-05-02", "close": 10.25, "volume": 11351.0}, {"date": "2022-05-03", "close": 9.9254, "volume": 2567.0}, {"date": "2022-05-04", "close": 10.145, "volume": 400.0}, {"date": "2022-05-05", "close": 9.9809, "volume": 3862.0}, {"date": "2022-05-06", "close": 9.5682, "volume": 2231.0}, {"date": "2022-05-09", "close": 9.27, "volume": 1034.0}, {"date": "2022-05-10", "close": 9.49, "volume": 2276.0}, {"date": "2022-05-11", "close": 9.39, "volume": 2006.0}, {"date": "2022-05-12", "close": 9.37, "volume": 2867.0}, {"date": "2022-05-13", "close": 9.97, "volume": 2337.0}, {"date": "2022-05-16", "close": 9.9648, "volume": 3767.0}, {"date": "2022-05-17", "close": 9.96, "volume": 3454.0}, {"date": "2022-05-18", "close": 9.8, "volume": 5375.0}, {"date": "2022-05-19", "close": 10.6, "volume": 2072.0}, {"date": "2022-05-20", "close": 10.0, "volume": 947.0}, {"date": "2022-05-23", "close": 10.21, "volume": 511.0}, {"date": "2022-05-24", "close": 9.55, "volume": 7915.0}, {"date": "2022-05-25", "close": 9.49, "volume": 1436.0}, {"date": "2022-05-26", "close": 9.51, "volume": 5148.0}, {"date": "2022-05-27", "close": 9.1135, "volume": 677.0}, {"date": "2022-05-31", "close": 9.4, "volume": 863.0}, {"date": "2022-06-01", "close": 9.39, "volume": 279.0}, {"date": "2022-06-02", "close": 9.39, "volume": null}, {"date": "2022-06-03", "close": 9.39, "volume": null}, {"date": "2022-06-06", "close": 9.39, "volume": 352.0}, {"date": "2022-06-07", "close": 9.24, "volume": 2430.0}, {"date": "2022-06-08", "close": 8.91, "volume": 286.0}, {"date": "2022-06-09", "close": 8.91, "volume": null}, {"date": "2022-06-10", "close": 9.21, "volume": 1218.0}, {"date": "2022-06-13", "close": 8.9, "volume": 788.0}, {"date": "2022-06-14", "close": 9.0, "volume": 905.0}, {"date": "2022-06-15", "close": 8.87, "volume": 201.0}, {"date": "2022-06-16", "close": 8.53, "volume": 3478.0}, {"date": "2022-06-17", "close": 8.7, "volume": 1630.0}, {"date": "2022-06-21", "close": 8.1399, "volume": 224637.0}, {"date": "2022-06-22", "close": 8.1775, "volume": 2637.0}, {"date": "2022-06-23", "close": 7.99, "volume": 3179.0}, {"date": "2022-06-24", "close": 8.29, "volume": 923.0}, {"date": "2022-06-27", "close": 8.28, "volume": 320.0}, {"date": "2022-06-28", "close": 8.25, "volume": 104.0}, {"date": "2022-06-29", "close": 8.46, "volume": 870.0}, {"date": "2022-06-30", "close": 8.46, "volume": null}, {"date": "2022-07-01", "close": 8.46, "volume": 1770.0}, {"date": "2022-07-05", "close": 8.76, "volume": 1252.0}, {"date": "2022-07-06", "close": 8.76, "volume": null}, {"date": "2022-07-07", "close": 9.03, "volume": 1631.0}, {"date": "2022-07-08", "close": 8.865, "volume": 871.0}, {"date": "2022-07-11", "close": 8.705, "volume": 401.0}, {"date": "2022-07-12", "close": 8.63, "volume": 4725.0}, {"date": "2022-07-13", "close": 8.56, "volume": 1724.0}, {"date": "2022-07-14", "close": 8.2001, "volume": 3828.0}, {"date": "2022-07-15", "close": 8.4, "volume": 254.0}, {"date": "2022-07-18", "close": 8.375, "volume": 665.0}, {"date": "2022-07-19", "close": 8.4659, "volume": 632.0}, {"date": "2022-07-20", "close": 8.39, "volume": 137.0}, {"date": "2022-07-21", "close": 8.445, "volume": 300.0}, {"date": "2022-07-22", "close": 8.3, "volume": 2118.0}, {"date": "2022-07-25", "close": 8.59, "volume": 1726.0}, {"date": "2022-07-26", "close": 8.4426, "volume": 301.0}, {"date": "2022-07-27", "close": 8.44, "volume": 624.0}, {"date": "2022-07-28", "close": 8.43, "volume": 2182.0}, {"date": "2022-07-29", "close": 8.4, "volume": 3071.0}, {"date": "2022-08-01", "close": 8.5443, "volume": 965.0}, {"date": "2022-08-02", "close": 8.59, "volume": 7582.0}, {"date": "2022-08-03", "close": 8.59, "volume": 515.0}, {"date": "2022-08-04", "close": 8.725, "volume": 622.0}, {"date": "2022-08-05", "close": 8.62, "volume": 245.0}, {"date": "2022-08-08", "close": 8.775, "volume": 23340.0}, {"date": "2022-08-09", "close": 8.77, "volume": 343.0}, {"date": "2022-08-10", "close": 8.9481, "volume": 633.0}, {"date": "2022-08-11", "close": 9.1, "volume": 1319.0}, {"date": "2022-08-12", "close": 8.94, "volume": 1041.0}, {"date": "2022-08-15", "close": 9.0, "volume": 913.0}, {"date": "2022-08-16", "close": 8.9, "volume": 613.0}, {"date": "2022-08-17", "close": 8.5, "volume": 2643.0}, {"date": "2022-08-18", "close": 8.63, "volume": 5517.0}, {"date": "2022-08-19", "close": 8.5701, "volume": 2289.0}, {"date": "2022-08-22", "close": 8.5701, "volume": null}, {"date": "2022-08-23", "close": 8.67, "volume": 321.0}, {"date": "2022-08-24", "close": 9.11, "volume": 6370.0}, {"date": "2022-08-25", "close": 9.11, "volume": null}, {"date": "2022-08-26", "close": 8.96, "volume": 1307.0}, {"date": "2022-08-29", "close": 8.38, "volume": 8848.0}, {"date": "2022-08-30", "close": 8.46, "volume": 402.0}, {"date": "2022-08-31", "close": 8.46, "volume": 1463.0}, {"date": "2022-09-01", "close": 8.7, "volume": 1778.0}, {"date": "2022-09-02", "close": 8.6099, "volume": 18225.0}, {"date": "2022-09-06", "close": 8.52, "volume": 102.0}, {"date": "2022-09-07", "close": 8.36, "volume": 8499.0}, {"date": "2022-09-08", "close": 8.46, "volume": 16637.0}, {"date": "2022-09-09", "close": 8.36, "volume": 28998.0}, {"date": "2022-09-12", "close": 8.95, "volume": 3857.0}, {"date": "2022-09-13", "close": 8.75, "volume": 223.0}, {"date": "2022-09-14", "close": 8.75, "volume": null}, {"date": "2022-09-15", "close": 8.75, "volume": null}, {"date": "2022-09-16", "close": 8.7, "volume": 858.0}, {"date": "2022-09-19", "close": 8.34, "volume": 2473.0}, {"date": "2022-09-20", "close": 8.4, "volume": 834.0}, {"date": "2022-09-21", "close": 8.3, "volume": 2423.0}, {"date": "2022-09-22", "close": 8.35, "volume": 1273.0}, {"date": "2022-09-23", "close": 9.22, "volume": 244843.0}, {"date": "2022-09-26", "close": 9.0, "volume": 2840.0}, {"date": "2022-09-27", "close": 8.91, "volume": 8081.0}, {"date": "2022-09-28", "close": 8.91, "volume": null}, {"date": "2022-09-29", "close": 8.8, "volume": 2757.0}, {"date": "2022-09-30", "close": 9.01, "volume": 14028.0}, {"date": "2022-10-03", "close": 9.11, "volume": 9124.0}, {"date": "2022-10-04", "close": 9.16, "volume": 9919.0}, {"date": "2022-10-05", "close": 9.23, "volume": 4675.0}, {"date": "2022-10-06", "close": 9.31, "volume": 3575.0}, {"date": "2022-10-07", "close": 9.21, "volume": 319.0}, {"date": "2022-10-10", "close": 9.19, "volume": 1464.0}, {"date": "2022-10-11", "close": 9.2, "volume": 5624.0}, {"date": "2022-10-12", "close": 9.0021, "volume": 124.0}, {"date": "2022-10-13", "close": 9.0021, "volume": null}, {"date": "2022-10-14", "close": 9.08, "volume": 1275.0}, {"date": "2022-10-17", "close": 9.08, "volume": null}, {"date": "2022-10-18", "close": 9.1, "volume": 783.0}, {"date": "2022-10-19", "close": 9.03, "volume": 1277.0}, {"date": "2022-10-20", "close": 9.18, "volume": 1100.0}, {"date": "2022-10-21", "close": 9.161, "volume": 894.0}, {"date": "2022-10-24", "close": 9.45, "volume": 757.0}, {"date": "2022-10-25", "close": 9.041, "volume": 4373.0}, {"date": "2022-10-26", "close": 9.125, "volume": 2886.0}, {"date": "2022-10-27", "close": 9.215, "volume": 907.0}, {"date": "2022-10-28", "close": 9.03, "volume": 29996.0}, {"date": "2022-10-31", "close": 9.26, "volume": 550.0}, {"date": "2022-11-01", "close": 9.3, "volume": 506.0}, {"date": "2022-11-02", "close": 9.35, "volume": 2884.0}, {"date": "2022-11-03", "close": 9.04, "volume": 5883.0}, {"date": "2022-11-04", "close": 9.06, "volume": 1061.0}, {"date": "2022-11-07", "close": 9.11, "volume": 2885.0}, {"date": "2022-11-08", "close": 9.325, "volume": 3961.0}, {"date": "2022-11-09", "close": 9.325, "volume": null}, {"date": "2022-11-10", "close": 9.1, "volume": 19000.0}, {"date": "2022-11-11", "close": 9.11, "volume": 5757.0}, {"date": "2022-11-14", "close": 9.04, "volume": 136.0}, {"date": "2022-11-15", "close": 9.94, "volume": 3512.0}, {"date": "2022-11-16", "close": 10.26, "volume": 560.0}, {"date": "2022-11-17", "close": 9.84, "volume": 3067.0}, {"date": "2022-11-18", "close": 9.84, "volume": null}, {"date": "2022-11-21", "close": 