{"ticker": "HACK", "overview": {"name": "Betashares Global Cybersecurity ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HACK", "has_prices": true, "as_of": "2026-09-18", "last": 18.25, "prev_close": 18.1, "change": 0.14999999999999858, "change_pct": 0.00828729281767948, "session_volume": 125331.0, "vwap_5": 17.77574958628002, "vwap_20": 17.222506946907696, "vwap_60": 17.108645954053305, "vwap_250": 14.668959507457492, "high_52w": 18.38, "low_52w": 11.33, "avg_volume_20": 117984.15, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144947-2A1702062"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139757-2A1699213"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Units on Issue Disclosure - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132005-2A1695233"}, {"date": "2026-08-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - July 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118748-2A1688146"}, {"date": "2026-07-08", "form": "Distribution Announcement", "title": "Estimated Annual Distribution Component Information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109162-2A1683509"}], "performance": {"ticker": "HACK", "has_prices": true, "summary": {"n": 3, "avg": 2.3394691233354767, "win_rate": 1.0, "best": 2.409926470588235, "worst": 2.260105448154657, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-06-19", "score": 0.0, "ref_price": 5.69, "return": 2.260105448154657}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 5.54, "return": 2.348375451263538}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-11-23", "score": 0.0, "ref_price": 5.44, "return": 2.409926470588235}]}, "price_series": [{"date": "2016-09-01", "close": 5.01, "volume": 38005.0}, {"date": "2016-09-02", "close": 5.05, "volume": 2800.0}, {"date": "2016-09-05", "close": 5.12, "volume": 15600.0}, {"date": "2016-09-06", "close": 5.1, "volume": 22000.0}, {"date": "2016-09-07", "close": 5.08, "volume": 2485.0}, {"date": "2016-09-08", "close": 5.06, "volume": 2500.0}, {"date": "2016-09-09", "close": 5.08, "volume": 10635.0}, {"date": "2016-09-12", "close": 5.04, "volume": 2000.0}, {"date": "2016-09-14", "close": 5.09, "volume": 8850.0}, {"date": "2016-09-15", "close": 5.08, "volume": 38827.0}, {"date": "2016-09-16", "close": 5.1, "volume": 17591.0}, {"date": "2016-09-19", "close": 5.17, "volume": 4000.0}, {"date": "2016-09-20", "close": 5.1, "volume": 56463.0}, {"date": "2016-09-21", "close": 5.07, "volume": 10592.0}, {"date": "2016-09-22", "close": 5.08, "volume": 25303.0}, {"date": "2016-09-23", "close": 5.14, "volume": 37802.0}, {"date": "2016-09-26", "close": 5.13, "volume": 103565.0}, {"date": "2016-09-27", "close": 5.08, "volume": 18712.0}, {"date": "2016-09-28", "close": 5.09, "volume": 17000.0}, {"date": "2016-09-29", "close": 5.09, "volume": 69680.0}, {"date": "2016-10-03", "close": 5.2, "volume": 5535.0}, {"date": "2016-10-04", "close": 5.18, "volume": 378.0}, {"date": "2016-10-05", "close": 5.21, "volume": 3853.0}, {"date": "2016-10-06", "close": 5.24, "volume": 7651.0}, {"date": "2016-10-07", "close": 5.22, "volume": 3239.0}, {"date": "2016-10-10", "close": 5.21, "volume": 37595.0}, {"date": "2016-10-11", "close": 5.2, "volume": 3420.0}, {"date": "2016-10-12", "close": 5.11, "volume": 151295.0}, {"date": "2016-10-13", "close": 5.07, "volume": 61278.0}, {"date": "2016-10-14", "close": 5.06, "volume": 17160.0}, {"date": "2016-10-17", "close": 5.03, "volume": 9020.0}, {"date": "2016-10-18", "close": 4.98, "volume": 14000.0}, {"date": "2016-10-19", "close": 4.98, "volume": 65880.0}, {"date": "2016-10-20", "close": 4.92, "volume": 10500.0}, {"date": "2016-10-21", "close": 4.97, "volume": 54808.0}, {"date": "2016-10-24", "close": 5.02, "volume": 28700.0}, {"date": "2016-10-25", "close": 5.05, "volume": 8500.0}, {"date": "2016-10-26", "close": 4.96, "volume": 38839.0}, {"date": "2016-10-27", "close": 5.05, "volume": 13375.0}, {"date": "2016-10-28", "close": 5.07, "volume": 8000.0}, {"date": "2016-10-31", "close": 5.1, "volume": 6026.0}, {"date": "2016-11-01", "close": 5.1, "volume": 24780.0}, {"date": "2016-11-02", "close": 5.03, "volume": 13167.0}, {"date": "2016-11-03", "close": 4.97, "volume": 1420.0}, {"date": "2016-11-04", "close": 4.98, "volume": 4303.0}, {"date": "2016-11-07", "close": 5.03, "volume": 400.0}, {"date": "2016-11-08", "close": 5.07, "volume": 4000.0}, {"date": "2016-11-09", "close": 4.91, "volume": 10568.0}, {"date": "2016-11-10", "close": 5.16, "volume": 3464.0}, {"date": "2016-11-11", "close": 5.19, "volume": 24286.0}, {"date": "2016-11-14", "close": 5.33, "volume": 21059.0}, {"date": "2016-11-15", "close": 5.32, "volume": 10435.0}, {"date": "2016-11-16", "close": 5.34, "volume": 11000.0}, {"date": "2016-11-17", "close": 5.41, "volume": 20654.0}, {"date": "2016-11-18", "close": 5.48, "volume": 52004.0}, {"date": "2016-11-21", "close": 5.53, "volume": 5469.0}, {"date": "2016-11-22", "close": 5.56, "volume": 35113.0}, {"date": "2016-11-23", "close": 5.44, "volume": 11901.0}, {"date": "2016-11-24", "close": 5.47, "volume": 14330.0}, {"date": "2016-11-25", "close": 5.45, "volume": 2374.0}, {"date": "2016-11-28", "close": 5.42, "volume": 15171.0}, {"date": "2016-11-29", "close": 5.36, "volume": 7238.0}, {"date": "2016-11-30", "close": 5.37, "volume": 4950.0}, {"date": "2016-12-01", "close": 5.4, "volume": 57016.0}, {"date": "2016-12-02", "close": 5.24, "volume": 8865.0}, {"date": "2016-12-05", "close": 5.22, "volume": 20480.0}, {"date": "2016-12-07", "close": 5.31, "volume": 16005.0}, {"date": "2016-12-08", "close": 5.32, "volume": 12497.0}, {"date": "2016-12-09", "close": 5.38, "volume": 6484.0}, {"date": "2016-12-13", "close": 5.29, "volume": 15000.0}, {"date": "2016-12-14", "close": 5.33, "volume": 5730.0}, {"date": "2016-12-15", "close": 5.37, "volume": 5607.0}, {"date": "2016-12-19", "close": 5.45, "volume": 3990.0}, {"date": "2016-12-20", "close": 5.5, "volume": 3117.0}, {"date": "2016-12-21", "close": 5.47, "volume": 2059.0}, {"date": "2016-12-22", "close": 5.42, "volume": 51912.0}, {"date": "2016-12-23", "close": 5.43, "volume": 1200.0}, {"date": "2016-12-29", "close": 5.44, "volume": 2405.0}, {"date": "2017-01-03", "close": 5.46, "volume": 920.0}, {"date": "2017-01-04", "close": 5.43, "volume": 1919.0}, {"date": "2017-01-05", "close": 5.45, "volume": 11000.0}, {"date": "2017-01-09", "close": 5.51, "volume": 9895.0}, {"date": "2017-01-10", "close": 5.45, "volume": 1467.0}, {"date": "2017-01-11", "close": 5.5, "volume": 9596.0}, {"date": "2017-01-12", "close": 5.44, "volume": 41542.0}, {"date": "2017-01-13", "close": 5.42, "volume": 25133.0}, {"date": "2017-01-16", "close": 5.47, "volume": 113335.0}, {"date": "2017-01-17", "close": 5.46, "volume": 44400.0}, {"date": "2017-01-18", "close": 5.38, "volume": 13929.0}, {"date": "2017-01-19", "close": 5.41, "volume": 21375.0}, {"date": "2017-01-20", "close": 5.4, "volume": 8604.0}, {"date": "2017-01-24", "close": 5.33, "volume": 7150.0}, {"date": "2017-01-27", "close": 5.47, "volume": 21051.0}, {"date": "2017-01-30", "close": 5.43, "volume": 3885.0}, {"date": "2017-01-31", "close": 5.4, "volume": 10688.0}, {"date": "2017-02-01", "close": 5.49, "volume": 9731.0}, {"date": "2017-02-02", "close": 5.42, "volume": 17062.0}, {"date": "2017-02-03", "close": 5.44, "volume": 8335.0}, {"date": "2017-02-06", "close": 5.49, "volume": 2500.0}, {"date": "2017-02-07", "close": 5.5, "volume": 27165.0}, {"date": "2017-02-08", "close": 5.53, "volume": 1238.0}, {"date": "2017-02-09", "close": 5.53, "volume": 1555.0}, {"date": "2017-02-13", "close": 5.58, "volume": 1700.0}, {"date": "2017-02-14", "close": 5.59, "volume": 1235.0}, {"date": "2017-02-15", "close": 5.59, "volume": 3652.0}, {"date": "2017-02-16", "close": 5.57, "volume": 16650.0}, {"date": "2017-02-17", "close": 5.56, "volume": 28982.0}, {"date": "2017-02-20", "close": 5.62, "volume": 3390.0}, {"date": "2017-02-21", "close": 5.64, "volume": 24170.0}, {"date": "2017-02-22", "close": 5.65, "volume": 914.0}, {"date": "2017-02-23", "close": 5.63, "volume": 25011.0}, {"date": "2017-02-24", "close": 5.57, "volume": 46692.0}, {"date": "2017-02-27", "close": 5.6, "volume": 28208.0}, {"date": "2017-02-28", "close": 5.58, "volume": 73708.0}, {"date": "2017-03-01", "close": 5.52, "volume": 223191.0}, {"date": "2017-03-02", "close": 5.51, "volume": 5786.0}, {"date": "2017-03-03", "close": 5.55, "volume": 36845.0}, {"date": "2017-03-06", "close": 5.54, "volume": 32566.0}, {"date": "2017-03-07", "close": 5.48, "volume": 3333.0}, {"date": "2017-03-08", "close": 5.47, "volume": 776.0}, {"date": "2017-03-09", "close": 5.57, "volume": 14451.0}, {"date": "2017-03-10", "close": 5.58, "volume": 500.0}, {"date": "2017-03-13", "close": 5.56, "volume": 12336.0}, {"date": "2017-03-14", "close": 5.62, "volume": 22675.0}, {"date": "2017-03-15", "close": 5.59, "volume": 23905.0}, {"date": "2017-03-16", "close": 5.54, "volume": 16576.0}, {"date": "2017-03-17", "close": 5.6, "volume": 20572.0}, {"date": "2017-03-20", "close": 5.56, "volume": 9316.0}, {"date": "2017-03-21", "close": 5.57, "volume": 10050.0}, {"date": "2017-03-22", "close": 5.52, "volume": 10178.0}, {"date": "2017-03-24", "close": 5.63, "volume": 19058.0}, {"date": "2017-03-27", "close": 5.6, "volume": 73707.0}, {"date": "2017-03-28", "close": 5.65, "volume": 39255.0}, {"date": "2017-03-29", "close": 5.6, "volume": 8463.0}, {"date": "2017-03-30", "close": 5.67, "volume": 17221.0}, {"date": "2017-03-31", "close": 5.66, "volume": 12230.0}, {"date": "2017-04-03", "close": 5.71, "volume": 29572.0}, {"date": "2017-04-04", "close": 5.65, "volume": 15462.0}, {"date": "2017-04-05", "close": 5.6, "volume": 39380.0}, {"date": "2017-04-06", "close": 5.6, "volume": 7948.0}, {"date": "2017-04-07", "close": 5.64, "volume": 3176.0}, {"date": "2017-04-10", "close": 5.69, "volume": 1000.0}, {"date": "2017-04-11", "close": 5.67, "volume": 8500.0}, {"date": "2017-04-12", "close": 5.67, "volume": 13184.0}, {"date": "2017-04-13", "close": 5.58, "volume": 6823.0}, {"date": "2017-04-18", "close": 5.59, "volume": 31517.0}, {"date": "2017-04-19", "close": 5.55, "volume": 34059.0}, {"date": "2017-04-20", "close": 5.6, "volume": 1040.0}, {"date": "2017-04-21", "close": 5.6, "volume": 16602.0}, {"date": "2017-04-24", "close": 5.61, "volume": 6900.0}, {"date": "2017-04-26", "close": 5.72, "volume": 2901.0}, {"date": "2017-04-27", "close": 5.75, "volume": 23134.0}, {"date": "2017-04-28", "close": 5.74, "volume": 22718.0}, {"date": "2017-05-01", "close": 5.69, "volume": 6124.0}, {"date": "2017-05-02", "close": 5.68, "volume": 15277.0}, {"date": "2017-05-03", "close": 5.71, "volume": 42539.0}, {"date": "2017-05-04", "close": 5.77, "volume": 22171.0}, {"date": "2017-05-05", "close": 5.85, "volume": 66156.0}, {"date": "2017-05-08", "close": 5.91, "volume": 37279.0}, {"date": "2017-05-09", "close": 5.93, "volume": 27977.0}, {"date": "2017-05-10", "close": 5.92, "volume": 45477.0}, {"date": "2017-05-11", "close": 5.92, "volume": 9406.0}, {"date": "2017-05-12", "close": 5.85, "volume": 49362.0}, {"date": "2017-05-15", "close": 5.85, "volume": 125265.0}, {"date": "2017-05-16", "close": 5.95, "volume": 45121.0}, {"date": "2017-05-17", "close": 5.93, "volume": 91540.0}, {"date": "2017-05-18", "close": 5.77, "volume": 82043.0}, {"date": "2017-05-19", "close": 5.76, "volume": 31531.0}, {"date": "2017-05-22", "close": 5.78, "volume": 18905.0}, {"date": "2017-05-23", "close": 5.8, "volume": 33348.0}, {"date": "2017-05-24", "close": 5.86, "volume": 32197.0}, {"date": "2017-05-25", "close": 5.86, "volume": 53371.0}, {"date": "2017-05-26", "close": 5.88, "volume": 33897.0}, {"date": "2017-05-29", "close": 5.88, "volume": 57874.0}, {"date": "2017-05-30", "close": 5.88, "volume": 16936.0}, {"date": "2017-05-31", "close": 5.84, "volume": 45808.0}, {"date": "2017-06-01", "close": 5.91, "volume": 71851.0}, {"date": "2017-06-02", "close": 6.04, "volume": 254534.0}, {"date": "2017-06-05", "close": 5.96, "volume": 55423.0}, {"date": "2017-06-06", "close": 5.92, "volume": 48511.0}, {"date": "2017-06-07", "close": 5.91, "volume": 22810.0}, {"date": "2017-06-08", "close": 