9.84, "volume": null}, {"date": "2022-11-22", "close": 9.84, "volume": null}, {"date": "2022-11-23", "close": 9.84, "volume": null}, {"date": "2022-11-25", "close": 9.84, "volume": null}, {"date": "2022-11-28", "close": 9.76, "volume": 251.0}, {"date": "2022-11-29", "close": 9.01, "volume": 9722.0}, {"date": "2022-11-30", "close": 9.16, "volume": 526.0}, {"date": "2022-12-01", "close": 9.09, "volume": 3857.0}, {"date": "2022-12-02", "close": 9.09, "volume": null}, {"date": "2022-12-05", "close": 9.0437, "volume": 852.0}, {"date": "2022-12-06", "close": 8.25, "volume": 21163.0}, {"date": "2022-12-07", "close": 9.05, "volume": 21208.0}, {"date": "2022-12-08", "close": 9.05, "volume": null}, {"date": "2022-12-09", "close": 8.91, "volume": 478.0}, {"date": "2022-12-12", "close": 9.48, "volume": 5238.0}, {"date": "2022-12-13", "close": 9.75, "volume": 2495.0}, {"date": "2022-12-14", "close": 10.02, "volume": 7440.0}, {"date": "2022-12-15", "close": 9.85, "volume": 19783.0}, {"date": "2022-12-16", "close": 9.2, "volume": 906.0}, {"date": "2022-12-19", "close": 9.2, "volume": 200.0}, {"date": "2022-12-20", "close": 9.46, "volume": 378.0}, {"date": "2022-12-21", "close": 10.15, "volume": 4075.0}, {"date": "2022-12-22", "close": 9.9, "volume": 4534.0}, {"date": "2022-12-23", "close": 9.6, "volume": 2245.0}, {"date": "2022-12-27", "close": 9.14, "volume": 1693.0}, {"date": "2022-12-28", "close": 8.31, "volume": 42227.0}, {"date": "2022-12-29", "close": 8.57, "volume": 14488.0}, {"date": "2022-12-30", "close": 8.57, "volume": 3719.0}, {"date": "2023-01-03", "close": 8.5, "volume": 15594.0}, {"date": "2023-01-04", "close": 8.45, "volume": 2540.0}, {"date": "2023-01-05", "close": 8.39, "volume": 32212.0}, {"date": "2023-01-06", "close": 8.64, "volume": 6849.0}, {"date": "2023-01-09", "close": 8.63, "volume": 333.0}, {"date": "2023-01-10", "close": 8.91, "volume": 1730.0}, {"date": "2023-01-11", "close": 8.75, "volume": 8747.0}, {"date": "2023-01-12", "close": 8.77, "volume": 4505.0}, {"date": "2023-01-13", "close": 8.72, "volume": 32264.0}, {"date": "2023-01-17", "close": 8.74, "volume": 44226.0}, {"date": "2023-01-18", "close": 8.65, "volume": 6471.0}, {"date": "2023-01-19", "close": 8.719, "volume": 1803.0}, {"date": "2023-01-20", "close": 8.63, "volume": 3789.0}, {"date": "2023-01-23", "close": 8.7258, "volume": 4215.0}, {"date": "2023-01-24", "close": 8.7, "volume": 2393.0}, {"date": "2023-01-25", "close": 8.71, "volume": 2262.0}, {"date": "2023-01-26", "close": 8.764, "volume": 1112.0}, {"date": "2023-01-27", "close": 8.63, "volume": 16914.0}, {"date": "2023-01-30", "close": 8.55, "volume": 4357.0}, {"date": "2023-01-31", "close": 8.66, "volume": 1096.0}, {"date": "2023-02-01", "close": 8.62, "volume": 3872.0}, {"date": "2023-02-02", "close": 9.025, "volume": 20994.0}, {"date": "2023-02-03", "close": 8.855, "volume": 2620.0}, {"date": "2023-02-06", "close": 8.85, "volume": 6470.0}, {"date": "2023-02-07", "close": 8.85, "volume": null}, {"date": "2023-02-08", "close": 8.78, "volume": 642.0}, {"date": "2023-02-09", "close": 8.68, "volume": 2604.0}, {"date": "2023-02-10", "close": 8.78, "volume": 3128.0}, {"date": "2023-02-13", "close": 8.55, "volume": 5006.0}, {"date": "2023-02-14", "close": 8.74, "volume": 6722.0}, {"date": "2023-02-15", "close": 8.65, "volume": 129.0}, {"date": "2023-02-16", "close": 8.815, "volume": 613.0}, {"date": "2023-02-17", "close": 8.65, "volume": 4316.0}, {"date": "2023-02-21", "close": 8.37, "volume": 16354.0}, {"date": "2023-02-22", "close": 8.24, "volume": 18030.0}, {"date": "2023-02-23", "close": 8.33, "volume": 5136.0}, {"date": "2023-02-24", "close": 8.29, "volume": 1245.0}, {"date": "2023-02-27", "close": 8.32, "volume": 789.0}, {"date": "2023-02-28", "close": 8.335, "volume": 4557.0}, {"date": "2023-03-01", "close": 8.33, "volume": 3740.0}, {"date": "2023-03-02", "close": 8.3456, "volume": 1968.0}, {"date": "2023-03-03", "close": 8.3601, "volume": 2354.0}, {"date": "2023-03-06", "close": 8.5092, "volume": 1209.0}, {"date": "2023-03-07", "close": 8.35, "volume": 1367.0}, {"date": "2023-03-08", "close": 8.35, "volume": 1018.0}, {"date": "2023-03-09", "close": 8.42, "volume": 1847.0}, {"date": "2023-03-10", "close": 8.34, "volume": 5842.0}, {"date": "2023-03-13", "close": 8.3607, "volume": 1807.0}, {"date": "2023-03-14", "close": 8.36, "volume": 3762.0}, {"date": "2023-03-15", "close": 8.32, "volume": 1081.0}, {"date": "2023-03-16", "close": 8.2735, "volume": 1189.0}, {"date": "2023-03-17", "close": 8.33, "volume": 16537.0}, {"date": "2023-03-20", "close": 8.26, "volume": 5713.0}, {"date": "2023-03-21", "close": 8.37, "volume": 3659.0}, {"date": "2023-03-22", "close": 8.37, "volume": null}, {"date": "2023-03-23", "close": 8.31, "volume": 614.0}, {"date": "2023-03-24", "close": 8.2501, "volume": 192.0}, {"date": "2023-03-27", "close": 8.2, "volume": 3476.0}, {"date": "2023-03-28", "close": 8.05, "volume": 14612.0}, {"date": "2023-03-29", "close": 8.19, "volume": 3375.0}, {"date": "2023-03-30", "close": 8.19, "volume": null}, {"date": "2023-03-31", "close": 8.2102, "volume": 2027.0}, {"date": "2023-04-03", "close": 8.3271, "volume": 1215.0}, {"date": "2023-04-04", "close": 8.3271, "volume": null}, {"date": "2023-04-05", "close": 8.153, "volume": 892.0}, {"date": "2023-04-06", "close": 8.19, "volume": 308.0}, {"date": "2023-04-10", "close": 8.24, "volume": 1435.0}, {"date": "2023-04-11", "close": 8.24, "volume": null}, {"date": "2023-04-12", "close": 8.21, "volume": 1809.0}, {"date": "2023-04-13", "close": 8.4, "volume": 7117.0}, {"date": "2023-04-14", "close": 8.259, "volume": 2696.0}, {"date": "2023-04-17", "close": 8.33, "volume": 12162.0}, {"date": "2023-04-18", "close": 8.3, "volume": 1256.0}, {"date": "2023-04-19", "close": 8.26, "volume": 1973.0}, {"date": "2023-04-20", "close": 8.29, "volume": 846.0}, {"date": "2023-04-21", "close": 8.29, "volume": null}, {"date": "2023-04-24", "close": 8.29, "volume": 3941.0}, {"date": "2023-04-25", "close": 8.28, "volume": 1676.0}, {"date": "2023-04-26", "close": 8.3611, "volume": 8165.0}, {"date": "2023-04-27", "close": 8.63, "volume": 101.0}, {"date": "2023-04-28", "close": 8.63, "volume": null}, {"date": "2023-05-01", "close": 8.6999, "volume": 997.0}, {"date": "2023-05-02", "close": 8.7, "volume": 314.0}, {"date": "2023-05-03", "close": 8.59, "volume": 1447.0}, {"date": "2023-05-04", "close": 8.29, "volume": 703.0}, {"date": "2023-05-05", "close": 8.202, "volume": 5834.0}, {"date": "2023-05-08", "close": 8.49, "volume": 9117.0}, {"date": "2023-05-09", "close": 8.49, "volume": null}, {"date": "2023-05-10", "close": 8.65, "volume": 10568.0}, {"date": "2023-05-11", "close": 8.65, "volume": null}, {"date": "2023-05-12", "close": 8.58, "volume": 952.0}, {"date": "2023-05-15", "close": 8.58, "volume": null}, {"date": "2023-05-16", "close": 8.57, "volume": 261.0}, {"date": "2023-05-17", "close": 8.57, "volume": null}, {"date": "2023-05-18", "close": 8.65, "volume": 159.0}, {"date": "2023-05-19", "close": 8.6999, "volume": 1227.0}, {"date": "2023-05-22", "close": 8.67, "volume": 413.0}, {"date": "2023-05-23", "close": 8.67, "volume": null}, {"date": "2023-05-24", "close": 8.43, "volume": 2014.0}, {"date": "2023-05-25", "close": 8.5002, "volume": 4675.0}, {"date": "2023-05-26", "close": 8.5002, "volume": null}, {"date": "2023-05-30", "close": 8.385, "volume": 3204.0}, {"date": "2023-05-31", "close": 8.36, "volume": 617.0}, {"date": "2023-06-01", "close": 8.4099, "volume": 731.0}, {"date": "2023-06-02", "close": 8.42, "volume": 1801.0}, {"date": "2023-06-05", "close": 8.46, "volume": 1955.0}, {"date": "2023-06-06", "close": 8.4995, "volume": 2764.0}, {"date": "2023-06-07", "close": 8.53, "volume": 318.0}, {"date": "2023-06-08", "close": 8.66, "volume": 923.0}, {"date": "2023-06-09", "close": 8.5, "volume": 2328.0}, {"date": "2023-06-12", "close": 8.58, "volume": 455.0}, {"date": "2023-06-13", "close": 8.6, "volume": 6316.0}, {"date": "2023-06-14", "close": 