5.89, "volume": 25126.0}, {"date": "2017-06-09", "close": 5.93, "volume": 25392.0}, {"date": "2017-06-13", "close": 5.76, "volume": 160256.0}, {"date": "2017-06-14", "close": 5.78, "volume": 79653.0}, {"date": "2017-06-15", "close": 5.69, "volume": 32751.0}, {"date": "2017-06-16", "close": 5.71, "volume": 8796.0}, {"date": "2017-06-19", "close": 5.69, "volume": 74625.0}, {"date": "2017-06-20", "close": 5.72, "volume": 10493.0}, {"date": "2017-06-21", "close": 5.69, "volume": 18398.0}, {"date": "2017-06-22", "close": 5.74, "volume": 25785.0}, {"date": "2017-06-23", "close": 5.78, "volume": 57521.0}, {"date": "2017-06-26", "close": 5.79, "volume": 46922.0}, {"date": "2017-06-27", "close": 5.73, "volume": 19089.0}, {"date": "2017-06-28", "close": 5.68, "volume": 72538.0}, {"date": "2017-06-29", "close": 5.74, "volume": 20857.0}, {"date": "2017-06-30", "close": 5.61, "volume": 88066.0}, {"date": "2017-07-03", "close": 5.49, "volume": 84018.0}, {"date": "2017-07-04", "close": 5.47, "volume": 77214.0}, {"date": "2017-07-05", "close": 5.47, "volume": 40451.0}, {"date": "2017-07-06", "close": 5.51, "volume": 16539.0}, {"date": "2017-07-07", "close": 5.47, "volume": 7057.0}, {"date": "2017-07-10", "close": 5.55, "volume": 41748.0}, {"date": "2017-07-11", "close": 5.55, "volume": 17880.0}, {"date": "2017-07-12", "close": 5.56, "volume": 15362.0}, {"date": "2017-07-13", "close": 5.58, "volume": 9867.0}, {"date": "2017-07-14", "close": 5.52, "volume": 253760.0}, {"date": "2017-07-17", "close": 5.48, "volume": 240474.0}, {"date": "2017-07-18", "close": 5.44, "volume": 29455.0}, {"date": "2017-07-19", "close": 5.42, "volume": 43085.0}, {"date": "2017-07-20", "close": 5.51, "volume": 24726.0}, {"date": "2017-07-21", "close": 5.48, "volume": 26801.0}, {"date": "2017-07-24", "close": 5.39, "volume": 103423.0}, {"date": "2017-07-25", "close": 5.38, "volume": 19105.0}, {"date": "2017-07-26", "close": 5.41, "volume": 214117.0}, {"date": "2017-07-27", "close": 5.23, "volume": 151377.0}, {"date": "2017-07-28", "close": 5.22, "volume": 81351.0}, {"date": "2017-07-31", "close": 5.21, "volume": 41891.0}, {"date": "2017-08-01", "close": 5.18, "volume": 15831.0}, {"date": "2017-08-02", "close": 5.25, "volume": 51504.0}, {"date": "2017-08-03", "close": 5.19, "volume": 19732.0}, {"date": "2017-08-04", "close": 5.21, "volume": 27437.0}, {"date": "2017-08-07", "close": 5.22, "volume": 14882.0}, {"date": "2017-08-08", "close": 5.2, "volume": 20768.0}, {"date": "2017-08-09", "close": 5.16, "volume": 115085.0}, {"date": "2017-08-10", "close": 5.18, "volume": 88965.0}, {"date": "2017-08-11", "close": 5.1, "volume": 21195.0}, {"date": "2017-08-14", "close": 5.15, "volume": 29146.0}, {"date": "2017-08-15", "close": 5.23, "volume": 22410.0}, {"date": "2017-08-16", "close": 5.21, "volume": 274742.0}, {"date": "2017-08-17", "close": 5.19, "volume": 381015.0}, {"date": "2017-08-18", "close": 5.13, "volume": 180298.0}, {"date": "2017-08-21", "close": 5.1, "volume": 85824.0}, {"date": "2017-08-22", "close": 5.11, "volume": 72968.0}, {"date": "2017-08-23", "close": 5.19, "volume": 56359.0}, {"date": "2017-08-24", "close": 5.15, "volume": 50959.0}, {"date": "2017-08-25", "close": 5.2, "volume": 83610.0}, {"date": "2017-08-28", "close": 5.16, "volume": 66264.0}, {"date": "2017-08-29", "close": 5.16, "volume": 40774.0}, {"date": "2017-08-30", "close": 5.16, "volume": 55291.0}, {"date": "2017-08-31", "close": 5.27, "volume": 7709.0}, {"date": "2017-09-01", "close": 5.29, "volume": 60135.0}, {"date": "2017-09-04", "close": 5.29, "volume": 104557.0}, {"date": "2017-09-05", "close": 5.28, "volume": 79327.0}, {"date": "2017-09-06", "close": 5.23, "volume": 382477.0}, {"date": "2017-09-07", "close": 5.24, "volume": 59608.0}, {"date": "2017-09-08", "close": 5.16, "volume": 245940.0}, {"date": "2017-09-11", "close": 5.23, "volume": 61413.0}, {"date": "2017-09-12", "close": 5.29, "volume": 43128.0}, {"date": "2017-09-13", "close": 5.3, "volume": 37244.0}, {"date": "2017-09-14", "close": 5.29, "volume": 18394.0}, {"date": "2017-09-15", "close": 5.27, "volume": 84914.0}, {"date": "2017-09-18", "close": 5.3, "volume": 7523.0}, {"date": "2017-09-19", "close": 5.34, "volume": 1370.0}, {"date": "2017-09-20", "close": 5.32, "volume": 9273.0}, {"date": "2017-09-21", "close": 5.35, "volume": 27741.0}, {"date": "2017-09-22", "close": 5.35, "volume": 27222.0}, {"date": "2017-09-25", "close": 5.36, "volume": 13710.0}, {"date": "2017-09-26", "close": 5.33, "volume": 22927.0}, {"date": "2017-09-27", "close": 5.39, "volume": 20189.0}, {"date": "2017-09-28", "close": 5.46, "volume": 27925.0}, {"date": "2017-09-29", "close": 5.42, "volume": 8731.0}, {"date": "2017-10-02", "close": 5.45, "volume": 5500.0}, {"date": "2017-10-03", "close": 5.5, "volume": 3821.0}, {"date": "2017-10-04", "close": 5.48, "volume": 23120.0}, {"date": "2017-10-05", "close": 5.51, "volume": 21990.0}, {"date": "2017-10-06", "close": 5.6, "volume": 25140.0}, {"date": "2017-10-09", "close": 5.62, "volume": 13217.0}, {"date": "2017-10-10", "close": 5.57, "volume": 13817.0}, {"date": "2017-10-11", "close": 5.54, "volume": 95207.0}, {"date": "2017-10-12", "close": 5.48, "volume": 34236.0}, {"date": "2017-10-13", "close": 5.47, "volume": 31076.0}, {"date": "2017-10-16", "close": 5.46, "volume": 24148.0}, {"date": "2017-10-17", "close": 5.45, "volume": 12563.0}, {"date": "2017-10-18", "close": 5.44, "volume": 30410.0}, {"date": "2017-10-19", "close": 5.47, "volume": 5850.0}, {"date": "2017-10-20", "close": 5.46, "volume": 585.0}, {"date": "2017-10-23", "close": 5.56, "volume": 20021.0}, {"date": "2017-10-24", "close": 5.54, "volume": 4231.0}, {"date": "2017-10-25", "close": 5.61, "volume": 32548.0}, {"date": "2017-10-26", "close": 5.6, "volume": 14646.0}, {"date": "2017-10-27", "close": 5.65, "volume": 156216.0}, {"date": "2017-10-30", "close": 5.65, "volume": 50837.0}, {"date": "2017-10-31", "close": 5.63, "volume": 61204.0}, {"date": "2017-11-01", "close": 5.69, "volume": 12286.0}, {"date": "2017-11-02", "close": 5.54, "volume": 151871.0}, {"date": "2017-11-03", "close": 5.55, "volume": 26973.0}, {"date": "2017-11-06", "close": 5.56, "volume": 19790.0}, {"date": "2017-11-07", "close": 5.6, "volume": 74127.0}, {"date": "2017-11-08", "close": 5.55, "volume": 9042.0}, {"date": "2017-11-09", "close": 5.6, "volume": 14260.0}, {"date": "2017-11-10", "close": 5.52, "volume": 59347.0}, {"date": "2017-11-13", "close": 5.55, "volume": 7110.0}, {"date": "2017-11-14", "close": 5.5, "volume": 28093.0}, {"date": "2017-11-15", "close": 5.54, "volume": 11653.0}, {"date": "2017-11-16", "close": 5.56, "volume": 147381.0}, {"date": "2017-11-17", "close": 5.63, "volume": 97966.0}, {"date": "2017-11-20", "close": 5.64, "volume": 17879.0}, {"date": "2017-11-21", "close": 5.75, "volume": 53972.0}, {"date": "2017-11-22", "close": 5.77, "volume": 15177.0}, {"date": "2017-11-23", "close": 5.74, "volume": 5971.0}, {"date": "2017-11-24", "close": 5.73, "volume": 14490.0}, {"date": "2017-11-27", "close": 5.76, "volume": 16029.0}, {"date": "2017-11-28", "close": 5.78, "volume": 10460.0}, {"date": "2017-11-29", "close": 5.84, "volume": 12525.0}, {"date": "2017-11-30", "close": 5.77, "volume": 43406.0}, {"date": "2017-12-01", "close": 5.79, "volume": 8131.0}, {"date": "2017-12-04", "close": 5.82, "volume": 21220.0}, {"date": "2017-12-05", "close": 5.65, "volume": 112760.0}, {"date": "2017-12-06", "close": 5.66, "volume": 50963.0}, {"date": "2017-12-07", "close": 5.72, "volume": 26301.0}, {"date": "2017-12-08", "close": 5.78, "volume": 24577.0}, {"date": "2017-12-11", "close": 5.8, "volume": 16342.0}, {"date": "2017-12-12", "close": 5.85, "volume": 45735.0}, {"date": "2017-12-13", "close": 5.82, "volume": 39346.0}, {"date": "2017-12-14", "close": 5.77, "volume": 67558.0}, {"date": "2017-12-15", "close": 5.78, "volume": 13758.0}, {"date": "2017-12-18", "close": 5.88, "volume": 129359.0}, {"date": "2017-12-19", "close": 5.9, "volume": 78614.0}, {"date": "2017-12-20", "close": 5.93, "volume": 5277.0}, {"date": "2017-12-21", "close": 5.9, "volume": 58631.0}, {"date": "2017-12-22", "close": 5.85, "volume": 7440.0}, {"date": "2017-12-27", "close": 5.8, "volume": 9611.0}, {"date": "2017-12-28", "close": 5.78, "volume": 4000.0}, {"date": "2017-12-29", "close": 5.79, "volume": 3200.0}, {"date": "2018-01-02", "close": 5.76, "volume": 25167.0}, {"date": "2018-01-03", "close": 5.82, "volume": 9032.0}, {"date": "2018-01-04", "close": 5.87, "volume": 2250.0}, {"date": "2018-01-05", "close": 5.88, "volume": 21724.0}, {"date": "2018-01-08", "close": 5.89, "volume": 12138.0}, {"date": "2018-01-09", "close": 5.92, "volume": 12180.0}, {"date": "2018-01-10", "close": 5.94, "volume": 13591.0}, {"date": "2018-01-11", "close": 5.87, "volume": 20449.0}, {"date": "2018-01-12", "close": 5.94, "volume": 2625.0}, {"date": "2018-01-15", "close": 5.94, "volume": 26062.0}, {"date": "2018-01-16", "close": 5.93, "volume": 7251.0}, {"date": "2018-01-17", "close": 5.87, "volume": 21744.0}, {"date": "2018-01-18", "close": 5.91, "volume": 8292.0}, {"date": "2018-01-19", "close": 5.85, "volume": 16953.0}, {"date": "2018-01-22", "close": 5.89, "volume": 10788.0}, {"date": "2018-01-23", "close": 5.9, "volume": 36400.0}, {"date": "2018-01-24", "close": 5.91, "volume": 22592.0}, {"date": "2018-01-25", "close": 5.86, "volume": 23006.0}, {"date": "2018-01-29", "close": 5.93, "volume": 68468.0}, {"date": "2018-01-30", "close": 5.82, "volume": 46917.0}, {"date": "2018-01-31", "close": 5.8, "volume": 33146.0}, {"date": "2018-02-01", "close": 5.84, "volume": 20345.0}, {"date": "2018-02-02", "close": 5.89, "volume": 12600.0}, {"date": "2018-02-05", "close": 5.83, "volume": 61535.0}, {"date": "2018-02-06", "close": 5.54, "volume": 174168.0}, {"date": "2018-02-07", "close": 5.75, "volume": 27700.0}, {"date": "2018-02-08", "close": 5.76, "volume": 3842.0}, {"date": "2018-02-09", "close": 5.7, "volume": 37984.0}, {"date": "2018-02-12", "close": 5.75, "volume": 15992.0}, {"date": "2018-02-13", "close": 5.8, "volume": 10840.0}, {"date": "2018-02-14", "close": 5.86, "volume": 26435.0}, {"date": "2018-02-15", "close": 5.96, "volume": 43419.0}, {"date": "2018-02-16", "close": 6.03, "volume": 103198.0}, {"date": "2018-02-19", "close": 6.08, "volume": 34241.0}, {"date": "2018-02-20", "close": 6.07, "volume": 6298.0}, {"date": "2018-02-21", "close": 6.1, "volume": 12808.0}, {"date": "2018-02-22", "close": 6.11, "volume": 450.0}, {"date": "2018-02-23", "close": 6.14, "volume": 6761.0}, {"date": "2018-02-26", "close": 6.16, "volume": 21982.0}, {"date": "2018-02-27", "close": 6.27, "volume": 43715.0}, {"date": "2018-02-28", "close": 6.23, "volume": 54279.0}, {"date": "2018-03-01", "close": 6.25, "volume": 16927.0}, {"date": "2018-03-02", "close": 6.18, "volume": 47461.0}, {"date": "2018-03-05", "close": 6.25, "volume": 16497.0}, {"date": "2018-03-06", "close": 6.29, "volume": 11961.0}, {"date": "2018-03-07", "close": 6.26, "volume": 22540.0}, {"date": "2018-03-08", "close": 6.36, "volume": 21610.0}, {"date": "2018-03-09", "close": 6.44, "volume": 26195.0}, {"date": "2018-03-12", "close": 6.45, "volume": 16521.0}, {"date": "2018-03-13", "close": 6.43, "volume": 144428.0}, {"date": "2018-03-14", "close": 6.35, "volume": 53098.0}, {"date": "2018-03-15", "close": 6.37, "volume": 23979.0}, {"date": "2018-03-16", "close": 6.47, "volume": 6808.0}, {"date": "2018-03-19", "close": 6.49, "volume": 31838.0}, {"date": "2018-03-20", "close": 6.45, "volume": 40069.0}, {"date": "2018-03-21", "close": 6.47, "volume": 15411.0}, {"date": "2018-03-22", "close": 6.46, "volume": 11399.0}, {"date": "2018-03-23", "close": 6.29, "volume": 78588.0}, {"date": "2018-03-26", "close": 6.26, "volume": 98537.0}, {"date": "2018-03-27", "close": 6.38, "volume": 43231.0}, {"date": "2018-03-28", "close": 6.24, "volume": 18272.0}, {"date": "2018-03-29", "close": 6.24, "volume": 34192.0}, {"date": "2018-04-03", "close": 6.23, "volume": 13361.0}, {"date": "2018-04-04", "close": 6.23, "volume": 52330.0}, {"date": "2018-04-05", "close": 6.33, "volume": 