8.7, "volume": 826.0}, {"date": "2023-06-15", "close": 8.56, "volume": 2239.0}, {"date": "2023-06-16", "close": 8.773, "volume": 3782.0}, {"date": "2023-06-20", "close": 8.7, "volume": 2116.0}, {"date": "2023-06-21", "close": 8.7, "volume": 4997.0}, {"date": "2023-06-22", "close": 8.7, "volume": 5049.0}, {"date": "2023-06-23", "close": 8.7, "volume": null}, {"date": "2023-06-26", "close": 8.52, "volume": 368.0}, {"date": "2023-06-27", "close": 8.65, "volume": 143.0}, {"date": "2023-06-28", "close": 8.6547, "volume": 264.0}, {"date": "2023-06-29", "close": 8.69, "volume": 4797.0}, {"date": "2023-06-30", "close": 8.75, "volume": 527.0}, {"date": "2023-07-03", "close": 8.63, "volume": 1976.0}, {"date": "2023-07-05", "close": 8.72, "volume": 151.0}, {"date": "2023-07-06", "close": 8.52, "volume": 721.0}, {"date": "2023-07-07", "close": 8.6, "volume": 6348.0}, {"date": "2023-07-10", "close": 8.6, "volume": null}, {"date": "2023-07-11", "close": 8.6, "volume": null}, {"date": "2023-07-12", "close": 8.66, "volume": 1905.0}, {"date": "2023-07-13", "close": 8.69, "volume": 656.0}, {"date": "2023-07-14", "close": 8.71, "volume": 956.0}, {"date": "2023-07-17", "close": 8.68, "volume": 1173.0}, {"date": "2023-07-18", "close": 8.68, "volume": null}, {"date": "2023-07-19", "close": 8.7499, "volume": 1818.0}, {"date": "2023-07-20", "close": 8.698, "volume": 1083.0}, {"date": "2023-07-21", "close": 8.73, "volume": 1632.0}, {"date": "2023-07-24", "close": 8.8001, "volume": 1215.0}, {"date": "2023-07-25", "close": 8.77, "volume": 5870.0}, {"date": "2023-07-26", "close": 8.83, "volume": 402.0}, {"date": "2023-07-27", "close": 8.96, "volume": 6139.0}, {"date": "2023-07-28", "close": 9.01, "volume": 6570.0}, {"date": "2023-07-31", "close": 8.92, "volume": 126.0}, {"date": "2023-08-01", "close": 9.075, "volume": 3101.0}, {"date": "2023-08-02", "close": 8.79, "volume": 2183.0}, {"date": "2023-08-03", "close": 9.0, "volume": 773.0}, {"date": "2023-08-04", "close": 9.0, "volume": 366.0}, {"date": "2023-08-07", "close": 9.0, "volume": 9876.0}, {"date": "2023-08-08", "close": 8.9, "volume": 8724.0}, {"date": "2023-08-09", "close": 8.9, "volume": null}, {"date": "2023-08-10", "close": 8.81, "volume": 3399.0}, {"date": "2023-08-11", "close": 8.89, "volume": 1084.0}, {"date": "2023-08-14", "close": 8.9555, "volume": 1652.0}, {"date": "2023-08-15", "close": 8.8, "volume": 1034.0}, {"date": "2023-08-16", "close": 8.83, "volume": 179.0}, {"date": "2023-08-17", "close": 8.85, "volume": 1565.0}, {"date": "2023-08-18", "close": 8.79, "volume": 878.0}, {"date": "2023-08-21", "close": 8.79, "volume": null}, {"date": "2023-08-22", "close": 8.79, "volume": 377.0}, {"date": "2023-08-23", "close": 8.79, "volume": null}, {"date": "2023-08-24", "close": 8.79, "volume": null}, {"date": "2023-08-25", "close": 8.99, "volume": 3751.0}, {"date": "2023-08-28", "close": 8.8877, "volume": 15390.0}, {"date": "2023-08-29", "close": 9.84, "volume": 7793.0}, {"date": "2023-08-30", "close": 8.885, "volume": 27313.0}, {"date": "2023-08-31", "close": 9.045, "volume": 311.0}, {"date": "2023-09-01", "close": 9.0524, "volume": 571.0}, {"date": "2023-09-05", "close": 8.935, "volume": 439.0}, {"date": "2023-09-06", "close": 8.9457, "volume": 2300.0}, {"date": "2023-09-07", "close": 8.9, "volume": 2617.0}, {"date": "2023-09-08", "close": 8.9499, "volume": 1779.0}, {"date": "2023-09-11", "close": 8.9, "volume": 4709.0}, {"date": "2023-09-12", "close": 8.935, "volume": 876.0}, {"date": "2023-09-13", "close": 8.8841, "volume": 272.0}, {"date": "2023-09-14", "close": 8.85, "volume": 285.0}, {"date": "2023-09-15", "close": 8.57, "volume": 5700.0}, {"date": "2023-09-18", "close": 8.7, "volume": 5184.0}, {"date": "2023-09-19", "close": 8.755, "volume": 317.0}, {"date": "2023-09-20", "close": 8.8236, "volume": 645.0}, {"date": "2023-09-21", "close": 8.63, "volume": 2784.0}, {"date": "2023-09-22", "close": 8.669, "volume": 2917.0}, {"date": "2023-09-25", "close": 8.58, "volume": 7781.0}, {"date": "2023-09-26", "close": 8.7017, "volume": 1072.0}, {"date": "2023-09-27", "close": 8.76, "volume": 458.0}, {"date": "2023-09-28", "close": 8.51, "volume": 6165.0}, {"date": "2023-09-29", "close": 8.6237, "volume": 4682.0}, {"date": "2023-10-02", "close": 8.6624, "volume": 1812.0}, {"date": "2023-10-03", "close": 8.6468, "volume": 1301.0}, {"date": "2023-10-04", "close": 8.5741, "volume": 1095.0}, {"date": "2023-10-05", "close": 8.47, "volume": 4123.0}, {"date": "2023-10-06", "close": 8.505, "volume": 3948.0}, {"date": "2023-10-09", "close": 8.37, "volume": 9193.0}, {"date": "2023-10-10", "close": 8.442, "volume": 964.0}, {"date": "2023-10-11", "close": 8.56, "volume": 2178.0}, {"date": "2023-10-12", "close": 8.42, "volume": 1070.0}, {"date": "2023-10-13", "close": 8.43, "volume": 605.0}, {"date": "2023-10-16", "close": 8.42, "volume": 2384.0}, {"date": "2023-10-17", "close": 8.54, "volume": 2570.0}, {"date": "2023-10-18", "close": 8.36, "volume": 8724.0}, {"date": "2023-10-19", "close": 8.35, "volume": 2885.0}, {"date": "2023-10-20", "close": 8.4, "volume": 2195.0}, {"date": "2023-10-23", "close": 8.35, "volume": 3483.0}, {"date": "2023-10-24", "close": 8.14, "volume": 19459.0}, {"date": "2023-10-25", "close": 8.09, "volume": 4498.0}, {"date": "2023-10-26", "close": 8.16, "volume": 3651.0}, {"date": "2023-10-27", "close": 8.11, "volume": 1058.0}, {"date": "2023-10-30", "close": 8.22, "volume": 1701.0}, {"date": "2023-10-31", "close": 8.44, "volume": 2542.0}, {"date": "2023-11-01", "close": 8.47, "volume": 3210.0}, {"date": "2023-11-02", "close": 8.7499, "volume": 745.0}, {"date": "2023-11-03", "close": 8.45, "volume": 773.0}, {"date": "2023-11-06", "close": 8.22, "volume": 4653.0}, {"date": "2023-11-07", "close": 8.35, "volume": 1320.0}, {"date": "2023-11-08", "close": 8.62, "volume": 2018.0}, {"date": "2023-11-09", "close": 8.62, "volume": null}, {"date": "2023-11-10", "close": 8.55, "volume": 3725.0}, {"date": "2023-11-13", "close": 8.415, "volume": 8488.0}, {"date": "2023-11-14", "close": 8.48, "volume": 3751.0}, {"date": "2023-11-15", "close": 8.481, "volume": 2502.0}, {"date": "2023-11-16", "close": 8.481, "volume": null}, {"date": "2023-11-17", "close": 8.545, "volume": 821.0}, {"date": "2023-11-20", "close": 8.63, "volume": 4730.0}, {"date": "2023-11-21", "close": 8.64, "volume": 3969.0}, {"date": "2023-11-22", "close": 8.17, "volume": 2846.0}, {"date": "2023-11-24", "close": 8.17, "volume": null}, {"date": "2023-11-27", "close": 8.4699, "volume": 1224.0}, {"date": "2023-11-28", "close": 8.345, "volume": 2465.0}, {"date": "2023-11-29", "close": 8.4999, "volume": 4529.0}, {"date": "2023-11-30", "close": 8.54, "volume": 3191.0}, {"date": "2023-12-01", "close": 8.5801, "volume": 997.0}, {"date": "2023-12-04", "close": 8.65, "volume": 1288.0}, {"date": "2023-12-05", "close": 8.4, "volume": 9782.0}, {"date": "2023-12-06", "close": 8.4399, "volume": 3523.0}, {"date": "2023-12-07", "close": 8.5, "volume": 402.0}, {"date": "2023-12-08", "close": 8.4999, "volume": 1252.0}, {"date": "2023-12-11", "close": 8.54, "volume": 1002.0}, {"date": "2023-12-12", "close": 8.7, "volume": 3486.0}, {"date": "2023-12-13", "close": 8.74, "volume": 4769.0}, {"date": "2023-12-14", "close": 8.8, "volume": 3497.0}, {"date": "2023-12-15", "close": 9.2506, "volume": 21892.0}, {"date": "2023-12-18", "close": 9.43, "volume": 30166.0}, {"date": "2023-12-19", "close": 9.68, "volume": 11878.0}, {"date": "2023-12-20", "close": 9.68, "volume": null}, {"date": "2023-12-21", "close": 9.68, "volume": null}, {"date": "2023-12-22", "close": 9.68, "volume": null}, {"date": "2023-12-26", "close": 9.8136, "volume": 3000.0}, {"date": "2023-12-27", "close": 9.75, "volume": 768.0}, {"date": "2023-12-28", "close": 9.45, "volume": 154.0}, {"date": "2023-12-29", "close": 9.45, "volume": null}, {"date": "2024-01-02", "close": 9.61, "volume": 305.0}, {"date": "2024-01-03", "close": 9.61, "volume": null}, {"date": "2024-01-04", "close": 9.55, "volume": 319.0}, {"date": "2024-01-05", "close": 