2831.0}, {"date": "2018-04-06", "close": 6.38, "volume": 39106.0}, {"date": "2018-04-09", "close": 6.34, "volume": 40606.0}, {"date": "2018-04-10", "close": 6.34, "volume": 38705.0}, {"date": "2018-04-11", "close": 6.34, "volume": 63874.0}, {"date": "2018-04-12", "close": 6.4, "volume": 6630.0}, {"date": "2018-04-13", "close": 6.41, "volume": 13202.0}, {"date": "2018-04-16", "close": 6.45, "volume": 24900.0}, {"date": "2018-04-17", "close": 6.53, "volume": 34007.0}, {"date": "2018-04-18", "close": 6.65, "volume": 24080.0}, {"date": "2018-04-19", "close": 6.62, "volume": 40518.0}, {"date": "2018-04-20", "close": 6.66, "volume": 10523.0}, {"date": "2018-04-23", "close": 6.67, "volume": 5763.0}, {"date": "2018-04-24", "close": 6.73, "volume": 46040.0}, {"date": "2018-04-26", "close": 6.65, "volume": 43415.0}, {"date": "2018-04-27", "close": 6.73, "volume": 30934.0}, {"date": "2018-04-30", "close": 6.68, "volume": 58818.0}, {"date": "2018-05-01", "close": 6.68, "volume": 42078.0}, {"date": "2018-05-02", "close": 6.73, "volume": 60670.0}, {"date": "2018-05-03", "close": 6.69, "volume": 129776.0}, {"date": "2018-05-04", "close": 6.67, "volume": 28996.0}, {"date": "2018-05-07", "close": 6.79, "volume": 27164.0}, {"date": "2018-05-08", "close": 6.85, "volume": 37224.0}, {"date": "2018-05-09", "close": 6.98, "volume": 108037.0}, {"date": "2018-05-10", "close": 7.06, "volume": 68124.0}, {"date": "2018-05-11", "close": 7.0, "volume": 120183.0}, {"date": "2018-05-14", "close": 6.87, "volume": 29421.0}, {"date": "2018-05-15", "close": 6.84, "volume": 40218.0}, {"date": "2018-05-16", "close": 6.87, "volume": 59779.0}, {"date": "2018-05-17", "close": 6.77, "volume": 37495.0}, {"date": "2018-05-18", "close": 6.82, "volume": 17472.0}, {"date": "2018-05-21", "close": 6.88, "volume": 18116.0}, {"date": "2018-05-22", "close": 6.8, "volume": 39668.0}, {"date": "2018-05-23", "close": 6.76, "volume": 70430.0}, {"date": "2018-05-24", "close": 6.78, "volume": 18286.0}, {"date": "2018-05-25", "close": 6.85, "volume": 25056.0}, {"date": "2018-05-28", "close": 6.83, "volume": 21659.0}, {"date": "2018-05-29", "close": 6.8, "volume": 21679.0}, {"date": "2018-05-30", "close": 6.81, "volume": 32457.0}, {"date": "2018-05-31", "close": 6.83, "volume": 14602.0}, {"date": "2018-06-01", "close": 6.83, "volume": 28067.0}, {"date": "2018-06-04", "close": 6.86, "volume": 77908.0}, {"date": "2018-06-05", "close": 6.85, "volume": 133951.0}, {"date": "2018-06-06", "close": 6.92, "volume": 66730.0}, {"date": "2018-06-07", "close": 6.93, "volume": 57637.0}, {"date": "2018-06-08", "close": 6.87, "volume": 135149.0}, {"date": "2018-06-12", "close": 6.95, "volume": 34274.0}, {"date": "2018-06-13", "close": 7.06, "volume": 58357.0}, {"date": "2018-06-14", "close": 7.06, "volume": 120337.0}, {"date": "2018-06-15", "close": 7.2, "volume": 28110.0}, {"date": "2018-06-18", "close": 7.14, "volume": 76144.0}, {"date": "2018-06-19", "close": 7.19, "volume": 42638.0}, {"date": "2018-06-20", "close": 7.2, "volume": 61556.0}, {"date": "2018-06-21", "close": 7.29, "volume": 19447.0}, {"date": "2018-06-22", "close": 7.16, "volume": 162236.0}, {"date": "2018-06-25", "close": 6.98, "volume": 40280.0}, {"date": "2018-06-26", "close": 6.88, "volume": 53406.0}, {"date": "2018-06-27", "close": 6.95, "volume": 17983.0}, {"date": "2018-06-28", "close": 6.87, "volume": 57056.0}, {"date": "2018-06-29", "close": 6.93, "volume": 53651.0}, {"date": "2018-07-02", "close": 6.57, "volume": 109852.0}, {"date": "2018-07-03", "close": 6.73, "volume": 90119.0}, {"date": "2018-07-04", "close": 6.69, "volume": 10474.0}, {"date": "2018-07-05", "close": 6.72, "volume": 22867.0}, {"date": "2018-07-06", "close": 6.72, "volume": 64004.0}, {"date": "2018-07-09", "close": 6.74, "volume": 34532.0}, {"date": "2018-07-10", "close": 6.77, "volume": 153836.0}, {"date": "2018-07-11", "close": 6.75, "volume": 41061.0}, {"date": "2018-07-12", "close": 6.84, "volume": 25729.0}, {"date": "2018-07-13", "close": 6.97, "volume": 39240.0}, {"date": "2018-07-16", "close": 6.92, "volume": 109087.0}, {"date": "2018-07-17", "close": 6.87, "volume": 154349.0}, {"date": "2018-07-18", "close": 7.01, "volume": 57700.0}, {"date": "2018-07-19", "close": 6.97, "volume": 86796.0}, {"date": "2018-07-20", "close": 6.98, "volume": 75337.0}, {"date": "2018-07-23", "close": 6.92, "volume": 103174.0}, {"date": "2018-07-24", "close": 6.97, "volume": 54086.0}, {"date": "2018-07-25", "close": 6.83, "volume": 100217.0}, {"date": "2018-07-26", "close": 6.91, "volume": 66374.0}, {"date": "2018-07-27", "close": 6.91, "volume": 212066.0}, {"date": "2018-07-30", "close": 6.73, "volume": 66796.0}, {"date": "2018-07-31", "close": 6.52, "volume": 102854.0}, {"date": "2018-08-01", "close": 6.53, "volume": 61158.0}, {"date": "2018-08-02", "close": 6.54, "volume": 61614.0}, {"date": "2018-08-03", "close": 6.67, "volume": 42848.0}, {"date": "2018-08-06", "close": 6.67, "volume": 42760.0}, {"date": "2018-08-07", "close": 6.74, "volume": 81661.0}, {"date": "2018-08-08", "close": 6.73, "volume": 62782.0}, {"date": "2018-08-09", "close": 6.75, "volume": 75306.0}, {"date": "2018-08-10", "close": 6.84, "volume": 28665.0}, {"date": "2018-08-13", "close": 6.87, "volume": 52567.0}, {"date": "2018-08-14", "close": 6.87, "volume": 53395.0}, {"date": "2018-08-15", "close": 6.91, "volume": 57034.0}, {"date": "2018-08-16", "close": 6.85, "volume": 183879.0}, {"date": "2018-08-17", "close": 6.89, "volume": 51768.0}, {"date": "2018-08-20", "close": 6.88, "volume": 41753.0}, {"date": "2018-08-21", "close": 6.86, "volume": 155049.0}, {"date": "2018-08-22", "close": 6.88, "volume": 61019.0}, {"date": "2018-08-23", "close": 7.0, "volume": 119271.0}, {"date": "2018-08-24", "close": 7.08, "volume": 36747.0}, {"date": "2018-08-27", "close": 7.19, "volume": 49612.0}, {"date": "2018-08-28", "close": 7.16, "volume": 37853.0}, {"date": "2018-08-29", "close": 7.24, "volume": 42371.0}, {"date": "2018-08-30", "close": 7.3, "volume": 64168.0}, {"date": "2018-08-31", "close": 7.31, "volume": 72205.0}, {"date": "2018-09-03", "close": 7.39, "volume": 71337.0}, {"date": "2018-09-04", "close": 7.37, "volume": 56369.0}, {"date": "2018-09-05", "close": 7.4, "volume": 88245.0}, {"date": "2018-09-06", "close": 7.31, "volume": 64610.0}, {"date": "2018-09-07", "close": 7.36, "volume": 63582.0}, {"date": "2018-09-10", "close": 7.43, "volume": 50931.0}, {"date": "2018-09-11", "close": 7.46, "volume": 75136.0}, {"date": "2018-09-12", "close": 7.47, "volume": 21769.0}, {"date": "2018-09-13", "close": 7.37, "volume": 57890.0}, {"date": "2018-09-14", "close": 7.4, "volume": 45145.0}, {"date": "2018-09-17", "close": 7.47, "volume": 96972.0}, {"date": "2018-09-18", "close": 7.26, "volume": 111877.0}, {"date": "2018-09-19", "close": 7.24, "volume": 58855.0}, {"date": "2018-09-20", "close": 7.15, "volume": 55431.0}, {"date": "2018-09-21", "close": 7.17, "volume": 39147.0}, {"date": "2018-09-24", "close": 7.17, "volume": 101638.0}, {"date": "2018-09-25", "close": 7.24, "volume": 23473.0}, {"date": "2018-09-26", "close": 7.29, "volume": 44343.0}, {"date": "2018-09-27", "close": 7.25, "volume": 230924.0}, {"date": "2018-09-28", "close": 7.31, "volume": 25935.0}, {"date": "2018-10-01", "close": 7.39, "volume": 29133.0}, {"date": "2018-10-02", "close": 7.22, "volume": 57049.0}, {"date": "2018-10-03", "close": 7.16, "volume": 28472.0}, {"date": "2018-10-04", "close": 7.25, "volume": 18673.0}, {"date": "2018-10-05", "close": 7.18, "volume": 33303.0}, {"date": "2018-10-08", "close": 7.13, "volume": 52731.0}, {"date": "2018-10-09", "close": 6.95, "volume": 60518.0}, {"date": "2018-10-10", "close": 6.86, "volume": 46470.0}, {"date": "2018-10-11", "close": 6.59, "volume": 171126.0}, {"date": "2018-10-12", "close": 6.63, "volume": 171135.0}, {"date": "2018-10-15", "close": 6.65, "volume": 95120.0}, {"date": "2018-10-16", "close": 6.64, "volume": 67792.0}, {"date": "2018-10-17", "close": 6.81, "volume": 115693.0}, {"date": "2018-10-18", "close": 6.81, "volume": 63401.0}, {"date": "2018-10-19", "close": 6.77, "volume": 35647.0}, {"date": "2018-10-22", "close": 6.63, "volume": 78727.0}, {"date": "2018-10-23", "close": 6.67, "volume": 17147.0}, {"date": "2018-10-24", "close": 6.69, "volume": 61853.0}, {"date": "2018-10-25", "close": 6.43, "volume": 98350.0}, {"date": "2018-10-26", "close": 6.45, "volume": 161638.0}, {"date": "2018-10-29", "close": 6.4, "volume": 59715.0}, {"date": "2018-10-30", "close": 6.36, "volume": 89113.0}, {"date": "2018-10-31", "close": 6.42, "volume": 46386.0}, {"date": "2018-11-01", "close": 6.53, "volume": 46910.0}, {"date": "2018-11-02", "close": 6.56, "volume": 132262.0}, {"date": "2018-11-05", "close": 6.57, "volume": 30900.0}, {"date": "2018-11-06", "close": 6.53, "volume": 80766.0}, {"date": "2018-11-07", "close": 6.57, "volume": 71309.0}, {"date": "2018-11-08", "close": 6.72, "volume": 41626.0}, {"date": "2018-11-09", "close": 6.73, "volume": 151914.0}, {"date": "2018-11-12", "close": 6.65, "volume": 127143.0}, {"date": "2018-11-13", "close": 6.5, "volume": 59147.0}, {"date": "2018-11-14", "close": 6.45, "volume": 49683.0}, {"date": "2018-11-15", "close": 6.4, "volume": 51291.0}, {"date": "2018-11-16", "close": 6.51, "volume": 29161.0}, {"date": "2018-11-19", "close": 6.47, "volume": 37532.0}, {"date": "2018-11-20", "close": 6.19, "volume": 75927.0}, {"date": "2018-11-21", "close": 6.13, "volume": 35000.0}, {"date": "2018-11-22", "close": 6.17, "volume": 135093.0}, {"date": "2018-11-23", "close": 6.15, "volume": 17803.0}, {"date": "2018-11-26", "close": 6.26, "volume": 40260.0}, {"date": "2018-11-27", "close": 6.36, "volume": 24792.0}, {"date": "2018-11-28", "close": 6.29, "volume": 19590.0}, {"date": "2018-11-29", "close": 6.4, "volume": 55646.0}, {"date": "2018-11-30", "close": 6.43, "volume": 43029.0}, {"date": "2018-12-03", "close": 6.55, "volume": 57069.0}, {"date": "2018-12-04", "close": 6.45, "volume": 27085.0}, {"date": "2018-12-05", "close": 6.36, "volume": 29162.0}, {"date": "2018-12-06", "close": 6.29, "volume": 20552.0}, {"date": "2018-12-07", "close": 6.49, "volume": 20211.0}, {"date": "2018-12-10", "close": 6.28, "volume": 27463.0}, {"date": "2018-12-11", "close": 6.41, "volume": 12043.0}, {"date": "2018-12-12", "close": 6.47, "volume": 15296.0}, {"date": "2018-12-13", "close": 6.57, "volume": 38182.0}, {"date": "2018-12-14", "close": 6.42, "volume": 21929.0}, {"date": "2018-12-17", "close": 6.38, "volume": 6898.0}, {"date": "2018-12-18", "close": 6.12, "volume": 93996.0}, {"date": "2018-12-19", "close": 6.18, "volume": 43357.0}, {"date": "2018-12-20", "close": 6.13, "volume": 27369.0}, {"date": "2018-12-21", "close": 6.07, "volume": 49313.0}, {"date": "2018-12-24", "close": 5.86, "volume": 95302.0}, {"date": "2018-12-27", "close": 6.04, "volume": 15237.0}, {"date": "2018-12-28", "close": 6.17, "volume": 16614.0}, {"date": "2018-12-31", "close": 6.15, "volume": 493.0}, {"date": "2019-01-02", "close": 6.15, "volume": 12630.0}, {"date": "2019-01-03", "close": 6.13, "volume": 19114.0}, {"date": "2019-01-04", "close": 6.03, "volume": 37807.0}, {"date": "2019-01-07", "close": 6.09, "volume": 36607.0}, {"date": "2019-01-08", "close": 6.23, "volume": 166153.0}, {"date": "2019-01-09", "close": 6.33, "volume": 28562.0}, {"date": "2019-01-10", "close": 6.28, "volume": 31709.0}, {"date": "2019-01-11", "close": 6.3, "volume": 24560.0}, {"date": "2019-01-14", "close": 6.25, "volume": 22273.0}, {"date": "2019-01-15", "close": 6.27, "volume": 13574.0}, {"date": "2019-01-16", "close": 6.36, "volume": 7849.0}, {"date": "2019-01-17", "close": 6.33, "volume": 10400.0}, {"date": "2019-01-18", "close": 6.4, "volume": 14198.0}, {"date": "2019-01-21", "close": 6.4, "volume": 26858.0}, {"date": "2019-01-22", "close": 6.42, "volume": 29562.0}, {"date": "2019-01-23", "close": 6.43, "volume": 15375.0}, {"date": "2019-01-24", "close": 6.48, "volume": 11444.0}, {"date": "2019-01-25", "close": 6.56, "volume": 85595.0}, {"date": "2019-01-29", "close": 6.52, "volume": 45825.0}, {"date": "2019-01-30", "close": 6.49, "volume": 116166.0}, {"date": "2019-01-31", "close": 