9.29, "volume": 524.0}, {"date": "2024-01-08", "close": 9.29, "volume": null}, {"date": "2024-01-09", "close": 9.1, "volume": 2352.0}, {"date": "2024-01-10", "close": 9.53, "volume": 5230.0}, {"date": "2024-01-11", "close": 9.5, "volume": 282.0}, {"date": "2024-01-12", "close": 9.3581, "volume": 9996.0}, {"date": "2024-01-16", "close": 9.2306, "volume": 933.0}, {"date": "2024-01-17", "close": 9.04, "volume": 9069.0}, {"date": "2024-01-18", "close": 9.04, "volume": null}, {"date": "2024-01-19", "close": 9.07, "volume": 2298.0}, {"date": "2024-01-22", "close": 8.8701, "volume": 597.0}, {"date": "2024-01-23", "close": 8.955, "volume": 8345.0}, {"date": "2024-01-24", "close": 8.95, "volume": 6044.0}, {"date": "2024-01-25", "close": 9.0, "volume": 507.0}, {"date": "2024-01-26", "close": 8.94, "volume": 1514.0}, {"date": "2024-01-29", "close": 9.0334, "volume": 2660.0}, {"date": "2024-01-30", "close": 9.07, "volume": 10106.0}, {"date": "2024-01-31", "close": 8.98, "volume": 4743.0}, {"date": "2024-02-01", "close": 9.02, "volume": 3187.0}, {"date": "2024-02-02", "close": 8.98, "volume": 5905.0}, {"date": "2024-02-05", "close": 9.07, "volume": 5984.0}, {"date": "2024-02-06", "close": 9.04, "volume": 16672.0}, {"date": "2024-02-07", "close": 9.04, "volume": 1692.0}, {"date": "2024-02-08", "close": 9.146, "volume": 559.0}, {"date": "2024-02-09", "close": 9.168, "volume": 1207.0}, {"date": "2024-02-12", "close": 9.13, "volume": 888.0}, {"date": "2024-02-13", "close": 8.94, "volume": 2895.0}, {"date": "2024-02-14", "close": 9.08, "volume": 1033.0}, {"date": "2024-02-15", "close": 9.1201, "volume": 3324.0}, {"date": "2024-02-16", "close": 9.1101, "volume": 1282.0}, {"date": "2024-02-20", "close": 9.13, "volume": 1953.0}, {"date": "2024-02-21", "close": 9.15, "volume": 603.0}, {"date": "2024-02-22", "close": 9.25, "volume": 10429.0}, {"date": "2024-02-23", "close": 9.2809, "volume": 700.0}, {"date": "2024-02-26", "close": 9.2809, "volume": null}, {"date": "2024-02-27", "close": 9.53, "volume": 14465.0}, {"date": "2024-02-28", "close": 9.54, "volume": 517.0}, {"date": "2024-02-29", "close": 9.56, "volume": 5487.0}, {"date": "2024-03-01", "close": 9.5433, "volume": 1170.0}, {"date": "2024-03-04", "close": 9.53, "volume": 978.0}, {"date": "2024-03-05", "close": 9.3002, "volume": 781.0}, {"date": "2024-03-06", "close": 9.2, "volume": 437.0}, {"date": "2024-03-07", "close": 9.2, "volume": null}, {"date": "2024-03-08", "close": 9.21, "volume": 572.0}, {"date": "2024-03-11", "close": 9.28, "volume": 321.0}, {"date": "2024-03-12", "close": 9.41, "volume": 493.0}, {"date": "2024-03-13", "close": 9.41, "volume": 1441.0}, {"date": "2024-03-14", "close": 9.4001, "volume": 1201.0}, {"date": "2024-03-15", "close": 9.27, "volume": 10058.0}, {"date": "2024-03-18", "close": 9.47, "volume": 3521.0}, {"date": "2024-03-19", "close": 9.4558, "volume": 777.0}, {"date": "2024-03-20", "close": 9.5, "volume": 704.0}, {"date": "2024-03-21", "close": 9.48, "volume": 9788.0}, {"date": "2024-03-22", "close": 9.4501, "volume": 903.0}, {"date": "2024-03-25", "close": 9.25, "volume": 7377.0}, {"date": "2024-03-26", "close": 9.3899, "volume": 2278.0}, {"date": "2024-03-27", "close": 9.53, "volume": 10700.0}, {"date": "2024-03-28", "close": 9.53, "volume": 468.0}, {"date": "2024-04-01", "close": 9.525, "volume": 3242.0}, {"date": "2024-04-02", "close": 9.525, "volume": null}, {"date": "2024-04-03", "close": 9.3765, "volume": 6349.0}, {"date": "2024-04-04", "close": 9.3, "volume": 2648.0}, {"date": "2024-04-05", "close": 9.39, "volume": 161.0}, {"date": "2024-04-08", "close": 9.45, "volume": 2080.0}, {"date": "2024-04-09", "close": 9.436, "volume": 4529.0}, {"date": "2024-04-10", "close": 9.436, "volume": null}, {"date": "2024-04-11", "close": 9.3, "volume": 694.0}, {"date": "2024-04-12", "close": 9.3687, "volume": 7973.0}, {"date": "2024-04-15", "close": 9.21, "volume": 8799.0}, {"date": "2024-04-16", "close": 9.3, "volume": 4412.0}, {"date": "2024-04-17", "close": 9.254, "volume": 3833.0}, {"date": "2024-04-18", "close": 9.254, "volume": null}, {"date": "2024-04-19", "close": 9.3, "volume": 5240.0}, {"date": "2024-04-22", "close": 9.4199, "volume": 4855.0}, {"date": "2024-04-23", "close": 9.51, "volume": 222.0}, {"date": "2024-04-24", "close": 9.51, "volume": null}, {"date": "2024-04-25", "close": 9.3, "volume": 3696.0}, {"date": "2024-04-26", "close": 9.3503, "volume": 1698.0}, {"date": "2024-04-29", "close": 9.4, "volume": 3100.0}, {"date": "2024-04-30", "close": 9.25, "volume": 1366.0}, {"date": "2024-05-01", "close": 9.27, "volume": 1149.0}, {"date": "2024-05-02", "close": 9.3494, "volume": 105.0}, {"date": "2024-05-03", "close": 9.46, "volume": 173.0}, {"date": "2024-05-06", "close": 9.71, "volume": 1627.0}, {"date": "2024-05-07", "close": 9.4456, "volume": 3592.0}, {"date": "2024-05-08", "close": 9.4456, "volume": null}, {"date": "2024-05-09", "close": 9.4456, "volume": null}, {"date": "2024-05-10", "close": 9.39, "volume": 6198.0}, {"date": "2024-05-13", "close": 9.29, "volume": 1183.0}, {"date": "2024-05-14", "close": 9.371, "volume": 574.0}, {"date": "2024-05-15", "close": 9.39, "volume": 148.0}, {"date": "2024-05-16", "close": 9.39, "volume": null}, {"date": "2024-05-17", "close": 9.21, "volume": 14126.0}, {"date": "2024-05-20", "close": 9.21, "volume": null}, {"date": "2024-05-21", "close": 9.31, "volume": 345.0}, {"date": "2024-05-22", "close": 9.31, "volume": null}, {"date": "2024-05-23", "close": 9.35, "volume": 2611.0}, {"date": "2024-05-24", "close": 9.35, "volume": null}, {"date": "2024-05-28", "close": 9.32, "volume": 857.0}, {"date": "2024-05-29", "close": 9.36, "volume": 2074.0}, {"date": "2024-05-30", "close": 9.36, "volume": null}, {"date": "2024-05-31", "close": 9.36, "volume": null}, {"date": "2024-06-03", "close": 9.3785, "volume": 469.0}, {"date": "2024-06-04", "close": 9.355, "volume": 111.0}, {"date": "2024-06-05", "close": 9.3, "volume": 7300.0}, {"date": "2024-06-06", "close": 9.3, "volume": null}, {"date": "2024-06-07", "close": 9.19, "volume": 1303.0}, {"date": "2024-06-10", "close": 9.44, "volume": 506.0}, {"date": "2024-06-11", "close": 9.3, "volume": 6881.0}, {"date": "2024-06-12", "close": 9.3, "volume": null}, {"date": "2024-06-13", "close": 9.44, "volume": 3821.0}, {"date": "2024-06-14", "close": 9.35, "volume": 714.0}, {"date": "2024-06-17", "close": 9.35, "volume": null}, {"date": "2024-06-18", "close": 9.35, "volume": null}, {"date": "2024-06-20", "close": 9.45, "volume": 498.0}, {"date": "2024-06-21", "close": 9.35, "volume": 1680.0}, {"date": "2024-06-24", "close": 9.35, "volume": null}, {"date": "2024-06-25", "close": 9.3408, "volume": 532.0}, {"date": "2024-06-26", "close": 9.3, "volume": 4154.0}, {"date": "2024-06-27", "close": 9.3, "volume": 404.0}, {"date": "2024-06-28", "close": 9.25, "volume": 10157.0}, {"date": "2024-07-01", "close": 9.31, "volume": 2694.0}, {"date": "2024-07-02", "close": 9.31, "volume": null}, {"date": "2024-07-03", "close": 9.31, "volume": null}, {"date": "2024-07-05", "close": 9.32, "volume": 5197.0}, {"date": "2024-07-08", "close": 9.32, "volume": null}, {"date": "2024-07-09", "close": 9.31, "volume": 224.0}, {"date": "2024-07-10", "close": 9.41, "volume": 1034.0}, {"date": "2024-07-11", "close": 9.33, "volume": 2507.0}, {"date": "2024-07-12", "close": 9.4, "volume": 7506.0}, {"date": "2024-07-15", "close": 9.4, "volume": 3309.0}, {"date": "2024-07-16", "close": 9.4443, "volume": 539.0}, {"date": "2024-07-17", "close": 9.2619, "volume": 3392.0}, {"date": "2024-07-18", "close": 9.47, "volume": 4057.0}, {"date": "2024-07-19", "close": 9.34, "volume": 2498.0}, {"date": "2024-07-22", "close": 9.41, "volume": 715.0}, {"date": "2024-07-23", "close": 9.41, "volume": 1516.0}, {"date": "2024-07-24", "close": 9.36, "volume": 7037.0}, {"date": "2024-07-25", "close": 9.48, "volume": 1543.0}, {"date": "2024-07-26", "close": 9.4, "volume": 13083.0}, {"date": "2024-07-29", "close": 9.4, "volume": null}, {"date": "2024-07-30", "close": 9.54, "volume": 357.0}, {"date": "2024-07-31", "close": 9.53, "volume": 3545.0}, {"date": "2024-08-01", "close": 9.5, "volume": 5076.0}, {"date": "2024-08-02", "close": 9.418, "volume": 3070.0}, {"date": "2024-08-05", "close": 9.26, "volume": 3914.0}, {"date": "2024-08-06", "close": 9.43, "volume": 3667.0}, {"date": "2024-08-07", "close": 9.544, "volume": 894.0}, {"date": "2024-08-08", "close": 9.53, "volume": 5952.0}, {"date": "2024-08-09", "close": 9.53, "volume": 1833.0}, {"date": "2024-08-12", "close": 9.47, "volume": 1021.0}, {"date": "2024-08-13", "close": 9.35, "volume": 432.0}, {"date": "2024-08-14", "close": 9.35, "volume": null}, {"date": "2024-08-15", "close": 9.4201, "volume": 2342.0}, {"date": "2024-08-16", "close": 9.4201, "volume": null}, {"date": "2024-08-19", "close": 9.44, "volume": 1998.0}, {"date": "2024-08-20", "close": 9.55, "volume": 3100.0}, {"date": "2024-08-21", "close": 9.4606, "volume": 10003.0}, {"date": "2024-08-22", "close": 9.44, "volume": 2041.0}, {"date": "2024-08-23", "close": 9.556, "volume": 1611.0}, {"date": "2024-08-26", "close": 9.51, "volume": 13556.0}, {"date": "2024-08-27", "close": 9.65, "volume": 7508.0}, {"date": "2024-08-28", "close": 9.65, "volume": null}, {"date": "2024-08-29", "close": 9.87, "volume": 2988.0}, {"date": "2024-08-30", "close": 9.76, "volume": 1693.0}, {"date": "2024-09-03", "close": 9.65, "volume": 7868.0}, {"date": "2024-09-04", "close": 9.65, "volume": null}, {"date": "2024-09-05", "close": 9.53, "volume": 11044.0}, {"date": "2024-09-06", "close": 9.64, "volume": 10257.0}, {"date": "2024-09-09", "close": 9.64, "volume": null}, {"date": "2024-09-10", "close": 10.0, "volume": 3647.0}, {"date": "2024-09-11", "close": 9.67, "volume": 17115.0}, {"date": "2024-09-12", "close": 9.7199, "volume": 3861.0}, {"date": "2024-09-13", "close": 9.71, "volume": 1917.0}, {"date": "2024-09-16", "close": 9.8558, "volume": 429.0}, {"date": "2024-09-17", "close": 9.9199, "volume": 7888.0}, {"date": "2024-09-18", "close": 9.79, "volume": 2153.0}, {"date": "2024-09-19", "close": 9.76, "volume": 8174.0}, {"date": "2024-09-20", "close": 9.71, "volume": 15466.0}, {"date": "2024-09-23", "close": 9.71, "volume": null}, {"date": "2024-09-24", "close": 9.79, "volume": 8288.0}, {"date": "2024-09-25", "close": 9.79, "volume": null}, {"date": "2024-09-26", "close": 9.85, "volume": 457.0}, {"date": "2024-09-27", "close": 9.82, "volume": 2104.0}, {"date": "2024-09-30", "close": 9.8848, "volume": 1284.0}, {"date": "2024-10-01", "close": 9.765, "volume": 11243.0}, {"date": "2024-10-02", "close": 9.73, "volume": 2028.0}, {"date": "2024-10-03", "close": 9.72, "volume": 3751.0}, {"date": "2024-10-04", "close": 9.72, "volume": 1071.0}, {"date": "2024-10-07", "close": 9.71, "volume": 782.0}, {"date": "2024-10-08", "close": 9.73, "volume": 359.0}, {"date": "2024-10-09", "close": 9.77, "volume": 1434.0}, {"date": "2024-10-10", "close": 9.7, "volume": 624.0}, {"date": "2024-10-11", "close": 9.904, "volume": 8205.0}, {"date": "2024-10-14", "close": 9.9059, "volume": 564.0}, {"date": "2024-10-15", "close": 9.905, "volume": 527.0}, {"date": "2024-10-16", "close": 9.9, "volume": 2335.0}, {"date": "2024-10-17", "close": 9.9186, "volume": 384.0}, {"date": "2024-10-18", "close": 9.8, "volume": 17414.0}, {"date": "2024-10-21", "close": 9.91, "volume": 5764.0}, {"date": "2024-10-22", "close": 9.8, "volume": 456.0}, {"date": "2024-10-23", "close": 9.8, "volume": 653.0}, {"date": "2024-10-24", "close": 9.95, "volume": 311.0}, {"date": "2024-10-25", "close": 9.82, "volume": 1482.0}, {"date": "2024-10-28", "close": 9.8201, "volume": 4302.0}, {"date": "2024-10-29", "close": 9.99, "volume": 3056.0}, {"date": "2024-10-30", "close": 9.96, "volume": 6149.0}, {"date": "2024-10-31", "close": 9.82, "volume": 532.0}, {"date": "2024-11-01", "close": 9.8899, "volume": 8745.0}, {"date": "2024-11-04", "close": 9.8813, "volume": 627.0}, {"date": "2024-11-05", "close": 10.08, "volume": 1427.0}, {"date": "2024-11-06", "close": 10.18, "volume": 7495.0}, {"date": "2024-11-07", "close": 10.15, "volume": 200.0}, {"date": "2024-11-08", "close": 10.23, "volume": 4133.0}, {"date": "2024-11-11", "close": 10.18, "volume": 736.0}, {"date": "2024-11-12", "close": 10.18, "volume": null}, {"date": "2024-11-13", "close": 10.1413, "volume": 1356.0}, {"date": "2024-11-14", "close": 10.1575, "volume": 367.0}, {"date": "2024-11-15", "close": 9.85, "volume": 387.0}, {"date": "2024-11-18", "close": 9.9001, "volume": 564.0}, {"date": "2024-11-19", "close": 10.36, "volume": 9190.0}, {"date": "2024-11-20", "close": 10.5, "volume": 6887.0}, {"date": "2024-11-21", "close": 10.5, "volume": 116.0}, {"date": "2024-11-22", "close": 10.5, "volume": null}, {"date": "2024-11-25", "close": 10.355, "volume": 9472.0}, {"date": "2024-11-26", "close": 10.05, "volume": 23376.0}, {"date": "2024-11-27", "close": 10.54, "volume": 3370.0}, {"date": "2024-11-29", "close": 10.4, "volume": 788.0}, {"date": "2024-12-02", "close": 10.01, "volume": 3760.0}, {"date": "2024-12-03", "close": 9.945, "volume": 600.0}, {"date": "2024-12-04", "close": 9.35, "volume": 43166.0}, {"date": "2024-12-05", "close": 9.6, "volume": 29183.0}, {"date": "2024-12-06", "close": 9.99, "volume": 8384.0}, {"date": "2024-12-09", "close": 9.67, "volume": 20179.0}, {"date": "2024-12-10", "close": 10.0, "volume": 2046.0}, {"date": "2024-12-11", "close": 10.1128, "volume": 3370.0}, {"date": "2024-12-12", "close": 10.0, "volume": 244.0}, {"date": "2024-12-13", "close": 9.9441, "volume": 1568.0}, {"date": "2024-12-16", "close": 10.0, "volume": 2525.0}, {"date": "2024-12-17", "close": 10.0, "volume": null}, {"date": "2024-12-18", "close": 10.15, "volume": 18080.0}, {"date": "2024-12-19", "close": 10.297, "volume": 91643.0}, {"date": "2024-12-20", "close": 10.3, "volume": 9052.0}, {"date": "2024-12-23", "close": 9.89, "volume": 13029.0}, {"date": "2024-12-24", "close": 9.94, "volume": 920.0}, {"date": "2024-12-26", "close": 9.8355, "volume": 3735.0}, {"date": "2024-12-27", "close": 10.21, "volume": 686.0}, {"date": "2024-12-30", "close": 9.83, "volume": 371.0}, {"date": "2024-12-31", "close": 9.75, "volume": 1433.0}, {"date": "2025-01-02", "close": 9.82, "volume": 1000.0}, {"date": "2025-01-03", "close": 9.75, "volume": 4409.0}, {"date": "2025-01-06", "close": 9.8352, "volume": 3003.0}, {"date": "2025-01-07", "close": 9.52, "volume": 13521.0}, {"date": "2025-01-08", "close": 9.6001, "volume": 772.0}, {"date": "2025-01-10", "close": 9.5, "volume": 5698.0}, {"date": "2025-01-13", "close": 9.5216, "volume": 3481.0}, {"date": "2025-01-14", "close": 9.48, "volume": 1042.0}, {"date": "2025-01-15", "close": 9.76, "volume": 10489.0}, {"date": "2025-01-16", "close": 9.775, "volume": 310.0}, {"date": "2025-01-17", "close": 9.6786, "volume": 1536.0}, {"date": "2025-01-21", "close": 9.69, "volume": 3401.0}, {"date": "2025-01-22", "close": 9.68, "volume": 822.0}, {"date": "2025-01-23", "close": 9.69, "volume": 189.0}, {"date": "2025-01-24", "close": 9.7583, "volume": 1056.0}, {"date": "2025-01-27", "close": 9.69, "volume": 1253.0}, {"date": "2025-01-28", "close": 9.8449, "volume": 274.0}, {"date": "2025-01-29", "close": 9.8501, "volume": 563.0}, {"date": "2025-01-30", "close": 9.9157, "volume": 457.0}, {"date": "2025-01-31", "close": 9.7589, "volume": 519.0}, {"date": "2025-02-03", "close": 9.9483, "volume": 737.0}, {"date": "2025-02-04", "close": 9.801, "volume": 1368.0}, {"date": "2025-02-05", "close": 9.801, "volume": null}, {"date": "2025-02-06", "close": 9.85, "volume": 723.0}, {"date": "2025-02-07", "close": 9.85, "volume": null}, {"date": "2025-02-10", "close": 9.95, "volume": 445.0}, {"date": "2025-02-11", "close": 9.95, "volume": null}, {"date": "2025-02-12", "close": 9.95, "volume": null}, {"date": "2025-02-13", "close": 9.95, "volume": null}, {"date": "2025-02-14", "close": 9.85, "volume": 2949.0}, {"date": "2025-02-18", "close": 9.85, "volume": 144.0}, {"date": "2025-02-19", "close": 9.81, "volume": 