6.56, "volume": 67338.0}, {"date": "2019-02-01", "close": 6.66, "volume": 114180.0}, {"date": "2019-02-04", "close": 6.79, "volume": 28547.0}, {"date": "2019-02-05", "close": 6.86, "volume": 47835.0}, {"date": "2019-02-06", "close": 6.98, "volume": 14032.0}, {"date": "2019-02-07", "close": 7.03, "volume": 25944.0}, {"date": "2019-02-08", "close": 6.93, "volume": 35717.0}, {"date": "2019-02-11", "close": 7.02, "volume": 53345.0}, {"date": "2019-02-12", "close": 7.09, "volume": 18237.0}, {"date": "2019-02-13", "close": 7.16, "volume": 39095.0}, {"date": "2019-02-14", "close": 7.1, "volume": 57353.0}, {"date": "2019-02-15", "close": 7.16, "volume": 20412.0}, {"date": "2019-02-18", "close": 7.19, "volume": 41520.0}, {"date": "2019-02-19", "close": 7.23, "volume": 18334.0}, {"date": "2019-02-20", "close": 7.2, "volume": 25182.0}, {"date": "2019-02-21", "close": 7.22, "volume": 44296.0}, {"date": "2019-02-22", "close": 7.23, "volume": 26064.0}, {"date": "2019-02-25", "close": 7.27, "volume": 26558.0}, {"date": "2019-02-26", "close": 7.22, "volume": 30937.0}, {"date": "2019-02-27", "close": 7.27, "volume": 201998.0}, {"date": "2019-02-28", "close": 7.38, "volume": 38181.0}, {"date": "2019-03-01", "close": 7.42, "volume": 47616.0}, {"date": "2019-03-04", "close": 7.44, "volume": 52759.0}, {"date": "2019-03-05", "close": 7.26, "volume": 47160.0}, {"date": "2019-03-06", "close": 7.26, "volume": 16419.0}, {"date": "2019-03-07", "close": 7.15, "volume": 140226.0}, {"date": "2019-03-08", "close": 7.16, "volume": 51290.0}, {"date": "2019-03-11", "close": 7.14, "volume": 13009.0}, {"date": "2019-03-12", "close": 7.27, "volume": 37768.0}, {"date": "2019-03-13", "close": 7.25, "volume": 13155.0}, {"date": "2019-03-14", "close": 7.3, "volume": 13470.0}, {"date": "2019-03-15", "close": 7.33, "volume": 110742.0}, {"date": "2019-03-18", "close": 7.28, "volume": 53042.0}, {"date": "2019-03-19", "close": 7.35, "volume": 29079.0}, {"date": "2019-03-20", "close": 7.36, "volume": 48626.0}, {"date": "2019-03-21", "close": 7.33, "volume": 23185.0}, {"date": "2019-03-22", "close": 7.47, "volume": 46608.0}, {"date": "2019-03-25", "close": 7.21, "volume": 103826.0}, {"date": "2019-03-26", "close": 7.23, "volume": 17448.0}, {"date": "2019-03-27", "close": 7.3, "volume": 42991.0}, {"date": "2019-03-28", "close": 7.19, "volume": 27322.0}, {"date": "2019-03-29", "close": 7.26, "volume": 14494.0}, {"date": "2019-04-01", "close": 7.36, "volume": 37049.0}, {"date": "2019-04-02", "close": 7.39, "volume": 30392.0}, {"date": "2019-04-03", "close": 7.44, "volume": 17061.0}, {"date": "2019-04-04", "close": 7.45, "volume": 26278.0}, {"date": "2019-04-05", "close": 7.27, "volume": 26577.0}, {"date": "2019-04-08", "close": 7.31, "volume": 3191.0}, {"date": "2019-04-09", "close": 7.36, "volume": 21138.0}, {"date": "2019-04-10", "close": 7.37, "volume": 29899.0}, {"date": "2019-04-11", "close": 7.42, "volume": 40713.0}, {"date": "2019-04-12", "close": 7.45, "volume": 25355.0}, {"date": "2019-04-15", "close": 7.47, "volume": 25131.0}, {"date": "2019-04-16", "close": 7.55, "volume": 11457.0}, {"date": "2019-04-17", "close": 7.47, "volume": 26197.0}, {"date": "2019-04-18", "close": 7.32, "volume": 26696.0}, {"date": "2019-04-23", "close": 7.44, "volume": 13137.0}, {"date": "2019-04-24", "close": 7.66, "volume": 20413.0}, {"date": "2019-04-26", "close": 7.68, "volume": 118655.0}, {"date": "2019-04-29", "close": 7.74, "volume": 30061.0}, {"date": "2019-04-30", "close": 7.71, "volume": 70821.0}, {"date": "2019-05-01", "close": 7.79, "volume": 50626.0}, {"date": "2019-05-02", "close": 7.73, "volume": 32683.0}, {"date": "2019-05-03", "close": 7.73, "volume": 28569.0}, {"date": "2019-05-06", "close": 7.72, "volume": 115350.0}, {"date": "2019-05-07", "close": 7.68, "volume": 27844.0}, {"date": "2019-05-08", "close": 7.64, "volume": 62792.0}, {"date": "2019-05-09", "close": 7.58, "volume": 44910.0}, {"date": "2019-05-10", "close": 7.55, "volume": 65603.0}, {"date": "2019-05-13", "close": 7.52, "volume": 24802.0}, {"date": "2019-05-14", "close": 7.41, "volume": 179617.0}, {"date": "2019-05-15", "close": 7.54, "volume": 14500.0}, {"date": "2019-05-16", "close": 7.54, "volume": 22648.0}, {"date": "2019-05-17", "close": 7.76, "volume": 28422.0}, {"date": "2019-05-20", "close": 7.67, "volume": 215060.0}, {"date": "2019-05-21", "close": 7.66, "volume": 78475.0}, {"date": "2019-05-22", "close": 7.72, "volume": 7828.0}, {"date": "2019-05-23", "close": 7.67, "volume": 29672.0}, {"date": "2019-05-24", "close": 7.55, "volume": 77174.0}, {"date": "2019-05-27", "close": 7.45, "volume": 62570.0}, {"date": "2019-05-28", "close": 7.5, "volume": 109356.0}, {"date": "2019-05-29", "close": 7.4, "volume": 63713.0}, {"date": "2019-05-30", "close": 7.38, "volume": 78029.0}, {"date": "2019-05-31", "close": 7.32, "volume": 106257.0}, {"date": "2019-06-03", "close": 7.19, "volume": 46161.0}, {"date": "2019-06-04", "close": 7.03, "volume": 46821.0}, {"date": "2019-06-05", "close": 7.24, "volume": 46311.0}, {"date": "2019-06-06", "close": 7.3, "volume": 14900.0}, {"date": "2019-06-07", "close": 7.33, "volume": 12858.0}, {"date": "2019-06-11", "close": 7.54, "volume": 48478.0}, {"date": "2019-06-12", "close": 7.46, "volume": 20433.0}, {"date": "2019-06-13", "close": 7.53, "volume": 7759.0}, {"date": "2019-06-14", "close": 7.61, "volume": 10737.0}, {"date": "2019-06-17", "close": 7.59, "volume": 18345.0}, {"date": "2019-06-18", "close": 7.62, "volume": 22306.0}, {"date": "2019-06-19", "close": 7.66, "volume": 84928.0}, {"date": "2019-06-20", "close": 7.8, "volume": 83264.0}, {"date": "2019-06-21", "close": 7.68, "volume": 17887.0}, {"date": "2019-06-24", "close": 7.67, "volume": 21677.0}, {"date": "2019-06-25", "close": 7.53, "volume": 202368.0}, {"date": "2019-06-26", "close": 7.48, "volume": 127759.0}, {"date": "2019-06-27", "close": 7.46, "volume": 35676.0}, {"date": "2019-06-28", "close": 7.52, "volume": 57730.0}, {"date": "2019-07-01", "close": 7.0, "volume": 223990.0}, {"date": "2019-07-02", "close": 6.94, "volume": 141455.0}, {"date": "2019-07-03", "close": 6.99, "volume": 118263.0}, {"date": "2019-07-04", "close": 7.05, "volume": 203676.0}, {"date": "2019-07-05", "close": 7.07, "volume": 99452.0}, {"date": "2019-07-08", "close": 7.09, "volume": 98628.0}, {"date": "2019-07-09", "close": 7.06, "volume": 14317.0}, {"date": "2019-07-10", "close": 7.21, "volume": 69772.0}, {"date": "2019-07-11", "close": 7.24, "volume": 22015.0}, {"date": "2019-07-12", "close": 7.24, "volume": 39081.0}, {"date": "2019-07-15", "close": 7.22, "volume": 43049.0}, {"date": "2019-07-16", "close": 7.24, "volume": 129176.0}, {"date": "2019-07-17", "close": 7.22, "volume": 21270.0}, {"date": "2019-07-18", "close": 7.18, "volume": 134950.0}, {"date": "2019-07-19", "close": 7.22, "volume": 50509.0}, {"date": "2019-07-22", "close": 7.18, "volume": 28354.0}, {"date": "2019-07-23", "close": 7.25, "volume": 38997.0}, {"date": "2019-07-24", "close": 7.29, "volume": 25466.0}, {"date": "2019-07-25", "close": 7.38, "volume": 108745.0}, {"date": "2019-07-26", "close": 7.41, "volume": 27585.0}, {"date": "2019-07-29", "close": 7.46, "volume": 49387.0}, {"date": "2019-07-30", "close": 7.42, "volume": 35447.0}, {"date": "2019-07-31", "close": 7.34, "volume": 194918.0}, {"date": "2019-08-01", "close": 7.33, "volume": 17693.0}, {"date": "2019-08-02", "close": 7.35, "volume": 36107.0}, {"date": "2019-08-05", "close": 7.15, "volume": 241481.0}, {"date": "2019-08-06", "close": 6.99, "volume": 112208.0}, {"date": "2019-08-07", "close": 7.13, "volume": 70221.0}, {"date": "2019-08-08", "close": 7.15, "volume": 59034.0}, {"date": "2019-08-09", "close": 7.25, "volume": 27143.0}, {"date": "2019-08-12", "close": 7.3, "volume": 24424.0}, {"date": "2019-08-13", "close": 7.2, "volume": 56709.0}, {"date": "2019-08-14", "close": 7.31, "volume": 49999.0}, {"date": "2019-08-15", "close": 7.08, "volume": 60520.0}, {"date": "2019-08-16", "close": 7.05, "volume": 73984.0}, {"date": "2019-08-19", "close": 7.12, "volume": 105699.0}, {"date": "2019-08-20", "close": 7.08, "volume": 63444.0}, {"date": "2019-08-21", "close": 7.12, "volume": 13204.0}, {"date": "2019-08-22", "close": 7.21, "volume": 41526.0}, {"date": "2019-08-23", "close": 7.24, "volume": 111922.0}, {"date": "2019-08-26", "close": 7.1, "volume": 32268.0}, {"date": "2019-08-27", "close": 7.1, "volume": 48783.0}, {"date": "2019-08-28", "close": 7.1, "volume": 36367.0}, {"date": "2019-08-29", "close": 7.0, "volume": 65877.0}, {"date": "2019-08-30", "close": 7.11, "volume": 35807.0}, {"date": "2019-09-02", "close": 7.04, "volume": 39176.0}, {"date": "2019-09-03", "close": 7.08, "volume": 16194.0}, {"date": "2019-09-04", "close": 7.05, "volume": 137927.0}, {"date": "2019-09-05", "close": 7.12, "volume": 90876.0}, {"date": "2019-09-06", "close": 7.12, "volume": 75352.0}, {"date": "2019-09-09", "close": 7.13, "volume": 50273.0}, {"date": "2019-09-10", "close": 6.95, "volume": 62647.0}, {"date": "2019-09-11", "close": 6.92, "volume": 91998.0}, {"date": "2019-09-12", "close": 6.94, "volume": 99639.0}, {"date": "2019-09-13", "close": 6.95, "volume": 81905.0}, {"date": "2019-09-16", "close": 6.85, "volume": 67062.0}, {"date": "2019-09-17", "close": 6.97, "volume": 15431.0}, {"date": "2019-09-18", "close": 7.03, "volume": 103829.0}, {"date": "2019-09-19", "close": 7.05, "volume": 27535.0}, {"date": "2019-09-20", "close": 7.05, "volume": 22718.0}, {"date": "2019-09-23", "close": 7.07, "volume": 24805.0}, {"date": "2019-09-24", "close": 7.07, "volume": 29903.0}, {"date": "2019-09-25", "close": 6.92, "volume": 336795.0}, {"date": "2019-09-26", "close": 6.97, "volume": 22070.0}, {"date": "2019-09-27", "close": 6.96, "volume": 30188.0}, {"date": "2019-09-30", "close": 6.87, "volume": 137895.0}, {"date": "2019-10-01", "close": 6.99, "volume": 176634.0}, {"date": "2019-10-02", "close": 6.94, "volume": 82132.0}, {"date": "2019-10-03", "close": 6.86, "volume": 105403.0}, {"date": "2019-10-04", "close": 6.96, "volume": 54598.0}, {"date": "2019-10-07", "close": 6.95, "volume": 22346.0}, {"date": "2019-10-08", "close": 7.06, "volume": 74815.0}, {"date": "2019-10-09", "close": 6.92, "volume": 74994.0}, {"date": "2019-10-10", "close": 6.95, "volume": 56720.0}, {"date": "2019-10-11", "close": 6.91, "volume": 39829.0}, {"date": "2019-10-14", "close": 6.97, "volume": 16855.0}, {"date": "2019-10-15", "close": 7.01, "volume": 72848.0}, {"date": "2019-10-16", "close": 7.04, "volume": 25743.0}, {"date": "2019-10-17", "close": 6.94, "volume": 29690.0}, {"date": "2019-10-18", "close": 6.86, "volume": 71092.0}, {"date": "2019-10-21", "close": 6.79, "volume": 77302.0}, {"date": "2019-10-22", "close": 6.8, "volume": 112709.0}, {"date": "2019-10-23", "close": 6.77, "volume": 39983.0}, {"date": "2019-10-24", "close": 6.82, "volume": 74070.0}, {"date": "2019-10-25", "close": 6.95, "volume": 21610.0}, {"date": "2019-10-28", "close": 6.97, "volume": 61786.0}, {"date": "2019-10-29", "close": 6.96, "volume": 69545.0}, {"date": "2019-10-30", "close": 6.95, "volume": 41592.0}, {"date": "2019-10-31", "close": 7.01, "volume": 32257.0}, {"date": "2019-11-01", "close": 7.03, "volume": 51243.0}, {"date": "2019-11-04", "close": 7.1, "volume": 62426.0}, {"date": "2019-11-05", "close": 7.1, "volume": 32177.0}, {"date": "2019-11-06", "close": 7.11, "volume": 37272.0}, {"date": "2019-11-07", "close": 7.19, "volume": 17258.0}, {"date": "2019-11-08", "close": 7.16, "volume": 28528.0}, {"date": "2019-11-11", "close": 7.26, "volume": 56207.0}, {"date": "2019-11-12", "close": 7.31, "volume": 20711.0}, {"date": "2019-11-13", "close": 7.33, "volume": 32266.0}, {"date": "2019-11-14", "close": 7.4, "volume": 39063.0}, {"date": "2019-11-15", "close": 7.42, "volume": 31049.0}, {"date": "2019-11-18", "close": 7.43, "volume": 38509.0}, {"date": "2019-11-19", "close": 7.52, "volume": 50193.0}, {"date": "2019-11-20", "close": 7.54, "volume": 34088.0}, {"date": "2019-11-21", "close": 7.54, "volume": 17771.0}, {"date": "2019-11-22", "close": 7.57, "volume": 71285.0}, {"date": "2019-11-25", "close": 7.58, "volume": 25280.0}, {"date": "2019-11-26", "close": 7.65, "volume": 109901.0}, {"date": "2019-11-27", "close": 7.62, "volume": 44297.0}, {"date": "2019-11-28", "close": 7.61, "volume": 40003.0}, {"date": "2019-11-29", "close": 7.59, "volume": 52901.0}, {"date": "2019-12-02", "close": 7.62, "volume": 119466.0}, {"date": "2019-12-03", "close": 7.41, "volume": 170381.0}, {"date": "2019-12-04", "close": 7.39, "volume": 23684.0}, {"date": "2019-12-05", "close": 7.35, "volume": 33341.0}, {"date": "2019-12-06", "close": 7.32, "volume": 44271.0}, {"date": "2019-12-09", "close": 7.3, "volume": 33425.0}, {"date": "2019-12-10", "close": 7.31, "volume": 25795.0}, {"date": "2019-12-11", "close": 7.32, "volume": 41353.0}, {"date": "2019-12-12", "close": 7.27, "volume": 25920.0}, {"date": "2019-12-13", "close": 7.28, "volume": 20872.0}, {"date": "2019-12-16", "close": 7.36, "volume": 64220.0}, {"date": "2019-12-17", "close": 7.38, "volume": 98054.0}, {"date": "2019-12-18", "close": 7.38, "volume": 32263.0}, {"date": "2019-12-19", "close": 7.36, "volume": 53873.0}, {"date": "2019-12-20", "close": 7.41, "volume": 86459.0}, {"date": "2019-12-23", "close": 7.37, "volume": 22078.0}, {"date": "2019-12-24", "close": 7.37, "volume": 2385.0}, {"date": "2019-12-27", "close": 7.37, "volume": 9007.0}, {"date": "2019-12-30", "close": 7.33, "volume": 21383.0}, {"date": "2019-12-31", "close": 7.24, "volume": 15831.0}, {"date": "2020-01-02", "close": 7.26, "volume": 94799.0}, {"date": "2020-01-03", "close": 7.36, "volume": 26431.0}, {"date": "2020-01-06", "close": 7.41, "volume": 45937.0}, {"date": "2020-01-07", "close": 7.57, "volume": 29812.0}, {"date": "2020-01-08", "close": 7.58, "volume": 83054.0}, {"date": "2020-01-09", "close": 7.65, "volume": 85622.0}, {"date": "2020-01-10", "close": 7.74, "volume": 86521.0}, {"date": "2020-01-13", "close": 7.67, "volume": 43372.0}, {"date": "2020-01-14", "close": 7.78, "volume": 82014.0}, {"date": "2020-01-15", "close": 7.76, "volume": 41190.0}, {"date": "2020-01-16", "close": 7.81, "volume": 30686.0}, {"date": "2020-01-17", "close": 7.89, "volume": 49756.0}, {"date": "2020-01-20", "close": 7.85, "volume": 87998.0}, {"date": "2020-01-21", "close": 7.85, "volume": 48969.0}, {"date": "2020-01-22", "close": 7.91, "volume": 41802.0}, {"date": "2020-01-23", "close": 7.83, "volume": 85703.0}, {"date": "2020-01-24", "close": 7.96, "volume": 21372.0}, {"date": "2020-01-28", "close": 7.86, "volume": 78008.0}, {"date": "2020-01-29", "close": 7.92, "volume": 28467.0}, {"date": "2020-01-30", "close": 7.85, "volume": 63340.0}, {"date": "2020-01-31", "close": 8.0, "volume": 36643.0}, {"date": "2020-02-03", "close": 7.9, "volume": 151980.0}, {"date": "2020-02-04", "close": 7.9, "volume": 26708.0}, {"date": "2020-02-05", "close": 8.0, "volume": 42612.0}, {"date": "2020-02-06", "close": 8.04, "volume": 38635.0}, {"date": "2020-02-07", "close": 8.1, "volume": 50446.0}, {"date": "2020-02-10", "close": 8.1, "volume": 44422.0}, {"date": "2020-02-11", "close": 8.22, "volume": 30221.0}, {"date": "2020-02-12", "close": 8.17, "volume": 37137.0}, {"date": "2020-02-13", "close": 8.08, "volume": 41675.0}, {"date": "2020-02-14", "close": 8.17, "volume": 52917.0}, {"date": "2020-02-17", "close": 8.18, "volume": 31492.0}, {"date": "2020-02-18", "close": 8.18, "volume": 64088.0}, {"date": "2020-02-19", "close": 8.23, "volume": 51988.0}, {"date": "2020-02-20", "close": 8.26, "volume": 23952.0}, {"date": "2020-02-21", "close": 8.25, "volume": 101403.0}, {"date": "2020-02-24", "close": 8.01, "volume": 126150.0}, {"date": "2020-02-25", "close": 7.91, "volume": 118416.0}, {"date": "2020-02-26", "close": 7.62, "volume": 124898.0}, {"date": "2020-02-27", "close": 7.46, "volume": 120572.0}, {"date": "2020-02-28", "close": 7.19, "volume": 178098.0}, {"date": "2020-03-02", "close": 7.33, "volume": 155376.0}, {"date": "2020-03-03", "close": 7.44, "volume": 158331.0}, {"date": "2020-03-04", "close": 7.35, "volume": 81926.0}, {"date": "2020-03-05", "close": 7.38, "volume": 49700.0}, {"date": "2020-03-06", "close": 7.23, "volume": 96992.0}, {"date": "2020-03-09", "close": 6.9, "volume": 228122.0}, {"date": "2020-03-10", "close": 6.9, "volume": 198427.0}, {"date": "2020-03-11", "close": 6.79, "volume": 61608.0}, {"date": "2020-03-12", "close": 6.46, "volume": 113040.0}, {"date": "2020-03-13", "close": 6.14, "volume": 233181.0}, {"date": "2020-03-16", "close": 6.12, "volume": 84129.0}, {"date": "2020-03-17", "close": 6.25, "volume": 149697.0}, {"date": "2020-03-18", "close": 6.22, "volume": 100795.0}, {"date": "2020-03-19", "close": 6.57, "volume": 123776.0}, {"date": "2020-03-20", "close": 6.69, "volume": 64802.0}, {"date": "2020-03-23", "close": 6.44, "volume": 390687.0}, {"date": "2020-03-24", "close": 6.75, "volume": 77485.0}, {"date": "2020-03-25", "close": 6.92, "volume": 122909.0}, {"date": "2020-03-26", "close": 7.1, "volume": 81368.0}, {"date": "2020-03-27", "close": 7.2, "volume": 68768.0}, {"date": "2020-03-30", "close": 7.08, "volume": 95661.0}, {"date": "2020-03-31", "close": 7.16, "volume": 69619.0}, {"date": "2020-04-01", "close": 7.05, "volume": 69071.0}, {"date": "2020-04-02", "close": 7.04, "volume": 24161.0}, {"date": "2020-04-03", "close": 6.95, "volume": 24951.0}, {"date": "2020-04-06", "close": 7.31, "volume": 95720.0}, {"date": "2020-04-07", "close": 7.27, "volume": 144780.0}, {"date": "2020-04-08", "close": 7.28, "volume": 29689.0}, {"date": "2020-04-09", "close": 7.4, "volume": 25875.0}, {"date": "2020-04-14", "close": 7.34, "volume": 90752.0}, {"date": "2020-04-15", "close": 7.41, "volume": 43155.0}, {"date": "2020-04-16", "close": 7.5, "volume": 118990.0}, {"date": "2020-04-17", "close": 7.69, "volume": 66441.0}, {"date": "2020-04-20", "close": 7.62, "volume": 102794.0}, {"date": "2020-04-21", "close": 7.65, "volume": 52157.0}, {"date": "2020-04-22", "close": 7.5, "volume": 50713.0}, {"date": "2020-04-23", "close": 7.62, "volume": 37999.0}, {"date": "2020-04-24", "close": 7.5, "volume": 36188.0}, {"date": "2020-04-27", "close": 7.65, "volume": 32595.0}, {"date": "2020-04-28", "close": 7.69, "volume": 55028.0}, {"date": "2020-04-29", "close": 7.6, "volume": 72109.0}, {"date": "2020-04-30", "close": 7.67, "volume": 70255.0}, {"date": "2020-05-01", "close": 7.51, "volume": 147692.0}, {"date": "2020-05-04", "close": 7.44, "volume": 26623.0}, {"date": "2020-05-05", "close": 7.54, "volume": 46633.0}, {"date": "2020-05-06", "close": 7.65, "volume": 63128.0}, {"date": "2020-05-07", "close": 7.77, "volume": 28052.0}, {"date": "2020-05-08", "close": 8.02, "volume": 58045.0}, {"date": "2020-05-11", "close": 7.98, "volume": 69152.0}, {"date": "2020-05-12", "close": 8.1, "volume": 24000.0}, {"date": "2020-05-13", "close": 7.94, "volume": 54504.0}, {"date": "2020-05-14", "close": 7.82, "volume": 7509.0}, {"date": "2020-05-15", "close": 7.86, "volume": 14967.0}, {"date": "2020-05-18", "close": 8.03, "volume": 36696.0}, {"date": "2020-05-19", "close": 7.95, "volume": 86456.0}, {"date": "2020-05-20", "close": 7.94, "volume": 89964.0}, {"date": "2020-05-21", "close": 8.1, "volume": 43374.0}, {"date": "2020-05-22", "close": 7.99, "volume": 73954.0}, {"date": "2020-05-25", "close": 8.22, "volume": 58877.0}, {"date": "2020-05-26", "close": 8.28, "volume": 81365.0}, {"date": "2020-05-27", "close": 8.13, "volume": 101455.0}, {"date": "2020-05-28", "close": 8.09, "volume": 97243.0}, {"date": "2020-05-29", "close": 8.18, "volume": 55494.0}, {"date": "2020-06-01", "close": 8.34, "volume": 41557.0}, {"date": "2020-06-02", "close": 8.4, "volume": 79126.0}, {"date": "2020-06-03", "close": 8.29, "volume": 97555.0}, {"date": "2020-06-04", "close": 8.28, "volume": 37170.0}, {"date": "2020-06-05", "close": 8.12, "volume": 45223.0}, {"date": "2020-06-09", "close": 8.2, "volume": 41554.0}, {"date": "2020-06-10", "close": 8.16, "volume": 45139.0}, {"date": "2020-06-11", "close": 8.15, "volume": 65214.0}, {"date": "2020-06-12", "close": 8.0, "volume": 109514.0}, {"date": "2020-06-15", "close": 7.82, "volume": 143049.0}, {"date": "2020-06-16", "close": 8.11, "volume": 67293.0}, {"date": "2020-06-17", "close": 8.18, "volume": 29551.0}, {"date": "2020-06-18", "close": 8.16, "volume": 64431.0}, {"date": "2020-06-19", "close": 8.28, "volume": 99440.0}, {"date": "2020-06-22", "close": 8.18, "volume": 230327.0}, {"date": "2020-06-23", "close": 8.25, "volume": 119759.0}, {"date": "2020-06-24", "close": 8.19, "volume": 72838.0}, {"date": "2020-06-25", "close": 8.11, "volume": 42383.0}, {"date": "2020-06-26", "close": 8.19, "volume": 44017.0}, {"date": "2020-06-29", "close": 8.08, "volume": 52908.0}, {"date": "2020-06-30", "close": 8.23, "volume": 122512.0}, {"date": "2020-07-01", "close": 7.39, "volume": 716622.0}, {"date": "2020-07-02", "close": 7.41, "volume": 265603.0}, {"date": "2020-07-03", "close": 7.49, "volume": 254395.0}, {"date": "2020-07-06", "close": 7.48, "volume": 266698.0}, {"date": "2020-07-07", "close": 7.41, "volume": 266533.0}, {"date": "2020-07-08", "close": 7.38, "volume": 130951.0}, {"date": "2020-07-09", "close": 7.52, "volume": 104497.0}, {"date": "2020-07-10", "close": 7.62, "volume": 146088.0}, {"date": "2020-07-13", "close": 7.67, "volume": 144958.0}, {"date": "2020-07-14", "close": 7.34, "volume": 242321.0}, {"date": "2020-07-15", "close": 7.38, "volume": 230536.0}, {"date": "2020-07-16", "close": 7.32, "volume": 123618.0}, {"date": "2020-07-17", "close": 7.32, "volume": 108749.0}, {"date": "2020-07-20", "close": 7.36, "volume": 106427.0}, {"date": "2020-07-21", "close": 7.71, "volume": 317750.0}, {"date": "2020-07-22", "close": 7.46, "volume": 314588.0}, {"date": "2020-07-23", "close": 7.44, "volume": 103506.0}, {"date": "2020-07-24", "close": 7.38, "volume": 303760.0}, {"date": "2020-07-27", "close": 7.3, "volume": 164520.0}, {"date": "2020-07-28", "close": 7.4, "volume": 148402.0}, {"date": "2020-07-29", "close": 7.33, "volume": 78734.0}, {"date": "2020-07-30", "close": 7.5, "volume": 123951.0}, {"date": "2020-07-31", "close": 7.52, "volume": 174665.0}, {"date": "2020-08-03", "close": 7.66, "volume": 115524.0}, {"date": "2020-08-04", "close": 7.76, "volume": 134831.0}, {"date": "2020-08-05", "close": 7.69, "volume": 166500.0}, {"date": "2020-08-06", "close": 7.68, "volume": 193287.0}, {"date": "2020-08-07", "close": 7.6, "volume": 145151.0}, {"date": "2020-08-10", "close": 7.54, "volume": 184914.0}, {"date": "2020-08-11", "close": 7.45, "volume": 163362.0}, {"date": "2020-08-12", "close": 7.43, "volume": 156942.0}, {"date": "2020-08-13", "close": 7.39, "volume": 120412.0}, {"date": "2020-08-14", "close": 7.46, "volume": 108498.0}, {"date": "2020-08-17", "close": 7.39, "volume": 187389.0}, {"date": "2020-08-18", "close": 7.35, "volume": 160745.0}, {"date": "2020-08-19", "close": 7.4, "volume": 127801.0}, {"date": "2020-08-20", "close": 7.46, "volume": 60100.0}, {"date": "2020-08-21", "close": 7.55, "volume": 205719.0}, {"date": "2020-08-24", "close": 7.54, "volume": 106614.0}, {"date": "2020-08-25", "close": 7.58, "volume": 267098.0}, {"date": "2020-08-26", "close": 7.59, "volume": 102499.0}, {"date": "2020-08-27", "close": 7.63, "volume": 126119.0}, {"date": "2020-08-28", "close": 7.53, "volume": 175846.0}, {"date": "2020-08-31", "close": 7.52, "volume": 117832.0}, {"date": "2020-09-01", "close": 7.52, "volume": 152541.0}, {"date": "2020-09-02", "close": 7.83, "volume": 186217.0}, {"date": "2020-09-03", "close": 7.86, "volume": 85793.0}, {"date": "2020-09-04", "close": 7.48, "volume": 288533.0}, {"date": "2020-09-07", "close": 7.2, "volume": 374712.0}, {"date": "2020-09-08", "close": 7.28, "volume": 166107.0}, {"date": "2020-09-09", "close": 7.24, "volume": 229754.0}, {"date": "2020-09-10", "close": 7.25, "volume": 227442.0}, {"date": "2020-09-11", "close": 7.23, "volume": 195130.0}, {"date": "2020-09-14", "close": 7.21, "volume": 102840.0}, {"date": "2020-09-15", "close": 7.16, "volume": 192945.0}, {"date": "2020-09-16", "close": 7.27, "volume": 127295.0}, {"date": "2020-09-17", "close": 7.16, "volume": 183541.0}, {"date": "2020-09-18", "close": 7.23, "volume": 