6486.0}, {"date": "2025-02-20", "close": 9.81, "volume": null}, {"date": "2025-02-21", "close": 9.81, "volume": null}, {"date": "2025-02-24", "close": 9.8282, "volume": 14349.0}, {"date": "2025-02-25", "close": 9.8282, "volume": null}, {"date": "2025-02-26", "close": 9.8282, "volume": null}, {"date": "2025-02-27", "close": 9.85, "volume": 15467.0}, {"date": "2025-02-28", "close": 9.83, "volume": 1354.0}, {"date": "2025-03-03", "close": 9.98, "volume": 713.0}, {"date": "2025-03-04", "close": 10.23, "volume": 18224.0}, {"date": "2025-03-05", "close": 9.82, "volume": 5471.0}, {"date": "2025-03-06", "close": 9.82, "volume": null}, {"date": "2025-03-07", "close": 10.12, "volume": 3969.0}, {"date": "2025-03-10", "close": 9.81, "volume": 2672.0}, {"date": "2025-03-11", "close": 9.6001, "volume": 3467.0}, {"date": "2025-03-12", "close": 9.8994, "volume": 1014.0}, {"date": "2025-03-13", "close": 9.8994, "volume": null}, {"date": "2025-03-14", "close": 9.9, "volume": 1978.0}, {"date": "2025-03-17", "close": 9.8, "volume": 430.0}, {"date": "2025-03-18", "close": 9.8527, "volume": 509.0}, {"date": "2025-03-19", "close": 9.8527, "volume": null}, {"date": "2025-03-20", "close": 9.8527, "volume": null}, {"date": "2025-03-21", "close": 9.82, "volume": 382.0}, {"date": "2025-03-24", "close": 10.0045, "volume": 1589.0}, {"date": "2025-03-25", "close": 10.0045, "volume": null}, {"date": "2025-03-26", "close": 9.9, "volume": 2811.0}, {"date": "2025-03-27", "close": 9.82, "volume": 466.0}, {"date": "2025-03-28", "close": 9.81, "volume": 285.0}, {"date": "2025-03-31", "close": 9.81, "volume": null}, {"date": "2025-04-01", "close": 9.85, "volume": 1804.0}, {"date": "2025-04-02", "close": 9.855, "volume": 1273.0}, {"date": "2025-04-03", "close": 9.8449, "volume": 885.0}, {"date": "2025-04-04", "close": 9.4285, "volume": 12952.0}, {"date": "2025-04-07", "close": 9.35, "volume": 693.0}, {"date": "2025-04-08", "close": 9.15, "volume": 3567.0}, {"date": "2025-04-09", "close": 9.7, "volume": 9709.0}, {"date": "2025-04-10", "close": 9.2, "volume": 10698.0}, {"date": "2025-04-11", "close": 9.2, "volume": null}, {"date": "2025-04-14", "close": 9.515, "volume": 773.0}, {"date": "2025-04-15", "close": 9.515, "volume": null}, {"date": "2025-04-16", "close": 9.5, "volume": 1550.0}, {"date": "2025-04-17", "close": 9.4087, "volume": 2579.0}, {"date": "2025-04-21", "close": 9.33, "volume": 2690.0}, {"date": "2025-04-22", "close": 9.64, "volume": 5387.0}, {"date": "2025-04-23", "close": 9.6652, "volume": 155.0}, {"date": "2025-04-24", "close": 9.68, "volume": 219.0}, {"date": "2025-04-25", "close": 9.68, "volume": null}, {"date": "2025-04-28", "close": 9.6, "volume": 679.0}, {"date": "2025-04-29", "close": 9.6599, "volume": 182.0}, {"date": "2025-04-30", "close": 9.88, "volume": 11275.0}, {"date": "2025-05-01", "close": 9.8217, "volume": 305.0}, {"date": "2025-05-02", "close": 9.55, "volume": 7073.0}, {"date": "2025-05-05", "close": 9.55, "volume": null}, {"date": "2025-05-06", "close": 9.71, "volume": 633.0}, {"date": "2025-05-07", "close": 9.8306, "volume": 1672.0}, {"date": "2025-05-08", "close": 9.8306, "volume": null}, {"date": "2025-05-09", "close": 9.6001, "volume": 504.0}, {"date": "2025-05-12", "close": 9.67, "volume": 3007.0}, {"date": "2025-05-13", "close": 9.832, "volume": 726.0}, {"date": "2025-05-14", "close": 9.89, "volume": 625.0}, {"date": "2025-05-15", "close": 9.8696, "volume": 732.0}, {"date": "2025-05-16", "close": 9.8517, "volume": 768.0}, {"date": "2025-05-19", "close": 9.8517, "volume": null}, {"date": "2025-05-20", "close": 9.72, "volume": 3135.0}, {"date": "2025-05-21", "close": 9.74, "volume": 1059.0}, {"date": "2025-05-22", "close": 9.74, "volume": null}, {"date": "2025-05-23", "close": 9.7, "volume": 7933.0}, {"date": "2025-05-27", "close": 9.7, "volume": null}, {"date": "2025-05-28", "close": 9.7401, "volume": 3035.0}, {"date": "2025-05-29", "close": 9.7401, "volume": null}, {"date": "2025-05-30", "close": 9.7401, "volume": null}, {"date": "2025-06-02", "close": 9.898, "volume": 272.0}, {"date": "2025-06-03", "close": 9.78, "volume": 3847.0}, {"date": "2025-06-04", "close": 9.78, "volume": null}, {"date": "2025-06-05", "close": 10.0, "volume": 7326.0}, {"date": "2025-06-06", "close": 9.73, "volume": 4228.0}, {"date": "2025-06-09", "close": 9.8245, "volume": 927.0}, {"date": "2025-06-10", "close": 9.75, "volume": 4736.0}, {"date": "2025-06-11", "close": 9.7703, "volume": 1058.0}, {"date": "2025-06-12", "close": 9.7703, "volume": null}, {"date": "2025-06-13", "close": 9.7703, "volume": null}, {"date": "2025-06-16", "close": 9.815, "volume": 374.0}, {"date": "2025-06-17", "close": 9.84, "volume": 3426.0}, {"date": "2025-06-18", "close": 9.7925, "volume": 2357.0}, {"date": "2025-06-20", "close": 9.75, "volume": 5933.0}, {"date": "2025-06-23", "close": 9.75, "volume": null}, {"date": "2025-06-24", "close": 9.77, "volume": 202.0}, {"date": "2025-06-25", "close": 9.77, "volume": null}, {"date": "2025-06-26", "close": 9.765, "volume": 17800.0}, {"date": "2025-06-27", "close": 9.86, "volume": 208.0}, {"date": "2025-06-30", "close": 9.86, "volume": null}, {"date": "2025-07-01", "close": 9.88, "volume": 2644.0}, {"date": "2025-07-02", "close": 9.8562, "volume": 2441.0}, {"date": "2025-07-03", "close": 9.8562, "volume": null}, {"date": "2025-07-07", "close": 9.9, "volume": 319.0}, {"date": "2025-07-08", "close": 9.9, "volume": 337.0}, {"date": "2025-07-09", "close": 9.9, "volume": 116.0}, {"date": "2025-07-10", "close": 10.1092, "volume": 2225.0}, {"date": "2025-07-11", "close": 10.13, "volume": 839.0}, {"date": "2025-07-14", "close": 10.0, "volume": 631.0}, {"date": "2025-07-15", "close": 9.9024, "volume": 350.0}, {"date": "2025-07-16", "close": 9.9024, "volume": null}, {"date": "2025-07-17", "close": 10.1, "volume": 465.0}, {"date": "2025-07-18", "close": 9.95, "volume": 3390.0}, {"date": "2025-07-21", "close": 9.95, "volume": null}, {"date": "2025-07-22", "close": 9.9703, "volume": 5862.0}, {"date": "2025-07-23", "close": 10.41, "volume": 18440.0}, {"date": "2025-07-24", "close": 10.48, "volume": 295.0}, {"date": "2025-07-25", "close": 10.26, "volume": 814.0}, {"date": "2025-07-28", "close": 10.26, "volume": 111.0}, {"date": "2025-07-29", "close": 10.4296, "volume": 661.0}, {"date": "2025-07-30", "close": 10.4296, "volume": null}, {"date": "2025-07-31", "close": 9.97, "volume": 824.0}, {"date": "2025-08-01", "close": 10.335, "volume": 506.0}, {"date": "2025-08-04", "close": 10.1287, "volume": 741.0}, {"date": "2025-08-05", "close": 10.07, "volume": 2870.0}, {"date": "2025-08-06", "close": 10.05, "volume": 123.0}, {"date": "2025-08-07", "close": 10.07, "volume": 125.0}, {"date": "2025-08-08", "close": 10.07, "volume": null}, {"date": "2025-08-11", "close": 10.07, "volume": null}, {"date": "2025-08-12", "close": 10.07, "volume": null}, {"date": "2025-08-13", "close": 10.1, "volume": 1028.0}, {"date": "2025-08-14", "close": 10.1, "volume": 583.0}, {"date": "2025-08-15", "close": 10.05, "volume": 8959.0}, {"date": "2025-08-18", "close": 10.08, "volume": 805.0}, {"date": "2025-08-19", "close": 10.11, "volume": 4341.0}, {"date": "2025-08-20", "close": 10.0, "volume": 12082.0}, {"date": "2025-08-21", "close": 10.03, "volume": 5404.0}, {"date": "2025-08-22", "close": 10.98, "volume": 5793.0}, {"date": "2025-08-25", "close": 10.735, "volume": 2642.0}, {"date": "2025-08-26", "close": 10.735, "volume": null}, {"date": "2025-08-27", "close": 10.4299, "volume": 5355.0}, {"date": "2025-08-28", "close": 10.81, "volume": 1171.0}, {"date": "2025-08-29", "close": 10.547, "volume": 524.0}, {"date": "2025-09-02", "close": 10.5, "volume": 3098.0}, {"date": "2025-09-03", "close": 10.725, "volume": 604.0}, {"date": "2025-09-04", "close": 10.725, "volume": null}, {"date": "2025-09-05", "close": 10.52, "volume": 904.0}, {"date": "2025-09-08", "close": 10.52, "volume": null}, {"date": "2025-09-09", "close": 10.5, "volume": 104.0}, {"date": "2025-09-10", "close": 10.55, "volume": 