128034.0}, {"date": "2020-09-21", "close": 7.11, "volume": 191286.0}, {"date": "2020-09-22", "close": 7.28, "volume": 93235.0}, {"date": "2020-09-23", "close": 7.52, "volume": 136243.0}, {"date": "2020-09-24", "close": 7.39, "volume": 95422.0}, {"date": "2020-09-25", "close": 7.34, "volume": 92629.0}, {"date": "2020-09-28", "close": 7.52, "volume": 96754.0}, {"date": "2020-09-29", "close": 7.57, "volume": 101013.0}, {"date": "2020-09-30", "close": 7.39, "volume": 100821.0}, {"date": "2020-10-01", "close": 7.47, "volume": 44363.0}, {"date": "2020-10-02", "close": 7.41, "volume": 143014.0}, {"date": "2020-10-05", "close": 7.49, "volume": 27659.0}, {"date": "2020-10-06", "close": 7.54, "volume": 79157.0}, {"date": "2020-10-07", "close": 7.64, "volume": 91240.0}, {"date": "2020-10-08", "close": 7.7, "volume": 104379.0}, {"date": "2020-10-09", "close": 7.72, "volume": 118141.0}, {"date": "2020-10-12", "close": 7.77, "volume": 132766.0}, {"date": "2020-10-13", "close": 7.92, "volume": 152900.0}, {"date": "2020-10-14", "close": 8.04, "volume": 143525.0}, {"date": "2020-10-15", "close": 7.91, "volume": 201768.0}, {"date": "2020-10-16", "close": 7.99, "volume": 109933.0}, {"date": "2020-10-19", "close": 8.03, "volume": 119434.0}, {"date": "2020-10-20", "close": 8.0, "volume": 105503.0}, {"date": "2020-10-21", "close": 7.89, "volume": 189098.0}, {"date": "2020-10-22", "close": 7.69, "volume": 391972.0}, {"date": "2020-10-23", "close": 7.72, "volume": 85127.0}, {"date": "2020-10-26", "close": 7.65, "volume": 176766.0}, {"date": "2020-10-27", "close": 7.55, "volume": 196785.0}, {"date": "2020-10-28", "close": 7.53, "volume": 130598.0}, {"date": "2020-10-29", "close": 7.47, "volume": 166622.0}, {"date": "2020-10-30", "close": 7.32, "volume": 171679.0}, {"date": "2020-11-02", "close": 7.27, "volume": 130843.0}, {"date": "2020-11-03", "close": 7.26, "volume": 151062.0}, {"date": "2020-11-04", "close": 7.55, "volume": 130858.0}, {"date": "2020-11-05", "close": 7.69, "volume": 95159.0}, {"date": "2020-11-06", "close": 7.59, "volume": 79535.0}, {"date": "2020-11-09", "close": 7.81, "volume": 140734.0}, {"date": "2020-11-10", "close": 7.45, "volume": 302024.0}, {"date": "2020-11-11", "close": 7.38, "volume": 120205.0}, {"date": "2020-11-12", "close": 7.55, "volume": 171105.0}, {"date": "2020-11-13", "close": 7.66, "volume": 146793.0}, {"date": "2020-11-16", "close": 7.7, "volume": 31480.0}, {"date": "2020-11-17", "close": 7.62, "volume": 252541.0}, {"date": "2020-11-18", "close": 7.74, "volume": 107761.0}, {"date": "2020-11-19", "close": 7.63, "volume": 104992.0}, {"date": "2020-11-20", "close": 7.82, "volume": 131602.0}, {"date": "2020-11-23", "close": 7.84, "volume": 58568.0}, {"date": "2020-11-24", "close": 7.88, "volume": 116632.0}, {"date": "2020-11-25", "close": 7.86, "volume": 211513.0}, {"date": "2020-11-26", "close": 7.91, "volume": 81365.0}, {"date": "2020-11-27", "close": 7.87, "volume": 90632.0}, {"date": "2020-11-30", "close": 7.92, "volume": 132986.0}, {"date": "2020-12-01", "close": 8.04, "volume": 112658.0}, {"date": "2020-12-02", "close": 7.95, "volume": 94728.0}, {"date": "2020-12-03", "close": 7.99, "volume": 143897.0}, {"date": "2020-12-04", "close": 8.09, "volume": 97212.0}, {"date": "2020-12-07", "close": 8.14, "volume": 141505.0}, {"date": "2020-12-08", "close": 8.18, "volume": 77778.0}, {"date": "2020-12-09", "close": 8.3, "volume": 144267.0}, {"date": "2020-12-10", "close": 8.04, "volume": 223982.0}, {"date": "2020-12-11", "close": 8.07, "volume": 82048.0}, {"date": "2020-12-14", "close": 8.14, "volume": 77177.0}, {"date": "2020-12-15", "close": 8.17, "volume": 90075.0}, {"date": "2020-12-16", "close": 8.22, "volume": 121374.0}, {"date": "2020-12-17", "close": 8.28, "volume": 110037.0}, {"date": "2020-12-18", "close": 8.36, "volume": 182748.0}, {"date": "2020-12-21", "close": 8.86, "volume": 173801.0}, {"date": "2020-12-22", "close": 8.88, "volume": 147029.0}, {"date": "2020-12-23", "close": 9.16, "volume": 168451.0}, {"date": "2020-12-24", "close": 9.12, "volume": 104134.0}, {"date": "2020-12-29", "close": 9.01, "volume": 154016.0}, {"date": "2020-12-30", "close": 8.83, "volume": 99584.0}, {"date": "2020-12-31", "close": 8.82, "volume": 78685.0}, {"date": "2021-01-04", "close": 8.79, "volume": 132390.0}, {"date": "2021-01-05", "close": 8.63, "volume": 139652.0}, {"date": "2021-01-06", "close": 8.49, "volume": 195108.0}, {"date": "2021-01-07", "close": 8.52, "volume": 136245.0}, {"date": "2021-01-08", "close": 8.74, "volume": 126161.0}, {"date": "2021-01-11", "close": 8.87, "volume": 143066.0}, {"date": "2021-01-12", "close": 8.92, "volume": 70113.0}, {"date": "2021-01-13", "close": 8.93, "volume": 126654.0}, {"date": "2021-01-14", "close": 8.82, "volume": 211825.0}, {"date": "2021-01-15", "close": 8.82, "volume": 95739.0}, {"date": "2021-01-18", "close": 8.87, "volume": 113908.0}, {"date": "2021-01-19", "close": 8.94, "volume": 140047.0}, {"date": "2021-01-20", "close": 8.96, "volume": 182427.0}, {"date": "2021-01-21", "close": 9.04, "volume": 197229.0}, {"date": "2021-01-22", "close": 8.94, "volume": 208146.0}, {"date": "2021-01-25", "close": 9.09, "volume": 156223.0}, {"date": "2021-01-27", "close": 8.86, "volume": 394782.0}, {"date": "2021-01-28", "close": 8.91, "volume": 275958.0}, {"date": "2021-01-29", "close": 8.84, "volume": 239544.0}, {"date": "2021-02-01", "close": 8.8, "volume": 273860.0}, {"date": "2021-02-02", "close": 9.02, "volume": 153882.0}, {"date": "2021-02-03", "close": 9.15, "volume": 204481.0}, {"date": "2021-02-04", "close": 8.86, "volume": 346622.0}, {"date": "2021-02-05", "close": 9.1, "volume": 210314.0}, {"date": "2021-02-08", "close": 9.08, "volume": 147101.0}, {"date": "2021-02-09", "close": 9.05, "volume": 387742.0}, {"date": "2021-02-10", "close": 9.12, "volume": 86290.0}, {"date": "2021-02-11", "close": 9.06, "volume": 115129.0}, {"date": "2021-02-12", "close": 9.08, "volume": 103335.0}, {"date": "2021-02-15", "close": 9.1, "volume": 117571.0}, {"date": "2021-02-16", "close": 9.13, "volume": 189009.0}, {"date": "2021-02-17", "close": 8.98, "volume": 222668.0}, {"date": "2021-02-18", "close": 8.93, "volume": 218219.0}, {"date": "2021-02-19", "close": 8.87, "volume": 235973.0}, {"date": "2021-02-22", "close": 8.78, "volume": 347852.0}, {"date": "2021-02-23", "close": 8.57, "volume": 383306.0}, {"date": "2021-02-24", "close": 8.37, "volume": 487407.0}, {"date": "2021-02-25", "close": 8.35, "volume": 183626.0}, {"date": "2021-02-26", "close": 8.22, "volume": 376553.0}, {"date": "2021-03-01", "close": 8.4, "volume": 442859.0}, {"date": "2021-03-02", "close": 8.52, "volume": 361509.0}, {"date": "2021-03-03", "close": 8.42, "volume": 168198.0}, {"date": "2021-03-04", "close": 8.09, "volume": 623651.0}, {"date": "2021-03-05", "close": 8.02, "volume": 841614.0}, {"date": "2021-03-08", "close": 7.96, "volume": 454235.0}, {"date": "2021-03-09", "close": 8.12, "volume": 135527.0}, {"date": "2021-03-10", "close": 8.29, "volume": 150556.0}, {"date": "2021-03-11", "close": 8.29, "volume": 245077.0}, {"date": "2021-03-12", "close": 8.44, "volume": 117837.0}, {"date": "2021-03-15", "close": 8.43, "volume": 117710.0}, {"date": "2021-03-16", "close": 8.48, "volume": 86156.0}, {"date": "2021-03-17", "close": 8.47, "volume": 169189.0}, {"date": "2021-03-18", "close": 8.36, "volume": 208025.0}, {"date": "2021-03-19", "close": 8.2, "volume": 257345.0}, {"date": "2021-03-22", "close": 8.3, "volume": 118861.0}, {"date": "2021-03-23", "close": 8.38, "volume": 54901.0}, {"date": "2021-03-24", "close": 8.48, "volume": 128523.0}, {"date": "2021-03-25", "close": 8.32, "volume": 311686.0}, {"date": "2021-03-26", "close": 8.3, "volume": 69972.0}, {"date": "2021-03-29", "close": 8.3, "volume": 217999.0}, {"date": "2021-03-30", "close": 8.29, "volume": 124836.0}, {"date": "2021-03-31", "close": 8.28, "volume": 164745.0}, {"date": "2021-04-01", "close": 8.47, "volume": 173574.0}, {"date": "2021-04-06", "close": 8.55, "volume": 163581.0}, {"date": "2021-04-07", "close": 8.6, "volume": 120298.0}, {"date": "2021-04-08", "close": 8.59, "volume": 154249.0}, {"date": "2021-04-09", "close": 8.68, "volume": 140020.0}, {"date": "2021-04-12", "close": 8.64, "volume": 172645.0}, {"date": "2021-04-13", "close": 8.71, "volume": 123612.0}, {"date": "2021-04-14", "close": 8.81, "volume": 160144.0}, {"date": "2021-04-15", "close": 8.72, "volume": 82688.0}, {"date": "2021-04-16", "close": 8.79, "volume": 136998.0}, {"date": "2021-04-19", "close": 8.78, "volume": 220418.0}, {"date": "2021-04-20", "close": 8.69, "volume": 157299.0}, {"date": "2021-04-21", "close": 8.64, "volume": 271720.0}, {"date": "2021-04-22", "close": 8.67, "volume": 259399.0}, {"date": "2021-04-23", "close": 8.72, "volume": 87899.0}, {"date": "2021-04-26", "close": 8.7, "volume": 51615.0}, {"date": "2021-04-27", "close": 8.91, "volume": 143624.0}, {"date": "2021-04-28", "close": 8.91, "volume": 120766.0}, {"date": "2021-04-29", "close": 8.76, "volume": 110203.0}, {"date": "2021-04-30", "close": 8.69, "volume": 169671.0}, {"date": "2021-05-03", "close": 8.74, "volume": 78495.0}, {"date": "2021-05-04", "close": 8.6, "volume": 161944.0}, {"date": "2021-05-05", "close": 8.56, "volume": 160950.0}, {"date": "2021-05-06", "close": 8.44, "volume": 523209.0}, {"date": "2021-05-07", "close": 8.39, "volume": 88048.0}, {"date": "2021-05-10", "close": 8.36, "volume": 138727.0}, {"date": "2021-05-11", "close": 8.24, "volume": 354402.0}, {"date": "2021-05-12", "close": 8.36, "volume": 148482.0}, {"date": "2021-05-13", "close": 8.33, "volume": 129164.0}, {"date": "2021-05-14", "close": 8.39, "volume": 144311.0}, {"date": "2021-05-17", "close": 8.46, "volume": 173395.0}, {"date": "2021-05-18", "close": 8.4, "volume": 101172.0}, {"date": "2021-05-19", "close": 8.35, "volume": 112633.0}, {"date": "2021-05-20", "close": 8.37, "volume": 75674.0}, {"date": "2021-05-21", "close": 8.56, "volume": 78854.0}, {"date": "2021-05-24", "close": 8.64, "volume": 88808.0}, {"date": "2021-05-25", "close": 8.71, "volume": 91464.0}, {"date": "2021-05-26", "close": 8.72, "volume": 152573.0}, {"date": "2021-05-27", "close": 8.8, "volume": 60268.0}, {"date": "2021-05-28", "close": 8.81, "volume": 72791.0}, {"date": "2021-05-31", "close": 8.78, "volume": 138802.0}, {"date": "2021-06-01", "close": 8.77, "volume": 126215.0}, {"date": "2021-06-02", "close": 8.7, "volume": 138681.0}, {"date": "2021-06-03", "close": 8.76, "volume": 156864.0}, {"date": "2021-06-04", "close": 8.68, "volume": 128082.0}, {"date": "2021-06-07", "close": 8.69, "volume": 79313.0}, {"date": "2021-06-08", "close": 8.8, "volume": 96425.0}, {"date": "2021-06-09", "close": 8.89, "volume": 80704.0}, {"date": "2021-06-10", "close": 8.87, "volume": 145373.0}, {"date": "2021-06-11", "close": 9.06, "volume": 223258.0}, {"date": "2021-06-15", "close": 9.17, "volume": 96459.0}, {"date": "2021-06-16", "close": 9.11, "volume": 97795.0}, {"date": "2021-06-17", "close": 9.18, "volume": 116886.0}, {"date": "2021-06-18", "close": 9.46, "volume": 182349.0}, {"date": "2021-06-21", "close": 9.43, "volume": 162701.0}, {"date": "2021-06-22", "close": 9.43, "volume": 147787.0}, {"date": "2021-06-23", "close": 9.56, "volume": 187749.0}, {"date": "2021-06-24", "close": 9.48, "volume": 92179.0}, {"date": "2021-06-25", "close": 9.48, "volume": 122140.0}, {"date": "2021-06-28", "close": 9.52, "volume": 71133.0}, {"date": "2021-06-29", "close": 9.56, "volume": 106300.0}, {"date": "2021-06-30", "close": 9.62, "volume": 186676.0}, {"date": "2021-07-01", "close": 9.26, "volume": 242479.0}, {"date": "2021-07-02", "close": 9.25, "volume": 151740.0}, {"date": "2021-07-05", "close": 9.26, "volume": 135867.0}, {"date": "2021-07-06", "close": 9.16, "volume": 186013.0}, {"date": "2021-07-07", "close": 9.44, "volume": 127033.0}, {"date": "2021-07-08", "close": 9.52, "volume": 67185.0}, {"date": "2021-07-09", "close": 9.54, "volume": 158947.0}, {"date": "2021-07-12", "close": 9.57, "volume": 97793.0}, {"date": "2021-07-13", "close": 9.47, "volume": 209763.0}, {"date": "2021-07-14", "close": 9.47, "volume": 