196.0}, {"date": "2025-09-11", "close": 10.6101, "volume": 886.0}, {"date": "2025-09-12", "close": 10.54, "volume": 133.0}, {"date": "2025-09-15", "close": 10.58, "volume": 303.0}, {"date": "2025-09-16", "close": 10.52, "volume": 1634.0}, {"date": "2025-09-17", "close": 10.52, "volume": null}, {"date": "2025-09-18", "close": 10.75, "volume": 3044.0}, {"date": "2025-09-19", "close": 10.6639, "volume": 397.0}, {"date": "2025-09-22", "close": 10.52, "volume": 221.0}, {"date": "2025-09-23", "close": 10.7, "volume": 4074.0}, {"date": "2025-09-24", "close": 10.6032, "volume": 5718.0}, {"date": "2025-09-25", "close": 10.6032, "volume": null}, {"date": "2025-09-26", "close": 10.6032, "volume": null}, {"date": "2025-09-29", "close": 10.489, "volume": 293.0}, {"date": "2025-09-30", "close": 10.5127, "volume": 1359.0}, {"date": "2025-10-01", "close": 10.51, "volume": 725.0}, {"date": "2025-10-02", "close": 10.5121, "volume": 508.0}, {"date": "2025-10-03", "close": 10.5121, "volume": null}, {"date": "2025-10-06", "close": 10.62, "volume": 1291.0}, {"date": "2025-10-07", "close": 10.62, "volume": null}, {"date": "2025-10-08", "close": 10.49, "volume": 1438.0}, {"date": "2025-10-09", "close": 10.49, "volume": null}, {"date": "2025-10-10", "close": 10.62, "volume": 512.0}, {"date": "2025-10-13", "close": 10.57, "volume": 638.0}, {"date": "2025-10-14", "close": 10.57, "volume": null}, {"date": "2025-10-15", "close": 10.72, "volume": 13503.0}, {"date": "2025-10-16", "close": 10.75, "volume": 4097.0}, {"date": "2025-10-17", "close": 11.11, "volume": 16847.0}, {"date": "2025-10-20", "close": 11.1428, "volume": 1286.0}, {"date": "2025-10-21", "close": 10.825, "volume": 3464.0}, {"date": "2025-10-22", "close": 10.6, "volume": 1959.0}, {"date": "2025-10-23", "close": 10.7299, "volume": 5253.0}, {"date": "2025-10-24", "close": 10.75, "volume": 1941.0}, {"date": "2025-10-27", "close": 10.66, "volume": 1743.0}, {"date": "2025-10-28", "close": 10.55, "volume": 6655.0}, {"date": "2025-10-29", "close": 10.6, "volume": 2259.0}, {"date": "2025-10-30", "close": 10.6201, "volume": 818.0}, {"date": "2025-10-31", "close": 10.8999, "volume": 1461.0}, {"date": "2025-11-03", "close": 10.78, "volume": 2895.0}, {"date": "2025-11-04", "close": 10.68, "volume": 956.0}, {"date": "2025-11-05", "close": 10.68, "volume": null}, {"date": "2025-11-06", "close": 10.87, "volume": 1596.0}, {"date": "2025-11-07", "close": 10.21, "volume": 7174.0}, {"date": "2025-11-10", "close": 10.71, "volume": 220.0}, {"date": "2025-11-11", "close": 10.71, "volume": null}, {"date": "2025-11-12", "close": 10.79, "volume": 2959.0}, {"date": "2025-11-13", "close": 10.6501, "volume": 1616.0}, {"date": "2025-11-14", "close": 10.88, "volume": 4547.0}, {"date": "2025-11-17", "close": 10.8, "volume": 4473.0}, {"date": "2025-11-18", "close": 10.6395, "volume": 6246.0}, {"date": "2025-11-19", "close": 10.64, "volume": 5355.0}, {"date": "2025-11-20", "close": 10.82, "volume": 4954.0}, {"date": "2025-11-21", "close": 10.09, "volume": 5008.0}, {"date": "2025-11-24", "close": 10.165, "volume": 4252.0}, {"date": "2025-11-25", "close": 9.7, "volume": 5703.0}, {"date": "2025-11-26", "close": 9.9, "volume": 268.0}, {"date": "2025-11-28", "close": 9.9, "volume": null}, {"date": "2025-12-01", "close": 10.0, "volume": 3811.0}, {"date": "2025-12-02", "close": 10.0, "volume": 288.0}, {"date": "2025-12-03", "close": 10.05, "volume": 8217.0}, {"date": "2025-12-04", "close": 10.2, "volume": 2822.0}, {"date": "2025-12-05", "close": 10.2, "volume": 3946.0}, {"date": "2025-12-08", "close": 10.2, "volume": null}, {"date": "2025-12-09", "close": 10.2, "volume": null}, {"date": "2025-12-10", "close": 10.6, "volume": 3410.0}, {"date": "2025-12-11", "close": 10.82, "volume": 19677.0}, {"date": "2025-12-12", "close": 11.5, "volume": 102944.0}, {"date": "2025-12-15", "close": 11.26, "volume": 13018.0}, {"date": "2025-12-16", "close": 11.57, "volume": 14750.0}, {"date": "2025-12-17", "close": 11.17, "volume": 2548.0}, {"date": "2025-12-18", "close": 10.8513, "volume": 13237.0}, {"date": "2025-12-19", "close": 10.5, "volume": 361.0}, {"date": "2025-12-22", "close": 10.72, "volume": 1134.0}, {"date": "2025-12-23", "close": 10.72, "volume": null}, {"date": "2025-12-24", "close": 10.72, "volume": 425.0}, {"date": "2025-12-26", "close": 10.61, "volume": 325.0}, {"date": "2025-12-29", "close": 10.67, "volume": 252.0}, {"date": "2025-12-30", "close": 10.8, "volume": 1148.0}, {"date": "2025-12-31", "close": 10.7, "volume": 245.0}, {"date": "2026-01-02", "close": 10.8042, "volume": 260.0}, {"date": "2026-01-05", "close": 10.8, "volume": 588.0}, {"date": "2026-01-06", "close": 10.71, "volume": 3802.0}, {"date": "2026-01-07", "close": 10.78, "volume": 1297.0}, {"date": "2026-01-08", "close": 10.82, "volume": 3778.0}, {"date": "2026-01-09", "close": 11.0247, "volume": 1517.0}, {"date": "2026-01-12", "close": 11.0247, "volume": null}, {"date": "2026-01-13", "close": 11.05, "volume": 559.0}, {"date": "2026-01-14", "close": 10.7, "volume": 211.0}, {"date": "2026-01-15", "close": 10.7, "volume": null}, {"date": "2026-01-16", "close": 10.7, "volume": null}, {"date": "2026-01-20", "close": 10.82, "volume": 448.0}, {"date": "2026-01-21", "close": 10.356, "volume": 895.0}, {"date": "2026-01-22", "close": 10.965, "volume": 787.0}, {"date": "2026-01-23", "close": 10.7101, "volume": 2723.0}, {"date": "2026-01-26", "close": 10.72, "volume": 463.0}, {"date": "2026-01-27", "close": 10.8, "volume": 1277.0}, {"date": "2026-01-28", "close": 10.8, "volume": null}, {"date": "2026-01-29", "close": 10.8, "volume": null}, {"date": "2026-01-30", "close": 10.8, "volume": null}, {"date": "2026-02-02", "close": 11.1043, "volume": 2524.0}, {"date": "2026-02-03", "close": 11.065, "volume": 121.0}, {"date": "2026-02-04", "close": 11.065, "volume": null}, {"date": "2026-02-05", "close": 11.065, "volume": null}, {"date": "2026-02-06", "close": 11.065, "volume": null}, {"date": "2026-02-09", "close": 11.065, "volume": null}, {"date": "2026-02-10", "close": 11.09, "volume": 1623.0}, {"date": "2026-02-11", "close": 10.75, "volume": 877.0}, {"date": "2026-02-12", "close": 11.09, "volume": 1565.0}, {"date": "2026-02-13", "close": 10.8166, "volume": 7369.0}, {"date": "2026-02-17", "close": 10.6599, "volume": 6332.0}, {"date": "2026-02-18", "close": 10.65, "volume": 201.0}, {"date": "2026-02-19", "close": 10.65, "volume": null}, {"date": "2026-02-20", "close": 10.65, "volume": null}, {"date": "2026-02-23", "close": 10.65, "volume": null}, {"date": "2026-02-24", "close": 10.9, "volume": 583.0}, {"date": "2026-02-25", "close": 10.6, "volume": 2062.0}, {"date": "2026-02-26", "close": 10.62, "volume": 477.0}, {"date": "2026-02-27", "close": 10.6001, "volume": 862.0}, {"date": "2026-03-02", "close": 10.94, "volume": 486.0}, {"date": "2026-03-03", "close": 10.7, "volume": 1177.0}, {"date": "2026-03-04", "close": 10.59, "volume": 1478.0}, {"date": "2026-03-05", "close": 10.59, "volume": null}, {"date": "2026-03-06", "close": 10.59, "volume": null}, {"date": "2026-03-09", "close": 10.59, "volume": null}, {"date": "2026-03-10", "close": 10.59, "volume": null}, {"date": "2026-03-11", "close": 10.59, "volume": null}, {"date": "2026-03-12", "close": 10.59, "volume": null}, {"date": "2026-03-13", "close": 10.59, "volume": null}, {"date": "2026-03-16", "close": 10.59, "volume": null}, {"date": "2026-03-17", "close": 10.4847, "volume": 3475.0}, {"date": "2026-03-18", "close": 10.4, "volume": 2931.0}, {"date": "2026-03-19", "close": 10.36, "volume": 2975.0}, {"date": "2026-03-20", "close": 10.36, "volume": 594.0}, {"date": "2026-03-23", "close": 10.25, "volume": 5820.0}, {"date": "2026-03-24", "close": 10.25, "volume": null}, {"date": "2026-03-25", "close": 10.6, "volume": 765.0}, {"date": "2026-03-26", "close": 10.1, "volume": 4829.0}, {"date": "2026-03-27", "close": 10.0, "volume": 291.0}, {"date": "2026-03-30", "close": 10.255, "volume": 2343.0}, {"date": "2026-03-31", "close": 10.255, "volume": null}, {"date": "2026-04-01", "close": 