167235.0}, {"date": "2021-07-15", "close": 9.4, "volume": 108434.0}, {"date": "2021-07-16", "close": 9.37, "volume": 142104.0}, {"date": "2021-07-19", "close": 9.45, "volume": 151295.0}, {"date": "2021-07-20", "close": 9.57, "volume": 204535.0}, {"date": "2021-07-21", "close": 9.73, "volume": 194500.0}, {"date": "2021-07-22", "close": 9.72, "volume": 142473.0}, {"date": "2021-07-23", "close": 9.83, "volume": 159830.0}, {"date": "2021-07-26", "close": 9.95, "volume": 260460.0}, {"date": "2021-07-27", "close": 9.88, "volume": 225626.0}, {"date": "2021-07-28", "close": 9.81, "volume": 224489.0}, {"date": "2021-07-29", "close": 9.86, "volume": 141665.0}, {"date": "2021-07-30", "close": 9.86, "volume": 196974.0}, {"date": "2021-08-02", "close": 9.92, "volume": 127917.0}, {"date": "2021-08-03", "close": 9.88, "volume": 148555.0}, {"date": "2021-08-04", "close": 9.83, "volume": 121815.0}, {"date": "2021-08-05", "close": 9.88, "volume": 133845.0}, {"date": "2021-08-06", "close": 9.9, "volume": 218492.0}, {"date": "2021-08-09", "close": 9.75, "volume": 146233.0}, {"date": "2021-08-10", "close": 9.86, "volume": 164199.0}, {"date": "2021-08-11", "close": 9.72, "volume": 162744.0}, {"date": "2021-08-12", "close": 9.66, "volume": 245775.0}, {"date": "2021-08-13", "close": 9.82, "volume": 116481.0}, {"date": "2021-08-16", "close": 9.85, "volume": 162664.0}, {"date": "2021-08-17", "close": 9.79, "volume": 137289.0}, {"date": "2021-08-18", "close": 9.83, "volume": 134143.0}, {"date": "2021-08-19", "close": 9.78, "volume": 209993.0}, {"date": "2021-08-20", "close": 9.95, "volume": 113895.0}, {"date": "2021-08-23", "close": 10.03, "volume": 113534.0}, {"date": "2021-08-24", "close": 10.13, "volume": 142938.0}, {"date": "2021-08-25", "close": 10.27, "volume": 132855.0}, {"date": "2021-08-26", "close": 10.37, "volume": 128786.0}, {"date": "2021-08-27", "close": 10.45, "volume": 150840.0}, {"date": "2021-08-30", "close": 10.45, "volume": 130194.0}, {"date": "2021-08-31", "close": 10.52, "volume": 122946.0}, {"date": "2021-09-01", "close": 10.43, "volume": 192993.0}, {"date": "2021-09-02", "close": 10.34, "volume": 192017.0}, {"date": "2021-09-03", "close": 10.44, "volume": 97428.0}, {"date": "2021-09-06", "close": 10.46, "volume": 129583.0}, {"date": "2021-09-07", "close": 10.49, "volume": 98357.0}, {"date": "2021-09-08", "close": 10.4, "volume": 140767.0}, {"date": "2021-09-09", "close": 10.34, "volume": 145027.0}, {"date": "2021-09-10", "close": 10.4, "volume": 101554.0}, {"date": "2021-09-13", "close": 10.27, "volume": 203405.0}, {"date": "2021-09-14", "close": 10.25, "volume": 109305.0}, {"date": "2021-09-15", "close": 10.28, "volume": 100490.0}, {"date": "2021-09-16", "close": 10.32, "volume": 71196.0}, {"date": "2021-09-17", "close": 10.39, "volume": 125006.0}, {"date": "2021-09-20", "close": 10.31, "volume": 168802.0}, {"date": "2021-09-21", "close": 10.19, "volume": 137044.0}, {"date": "2021-09-22", "close": 10.19, "volume": 159828.0}, {"date": "2021-09-23", "close": 10.32, "volume": 112914.0}, {"date": "2021-09-24", "close": 10.33, "volume": 115495.0}, {"date": "2021-09-27", "close": 10.43, "volume": 113531.0}, {"date": "2021-09-28", "close": 10.21, "volume": 116383.0}, {"date": "2021-09-29", "close": 10.04, "volume": 145787.0}, {"date": "2021-09-30", "close": 10.08, "volume": 107593.0}, {"date": "2021-10-01", "close": 9.96, "volume": 202198.0}, {"date": "2021-10-04", "close": 10.03, "volume": 214899.0}, {"date": "2021-10-05", "close": 9.86, "volume": 201040.0}, {"date": "2021-10-06", "close": 9.91, "volume": 133592.0}, {"date": "2021-10-07", "close": 10.09, "volume": 184030.0}, {"date": "2021-10-08", "close": 10.17, "volume": 166390.0}, {"date": "2021-10-11", "close": 10.05, "volume": 179539.0}, {"date": "2021-10-12", "close": 9.97, "volume": 154935.0}, {"date": "2021-10-13", "close": 10.14, "volume": 97681.0}, {"date": "2021-10-14", "close": 10.31, "volume": 121042.0}, {"date": "2021-10-15", "close": 10.45, "volume": 133282.0}, {"date": "2021-10-18", "close": 10.42, "volume": 150587.0}, {"date": "2021-10-19", "close": 10.51, "volume": 139323.0}, {"date": "2021-10-20", "close": 10.45, "volume": 111906.0}, {"date": "2021-10-21", "close": 10.45, "volume": 107729.0}, {"date": "2021-10-22", "close": 10.58, "volume": 85064.0}, {"date": "2021-10-25", "close": 10.57, "volume": 156147.0}, {"date": "2021-10-26", "close": 10.59, "volume": 103153.0}, {"date": "2021-10-27", "close": 10.5, "volume": 169615.0}, {"date": "2021-10-28", "close": 10.41, "volume": 343348.0}, {"date": "2021-10-29", "close": 10.41, "volume": 132483.0}, {"date": "2021-11-01", "close": 10.66, "volume": 47037.0}, {"date": "2021-11-02", "close": 10.61, "volume": 177362.0}, {"date": "2021-11-03", "close": 10.77, "volume": 65355.0}, {"date": "2021-11-04", "close": 10.84, "volume": 160302.0}, {"date": "2021-11-05", "close": 11.04, "volume": 170150.0}, {"date": "2021-11-08", "close": 10.96, "volume": 154178.0}, {"date": "2021-11-09", "close": 11.12, "volume": 181148.0}, {"date": "2021-11-10", "close": 11.26, "volume": 116612.0}, {"date": "2021-11-11", "close": 11.14, "volume": 198669.0}, {"date": "2021-11-12", "close": 11.24, "volume": 69559.0}, {"date": "2021-11-15", "close": 11.31, "volume": 124583.0}, {"date": "2021-11-16", "close": 11.11, "volume": 206566.0}, {"date": "2021-11-17", "close": 11.31, "volume": 314498.0}, {"date": "2021-11-18", "close": 11.24, "volume": 167524.0}, {"date": "2021-11-19", "close": 11.26, "volume": 214878.0}, {"date": "2021-11-22", "close": 11.17, "volume": 263514.0}, {"date": "2021-11-23", "close": 10.87, "volume": 260404.0}, {"date": "2021-11-24", "close": 10.75, "volume": 143433.0}, {"date": "2021-11-25", "close": 10.94, "volume": 158979.0}, {"date": "2021-11-26", "close": 10.93, "volume": 219942.0}, {"date": "2021-11-29", "close": 10.93, "volume": 243788.0}, {"date": "2021-11-30", "close": 10.97, "volume": 130290.0}, {"date": "2021-12-01", "close": 10.85, "volume": 125246.0}, {"date": "2021-12-02", "close": 10.49, "volume": 335849.0}, {"date": "2021-12-03", "close": 10.73, "volume": 315220.0}, {"date": "2021-12-06", "close": 10.54, "volume": 198535.0}, {"date": "2021-12-07", "close": 10.4, "volume": 297981.0}, {"date": "2021-12-08", "close": 10.66, "volume": 228854.0}, {"date": "2021-12-09", "close": 10.69, "volume": 61464.0}, {"date": "2021-12-10", "close": 10.5, "volume": 105539.0}, {"date": "2021-12-13", "close": 10.49, "volume": 178327.0}, {"date": "2021-12-14", "close": 10.65, "volume": 83069.0}, {"date": "2021-12-15", "close": 10.44, "volume": 210301.0}, {"date": "2021-12-16", "close": 10.65, "volume": 173651.0}, {"date": "2021-12-17", "close": 10.48, "volume": 106282.0}, {"date": "2021-12-20", "close": 10.59, "volume": 85232.0}, {"date": "2021-12-21", "close": 10.65, "volume": 187288.0}, {"date": "2021-12-22", "close": 10.79, "volume": 118449.0}, {"date": "2021-12-23", "close": 10.74, "volume": 105576.0}, {"date": "2021-12-24", "close": 10.84, "volume": 97861.0}, {"date": "2021-12-29", "close": 10.9, "volume": 57674.0}, {"date": "2021-12-30", "close": 10.89, "volume": 53375.0}, {"date": "2021-12-31", "close": 10.86, "volume": 110102.0}, {"date": "2022-01-04", "close": 10.74, "volume": 150933.0}, {"date": "2022-01-05", "close": 10.41, "volume": 212726.0}, {"date": "2022-01-06", "close": 10.14, "volume": 204503.0}, {"date": "2022-01-07", "close": 10.28, "volume": 84187.0}, {"date": "2022-01-10", "close": 10.21, "volume": 144348.0}, {"date": "2022-01-11", "close": 10.28, "volume": 114112.0}, {"date": "2022-01-12", "close": 10.38, "volume": 68009.0}, {"date": "2022-01-13", "close": 10.19, "volume": 125573.0}, {"date": "2022-01-14", "close": 9.91, "volume": 241016.0}, {"date": "2022-01-17", "close": 10.01, "volume": 138055.0}, {"date": "2022-01-18", "close": 9.99, "volume": 176257.0}, {"date": "2022-01-19", "close": 9.83, "volume": 150136.0}, {"date": "2022-01-20", "close": 9.87, "volume": 112216.0}, {"date": "2022-01-21", "close": 9.8, "volume": 185962.0}, {"date": "2022-01-24", "close": 9.68, "volume": 137536.0}, {"date": "2022-01-25", "close": 9.68, "volume": 437142.0}, {"date": "2022-01-27", "close": 9.31, "volume": 358001.0}, {"date": "2022-01-28", "close": 9.43, "volume": 144127.0}, {"date": "2022-01-31", "close": 9.69, "volume": 194731.0}, {"date": "2022-02-01", "close": 9.96, "volume": 141708.0}, {"date": "2022-02-02", "close": 9.98, "volume": 141094.0}, {"date": "2022-02-03", "close": 9.84, "volume": 465976.0}, {"date": "2022-02-04", "close": 9.81, "volume": 138999.0}, {"date": "2022-02-07", "close": 9.94, "volume": 94084.0}, {"date": "2022-02-08", "close": 9.92, "volume": 75077.0}, {"date": "2022-02-09", "close": 10.01, "volume": 66177.0}, {"date": "2022-02-10", "close": 10.21, "volume": 160890.0}, {"date": "2022-02-11", "close": 10.11, "volume": 136146.0}, {"date": "2022-02-14", "close": 9.97, "volume": 78131.0}, {"date": "2022-02-15", "close": 9.91, "volume": 49919.0}, {"date": "2022-02-16", "close": 10.02, "volume": 83985.0}, {"date": "2022-02-17", "close": 9.93, "volume": 69243.0}, {"date": "2022-02-18", "close": 9.71, "volume": 122424.0}, {"date": "2022-02-21", "close": 9.53, "volume": 154324.0}, {"date": "2022-02-22", "close": 9.33, "volume": 147116.0}, {"date": "2022-02-23", "close": 9.53, "volume": 57675.0}, {"date": "2022-02-24", "close": 9.1, "volume": 255345.0}, {"date": "2022-02-25", "close": 9.74, "volume": 349322.0}, {"date": "2022-02-28", "close": 9.88, "volume": 305719.0}, {"date": "2022-03-01", "close": 10.3, "volume": 187533.0}, {"date": "2022-03-02", "close": 10.28, "volume": 211802.0}, {"date": "2022-03-03", "close": 10.34, "volume": 88770.0}, {"date": "2022-03-04", "close": 10.04, "volume": 116089.0}, {"date": "2022-03-07", "close": 9.82, "volume": 108719.0}, {"date": "2022-03-08", "close": 9.85, "volume": 73977.0}, {"date": "2022-03-09", "close": 9.79, "volume": 106443.0}, {"date": "2022-03-10", "close": 9.97, "volume": 154715.0}, {"date": "2022-03-11", "close": 9.89, "volume": 49115.0}, {"date": "2022-03-14", "close": 9.9, "volume": 55201.0}, {"date": "2022-03-15", "close": 9.7, "volume": 128592.0}, {"date": "2022-03-16", "close": 9.87, "volume": 64222.0}, {"date": "2022-03-17", "close": 9.89, "volume": 121298.0}, {"date": "2022-03-18", "close": 9.97, "volume": 76470.0}, {"date": "2022-03-21", "close": 10.2, "volume": 101963.0}, {"date": "2022-03-22", "close": 10.22, "volume": 100953.0}, {"date": "2022-03-23", "close": 10.52, "volume": 155893.0}, {"date": "2022-03-24", "close": 10.45, "volume": 88493.0}, {"date": "2022-03-25", "close": 10.48, "volume": 76028.0}, {"date": "2022-03-28", "close": 10.4, "volume": 120418.0}, {"date": "2022-03-29", "close": 10.54, "volume": 128732.0}, {"date": "2022-03-30", "close": 10.56, "volume": 106967.0}, {"date": "2022-03-31", "close": 10.6, "volume": 143125.0}, {"date": "2022-04-01", "close": 10.57, "volume": 53589.0}, {"date": "2022-04-04", "close": 10.52, "volume": 142779.0}, {"date": "2022-04-05", "close": 10.53, "volume": 105107.0}, {"date": "2022-04-06", "close": 10.36, "volume": 93845.0}, {"date": "2022-04-07", "close": 10.19, "volume": 76095.0}, {"date": "2022-04-08", "close": 10.36, "volume": 71221.0}, {"date": "2022-04-11", "close": 10.18, "volume": 119529.0}, {"date": "2022-04-12", "close": 10.27, "volume": 97626.0}, {"date": "2022-04-13", "close": 10.38, "volume": 83180.0}, {"date": "2022-04-14", "close": 10.63, "volume": 63432.0}, {"date": "2022-04-19", "close": 10.33, "volume": 142200.0}, {"date": "2022-04-20", "close": 10.39, "volume": 169477.0}, {"date": "2022-04-21", "close": 10.36, "volume": 110529.0}, {"date": "2022-04-22", "close": 10.13, "volume": 92736.0}, {"date": "2022-04-26", "close": 10.35, "volume": 138259.0}, {"date": "2022-04-27", "close": 10.0, "volume": 211693.0}, {"date": "2022-04-28", "close": 10.08, "volume": 84930.0}, {"date": "2022-04-29", "close": 10.2, "volume": 340803.0}, {"date": "2022-05-02", "close": 10.0, "volume": 120757.0}, {"date": "2022-05-03", "close": 9.98, "volume": 69265.0}, {"date": "2022-05-04", "close": 9.85, "volume": 149735.0}, {"date": "2022-05-05", "close": 