10.6, "volume": 768.0}, {"date": "2026-04-02", "close": 10.6, "volume": null}, {"date": "2026-04-06", "close": 10.15, "volume": 655.0}, {"date": "2026-04-07", "close": 10.62, "volume": 254.0}, {"date": "2026-04-08", "close": 10.1, "volume": 5294.0}, {"date": "2026-04-09", "close": 10.1, "volume": 712.0}, {"date": "2026-04-10", "close": 10.1, "volume": 239.0}, {"date": "2026-04-13", "close": 10.35, "volume": 826.0}, {"date": "2026-04-14", "close": 10.14, "volume": 220.0}, {"date": "2026-04-15", "close": 9.68, "volume": 9882.0}, {"date": "2026-04-16", "close": 9.925, "volume": 2560.0}, {"date": "2026-04-17", "close": 10.1, "volume": 3859.0}, {"date": "2026-04-20", "close": 10.1, "volume": null}, {"date": "2026-04-21", "close": 10.19, "volume": 3128.0}, {"date": "2026-04-22", "close": 10.19, "volume": null}, {"date": "2026-04-23", "close": 10.19, "volume": null}, {"date": "2026-04-24", "close": 10.1, "volume": 290.0}, {"date": "2026-04-27", "close": 10.1, "volume": 216.0}, {"date": "2026-04-28", "close": 10.35, "volume": 3691.0}, {"date": "2026-04-29", "close": 10.05, "volume": 869.0}, {"date": "2026-04-30", "close": 10.2, "volume": 351.0}, {"date": "2026-05-01", "close": 10.33, "volume": 1230.0}, {"date": "2026-05-04", "close": 10.33, "volume": null}, {"date": "2026-05-05", "close": 10.05, "volume": 4442.0}, {"date": "2026-05-06", "close": 10.204, "volume": 932.0}, {"date": "2026-05-07", "close": 10.204, "volume": null}, {"date": "2026-05-08", "close": 10.15, "volume": 454.0}, {"date": "2026-05-11", "close": 9.9, "volume": 10133.0}, {"date": "2026-05-12", "close": 9.9, "volume": null}, {"date": "2026-05-13", "close": 9.9, "volume": null}, {"date": "2026-05-14", "close": 10.104, "volume": 10884.0}, {"date": "2026-05-15", "close": 10.104, "volume": null}, {"date": "2026-05-18", "close": 10.1999, "volume": 6020.0}, {"date": "2026-05-19", "close": 10.1999, "volume": null}, {"date": "2026-05-20", "close": 9.9101, "volume": 2046.0}, {"date": "2026-05-21", "close": 10.1207, "volume": 1287.0}, {"date": "2026-05-22", "close": 10.0, "volume": 56077.0}, {"date": "2026-05-26", "close": 10.09, "volume": 4948.0}, {"date": "2026-05-27", "close": 10.355, "volume": 20267.0}, {"date": "2026-05-28", "close": 10.01, "volume": 3454.0}, {"date": "2026-05-29", "close": 10.16, "volume": 743.0}, {"date": "2026-06-01", "close": 9.9, "volume": 16883.0}, {"date": "2026-06-02", "close": 9.95, "volume": 574.0}, {"date": "2026-06-03", "close": 10.0, "volume": 4423.0}, {"date": "2026-06-04", "close": 9.9856, "volume": 2627.0}, {"date": "2026-06-05", "close": 9.91, "volume": 4120.0}, {"date": "2026-06-08", "close": 9.9, "volume": 5070.0}, {"date": "2026-06-09", "close": 10.025, "volume": 1656.0}, {"date": "2026-06-10", "close": 9.9801, "volume": 2227.0}, {"date": "2026-06-11", "close": 9.9801, "volume": null}, {"date": "2026-06-12", "close": 10.055, "volume": 4574.0}, {"date": "2026-06-15", "close": 10.01, "volume": 360.0}, {"date": "2026-06-16", "close": 10.01, "volume": null}, {"date": "2026-06-17", "close": 10.0, "volume": 167.0}, {"date": "2026-06-18", "close": 9.98, "volume": 1121.0}, {"date": "2026-06-22", "close": 9.97, "volume": 2432.0}, {"date": "2026-06-23", "close": 10.0, "volume": 995.0}, {"date": "2026-06-24", "close": 10.0, "volume": 431.0}, {"date": "2026-06-25", "close": 10.19, "volume": 547.0}, {"date": "2026-06-26", "close": 10.01, "volume": 4853.0}, {"date": "2026-06-29", "close": 10.195, "volume": 6789.0}, {"date": "2026-06-30", "close": 10.19, "volume": 699.0}, {"date": "2026-07-01", "close": 10.2, "volume": 4883.0}, {"date": "2026-07-02", "close": 10.05, "volume": 8625.0}, {"date": "2026-07-06", "close": 10.02, "volume": 1783.0}, {"date": "2026-07-07", "close": 10.2, "volume": 2160.0}, {"date": "2026-07-08", "close": 10.2, "volume": null}, {"date": "2026-07-09", "close": 10.1, "volume": 448.0}, {"date": "2026-07-10", "close": 10.0379, "volume": 211.0}, {"date": "2026-07-13", "close": 10.1999, "volume": 10282.0}, {"date": "2026-07-14", "close": 10.1999, "volume": null}, {"date": "2026-07-15", "close": 10.23, "volume": 1055.0}, {"date": "2026-07-16", "close": 10.235, "volume": 1109.0}, {"date": "2026-07-17", "close": 10.235, "volume": null}, {"date": "2026-07-20", "close": 10.235, "volume": null}, {"date": "2026-07-21", "close": 10.3739, "volume": 177.0}, {"date": "2026-07-22", "close": 10.3739, "volume": null}, {"date": "2026-07-23", "close": 10.191, "volume": 10279.0}, {"date": "2026-07-24", "close": 10.38, "volume": 934.0}, {"date": "2026-07-27", "close": 10.38, "volume": null}, {"date": "2026-07-28", "close": 10.41, "volume": 1188.0}, {"date": "2026-07-29", "close": 10.41, "volume": 2402.0}, {"date": "2026-07-30", "close": 10.45, "volume": 1384.0}, {"date": "2026-07-31", "close": 10.0804, "volume": 460.0}, {"date": "2026-08-03", "close": 10.5699, "volume": 388.0}, {"date": "2026-08-04", "close": 10.43, "volume": 3280.0}, {"date": "2026-08-05", "close": 10.405, "volume": 2849.0}, {"date": "2026-08-06", "close": 10.58, "volume": 1787.0}, {"date": "2026-08-07", "close": 10.47, "volume": 2816.0}, {"date": "2026-08-10", "close": 10.5224, "volume": 1212.0}, {"date": "2026-08-11", "close": 10.31, "volume": 16394.0}, {"date": "2026-08-12", "close": 10.31, "volume": null}, {"date": "2026-08-13", "close": 10.45, "volume": 205.0}, {"date": "2026-08-14", "close": 10.45, "volume": null}, {"date": "2026-08-17", "close": 10.3, "volume": 544.0}, {"date": "2026-08-18", "close": 10.7499, "volume": 1573.0}, {"date": "2026-08-19", "close": 10.4, "volume": 1517.0}, {"date": "2026-08-20", "close": 10.4, "volume": 3345.0}, {"date": "2026-08-21", "close": 10.4, "volume": 1175.0}, {"date": "2026-08-24", "close": 10.85, "volume": 504.0}, {"date": "2026-08-25", "close": 10.7599, "volume": 2807.0}, {"date": "2026-08-26", "close": 10.5, "volume": 2454.0}, {"date": "2026-08-27", "close": 10.545, "volume": 2780.0}, {"date": "2026-08-28", "close": 10.32, "volume": 3130.0}, {"date": "2026-08-31", "close": 10.0499, "volume": 20999.0}, {"date": "2026-09-01", "close": 10.1302, "volume": 26758.0}, {"date": "2026-09-02", "close": 10.3201, "volume": 3513.0}, {"date": "2026-09-03", "close": 10.28, "volume": 10513.0}, {"date": "2026-09-04", "close": 10.2169, "volume": 680.0}, {"date": "2026-09-08", "close": 10.425, "volume": 192.0}, {"date": "2026-09-09", "close": 10.425, "volume": null}, {"date": "2026-09-10", "close": 10.425, "volume": null}, {"date": "2026-09-11", "close": 10.42, "volume": 3230.0}, {"date": "2026-09-14", "close": 10.33, "volume": 4009.0}, {"date": "2026-09-15", "close": 10.33, "volume": null}, {"date": "2026-09-16", "close": 10.33, "volume": 1056.0}, {"date": "2026-09-17", "close": 10.34, "volume": 326.0}, {"date": "2026-09-18", "close": 10.34, "volume": null}, {"date": "2026-09-21", "close": 10.18, "volume": 454.0}, {"date": "2026-09-22", "close": 10.17, "volume": 1691.0}, {"date": "2026-09-23", "close": 10.17, "volume": null}, {"date": "2026-09-24", "close": 10.17, "volume": null}, {"date": "2026-09-25", "close": 10.17, "volume": null}, {"date": "2026-09-28", "close": 9.7238, "volume": 7979.0}, {"date": "2026-09-29", "close": 9.9, "volume": 4769.0}, {"date": "2026-09-30", "close": 10.01, "volume": 893.0}, {"date": "2026-10-01", "close": 10.1586, "volume": 2278.0}, {"date": "2026-10-02", "close": 10.1586, "volume": null}, {"date": "2026-10-05", "close": 9.86, "volume": 575.0}, {"date": "2026-10-06", "close": 9.86, "volume": null}, {"date": "2026-10-07", "close": 9.84, "volume": 895.0}, {"date": "2026-10-08", "close": 9.85, "volume": 323.0}, {"date": "2026-10-09", "close": 9.66, "volume": 4016.0}, {"date": "2026-10-12", "close": 9.75, "volume": 4928.0}, {"date": "2026-10-13", "close": 9.85, "volume": 7039.0}, {"date": "2026-10-14", "close": 9.85, "volume": 2528.0}, {"date": "2026-10-15", "close": 9.85, "volume": null}, {"date": "2026-10-16", "close": 10.0301, "volume": 11596.0}, {"date": "2026-10-19", "close": 10.29, "volume": 593.0}], "refreshing": true}