9.82, "volume": 141132.0}, {"date": "2022-05-06", "close": 9.45, "volume": 192277.0}, {"date": "2022-05-09", "close": 9.07, "volume": 201892.0}, {"date": "2022-05-10", "close": 8.71, "volume": 312986.0}, {"date": "2022-05-11", "close": 8.82, "volume": 141257.0}, {"date": "2022-05-12", "close": 8.55, "volume": 190897.0}, {"date": "2022-05-13", "close": 8.76, "volume": 240531.0}, {"date": "2022-05-16", "close": 9.0, "volume": 493405.0}, {"date": "2022-05-17", "close": 8.74, "volume": 130644.0}, {"date": "2022-05-18", "close": 8.73, "volume": 126900.0}, {"date": "2022-05-19", "close": 8.37, "volume": 186076.0}, {"date": "2022-05-20", "close": 8.57, "volume": 98046.0}, {"date": "2022-05-23", "close": 8.65, "volume": 134656.0}, {"date": "2022-05-24", "close": 8.63, "volume": 122760.0}, {"date": "2022-05-25", "close": 8.53, "volume": 159428.0}, {"date": "2022-05-26", "close": 8.66, "volume": 205112.0}, {"date": "2022-05-27", "close": 8.8, "volume": 57770.0}, {"date": "2022-05-30", "close": 9.15, "volume": 89682.0}, {"date": "2022-05-31", "close": 9.05, "volume": 81350.0}, {"date": "2022-06-01", "close": 8.83, "volume": 92246.0}, {"date": "2022-06-02", "close": 8.8, "volume": 76818.0}, {"date": "2022-06-03", "close": 9.0, "volume": 76017.0}, {"date": "2022-06-06", "close": 8.96, "volume": 84380.0}, {"date": "2022-06-07", "close": 8.86, "volume": 116365.0}, {"date": "2022-06-08", "close": 9.01, "volume": 85753.0}, {"date": "2022-06-09", "close": 9.01, "volume": 82095.0}, {"date": "2022-06-10", "close": 8.98, "volume": 82623.0}, {"date": "2022-06-14", "close": 8.49, "volume": 177242.0}, {"date": "2022-06-15", "close": 8.44, "volume": 104380.0}, {"date": "2022-06-16", "close": 8.45, "volume": 108599.0}, {"date": "2022-06-17", "close": 8.19, "volume": 160235.0}, {"date": "2022-06-20", "close": 8.4, "volume": 76557.0}, {"date": "2022-06-21", "close": 8.48, "volume": 115446.0}, {"date": "2022-06-22", "close": 8.54, "volume": 194106.0}, {"date": "2022-06-23", "close": 8.63, "volume": 204743.0}, {"date": "2022-06-24", "close": 8.98, "volume": 98613.0}, {"date": "2022-06-27", "close": 9.18, "volume": 164560.0}, {"date": "2022-06-28", "close": 9.07, "volume": 65032.0}, {"date": "2022-06-29", "close": 8.85, "volume": 132680.0}, {"date": "2022-06-30", "close": 8.71, "volume": 137891.0}, {"date": "2022-07-01", "close": 7.99, "volume": 133666.0}, {"date": "2022-07-04", "close": 8.22, "volume": 58407.0}, {"date": "2022-07-05", "close": 8.25, "volume": 57138.0}, {"date": "2022-07-06", "close": 8.47, "volume": 71574.0}, {"date": "2022-07-07", "close": 8.51, "volume": 57775.0}, {"date": "2022-07-08", "close": 8.64, "volume": 103871.0}, {"date": "2022-07-11", "close": 8.59, "volume": 102206.0}, {"date": "2022-07-12", "close": 8.58, "volume": 54999.0}, {"date": "2022-07-13", "close": 8.28, "volume": 68876.0}, {"date": "2022-07-14", "close": 8.22, "volume": 68975.0}, {"date": "2022-07-15", "close": 8.16, "volume": 89653.0}, {"date": "2022-07-18", "close": 8.35, "volume": 79449.0}, {"date": "2022-07-19", "close": 8.21, "volume": 55223.0}, {"date": "2022-07-20", "close": 8.35, "volume": 61770.0}, {"date": "2022-07-21", "close": 8.49, "volume": 79431.0}, {"date": "2022-07-22", "close": 8.6, "volume": 104304.0}, {"date": "2022-07-25", "close": 8.48, "volume": 70566.0}, {"date": "2022-07-26", "close": 8.34, "volume": 138798.0}, {"date": "2022-07-27", "close": 8.05, "volume": 141107.0}, {"date": "2022-07-28", "close": 8.08, "volume": 103260.0}, {"date": "2022-07-29", "close": 8.25, "volume": 86697.0}, {"date": "2022-08-01", "close": 8.25, "volume": 90300.0}, {"date": "2022-08-02", "close": 8.3, "volume": 82684.0}, {"date": "2022-08-03", "close": 8.45, "volume": 135453.0}, {"date": "2022-08-04", "close": 8.69, "volume": 167078.0}, {"date": "2022-08-05", "close": 8.74, "volume": 102178.0}, {"date": "2022-08-08", "close": 8.8, "volume": 76785.0}, {"date": "2022-08-09", "close": 8.81, "volume": 75782.0}, {"date": "2022-08-10", "close": 8.66, "volume": 115195.0}, {"date": "2022-08-11", "close": 8.93, "volume": 128019.0}, {"date": "2022-08-12", "close": 8.76, "volume": 185880.0}, {"date": "2022-08-15", "close": 8.89, "volume": 109776.0}, {"date": "2022-08-16", "close": 9.06, "volume": 125285.0}, {"date": "2022-08-17", "close": 9.08, "volume": 111485.0}, {"date": "2022-08-18", "close": 9.05, "volume": 107363.0}, {"date": "2022-08-19", "close": 9.08, "volume": 96049.0}, {"date": "2022-08-22", "close": 8.88, "volume": 139293.0}, {"date": "2022-08-23", "close": 8.84, "volume": 65052.0}, {"date": "2022-08-24", "close": 8.83, "volume": 29458.0}, {"date": "2022-08-25", "close": 8.84, "volume": 66663.0}, {"date": "2022-08-26", "close": 8.86, "volume": 120668.0}, {"date": "2022-08-29", "close": 8.64, "volume": 110982.0}, {"date": "2022-08-30", "close": 8.65, "volume": 71550.0}, {"date": "2022-08-31", "close": 8.67, "volume": 132390.0}, {"date": "2022-09-01", "close": 8.43, "volume": 165256.0}, {"date": "2022-09-02", "close": 8.29, "volume": 129390.0}, {"date": "2022-09-05", "close": 8.27, "volume": 55322.0}, {"date": "2022-09-06", "close": 8.31, "volume": 59277.0}, {"date": "2022-09-07", "close": 8.29, "volume": 72995.0}, {"date": "2022-09-08", "close": 8.42, "volume": 57571.0}, {"date": "2022-09-09", "close": 8.53, "volume": 44546.0}, {"date": "2022-09-12", "close": 8.75, "volume": 77624.0}, {"date": "2022-09-13", "close": 8.86, "volume": 68699.0}, {"date": "2022-09-14", "close": 8.64, "volume": 69624.0}, {"date": "2022-09-15", "close": 8.58, "volume": 71331.0}, {"date": "2022-09-16", "close": 8.45, "volume": 101277.0}, {"date": "2022-09-19", "close": 8.28, "volume": 50525.0}, {"date": "2022-09-20", "close": 8.43, "volume": 46447.0}, {"date": "2022-09-21", "close": 8.37, "volume": 73359.0}, {"date": "2022-09-23", "close": 8.11, "volume": 126879.0}, {"date": "2022-09-26", "close": 8.07, "volume": 103096.0}, {"date": "2022-09-27", "close": 8.18, "volume": 73985.0}, {"date": "2022-09-28", "close": 8.24, "volume": 71482.0}, {"date": "2022-09-29", "close": 8.3, "volume": 59044.0}, {"date": "2022-09-30", "close": 8.2, "volume": 44959.0}, {"date": "2022-10-03", "close": 8.15, "volume": 57967.0}, {"date": "2022-10-04", "close": 8.45, "volume": 221447.0}, {"date": "2022-10-05", "close": 8.56, "volume": 107404.0}, {"date": "2022-10-06", "close": 8.63, "volume": 148343.0}, {"date": "2022-10-07", "close": 8.67, "volume": 21427.0}, {"date": "2022-10-10", "close": 8.44, "volume": 113286.0}, {"date": "2022-10-11", "close": 8.27, "volume": 69448.0}, {"date": "2022-10-12", "close": 8.22, "volume": 35401.0}, {"date": "2022-10-13", "close": 8.11, "volume": 81332.0}, {"date": "2022-10-14", "close": 8.21, "volume": 90373.0}, {"date": "2022-10-17", "close": 8.15, "volume": 58123.0}, {"date": "2022-10-18", "close": 8.44, "volume": 126460.0}, {"date": "2022-10-19", "close": 8.55, "volume": 86834.0}, {"date": "2022-10-20", "close": 8.42, "volume": 101046.0}, {"date": "2022-10-21", "close": 8.46, "volume": 46220.0}, {"date": "2022-10-24", "close": 8.6, "volume": 150641.0}, {"date": "2022-10-25", "close": 8.59, "volume": 60776.0}, {"date": "2022-10-26", "close": 8.66, "volume": 77170.0}, {"date": "2022-10-27", "close": 8.65, "volume": 68442.0}, {"date": "2022-10-28", "close": 8.68, "volume": 101451.0}, {"date": "2022-10-31", "close": 8.89, "volume": 64526.0}, {"date": "2022-11-01", "close": 8.85, "volume": 41192.0}, {"date": "2022-11-02", "close": 8.77, "volume": 173800.0}, {"date": "2022-11-03", "close": 8.48, "volume": 480479.0}, {"date": "2022-11-04", "close": 8.31, "volume": 198957.0}, {"date": "2022-11-07", "close": 8.03, "volume": 261900.0}, {"date": "2022-11-08", "close": 8.01, "volume": 89826.0}, {"date": "2022-11-09", "close": 8.16, "volume": 177104.0}, {"date": "2022-11-10", "close": 8.08, "volume": 96699.0}, {"date": "2022-11-11", "close": 8.32, "volume": 127116.0}, {"date": "2022-11-14", "close": 8.33, "volume": 58217.0}, {"date": "2022-11-15", "close": 8.28, "volume": 52847.0}, {"date": "2022-11-16", "close": 8.31, "volume": 91877.0}, {"date": "2022-11-17", "close": 8.24, "volume": 102517.0}, {"date": "2022-11-18", "close": 8.22, "volume": 110103.0}, {"date": "2022-11-21", "close": 8.25, "volume": 91913.0}, {"date": "2022-11-22", "close": 8.32, "volume": 96481.0}, {"date": "2022-11-23", "close": 8.32, "volume": 95125.0}, {"date": "2022-11-24", "close": 8.3, "volume": 71779.0}, {"date": "2022-11-25", "close": 8.3, "volume": 86106.0}, {"date": "2022-11-28", "close": 8.32, "volume": 80516.0}, {"date": "2022-11-29", "close": 8.31, "volume": 76378.0}, {"date": "2022-11-30", "close": 8.1, "volume": 160755.0}, {"date": "2022-12-01", "close": 8.26, "volume": 106742.0}, {"date": "2022-12-02", "close": 8.35, "volume": 48613.0}, {"date": "2022-12-05", "close": 8.23, "volume": 206939.0}, {"date": "2022-12-06", "close": 8.2, "volume": 71516.0}, {"date": "2022-12-07", "close": 8.16, "volume": 138256.0}, {"date": "2022-12-08", "close": 8.04, "volume": 87382.0}, {"date": "2022-12-09", "close": 8.15, "volume": 69468.0}, {"date": "2022-12-12", "close": 8.02, "volume": 105005.0}, {"date": "2022-12-13", "close": 8.21, "volume": 136773.0}, {"date": "2022-12-14", "close": 8.23, "volume": 54859.0}, {"date": "2022-12-15", "close": 8.19, "volume": 120892.0}, {"date": "2022-12-16", "close": 8.07, "volume": 61079.0}, {"date": "2022-12-19", "close": 8.0, "volume": 104393.0}, {"date": "2022-12-20", "close": 7.85, "volume": 178333.0}, {"date": "2022-12-21", "close": 8.0, "volume": 85856.0}, {"date": "2022-12-22", "close": 7.93, "volume": 46412.0}, {"date": "2022-12-23", "close": 7.88, "volume": 54028.0}, {"date": "2022-12-28", "close": 7.73, "volume": 67712.0}, {"date": "2022-12-29", "close": 7.68, "volume": 49567.0}, {"date": "2022-12-30", "close": 7.8, "volume": 24232.0}, {"date": "2023-01-03", "close": 7.78, "volume": 54459.0}, {"date": "2023-01-04", "close": 7.8, "volume": 25612.0}, {"date": "2023-01-05", "close": 7.77, "volume": 36901.0}, {"date": "2023-01-06", "close": 7.59, "volume": 99938.0}, {"date": "2023-01-09", "close": 7.54, "volume": 133611.0}, {"date": "2023-01-10", "close": 7.51, "volume": 74827.0}, {"date": "2023-01-11", "close": 7.54, "volume": 90372.0}, {"date": "2023-01-12", "close": 7.61, "volume": 53224.0}, {"date": "2023-01-13", "close": 7.52, "volume": 59724.0}, {"date": "2023-01-16", "close": 7.58, "volume": 62926.0}, {"date": "2023-01-17", "close": 7.54, "volume": 53490.0}, {"date": "2023-01-18", "close": 7.67, "volume": 124921.0}, {"date": "2023-01-19", "close": 7.63, "volume": 85002.0}, {"date": "2023-01-20", "close": 7.56, "volume": 182692.0}, {"date": "2023-01-23", "close": 7.65, "volume": 209873.0}, {"date": "2023-01-24", "close": 7.73, "volume": 110452.0}, {"date": "2023-01-25", "close": 7.58, "volume": 106010.0}, {"date": "2023-01-27", "close": 7.76, "volume": 98153.0}, {"date": "2023-01-30", "close": 7.78, "volume": 138387.0}, {"date": "2023-01-31", "close": 7.73, "volume": 96473.0}, {"date": "2023-02-01", "close": 7.79, "volume": 81442.0}, {"date": "2023-02-02", "close": 7.95, "volume": 128462.0}, {"date": "2023-02-03", "close": 8.16, "volume": 183346.0}, {"date": "2023-02-06", "close": 8.16, "volume": 170182.0}, {"date": "2023-02-07", "close": 8.07, "volume": 43612.0}, {"date": "2023-02-08", "close": 8.33, "volume": 190165.0}, {"date": "2023-02-09", "close": 8.25, "volume": 131307.0}, {"date": "2023-02-10", "close": 8.27, "volume": 80250.0}, {"date": "2023-02-13", "close": 8.18, "volume": 142263.0}, {"date": "2023-02-14", "close": 8.24, "volume": 36639.0}, {"date": "2023-02-15", "close": 8.29, "volume": 41982.0}, {"date": "2023-02-16", "close": 8.54, "volume": 168193.0}, {"date": "2023-02-17", "close": 8.38, "volume": 70635.0}, {"date": "2023-02-20", "close": 8.34, "volume": 146668.0}, {"date": "2023-02-21", "close": 8.28, "volume": 150886.0}, {"date": "2023-02-22", "close": 8.3, "volume": 214593.0}, {"date": "2023-02-23", "close": 8.41, "volume": 88584.0}, {"date": "2023-02-24", "close": 8.39, "volume": 61504.0}, {"date": "2023-02-27", "close": 8.4, "volume": 123925.0}, {"date": "2023-02-28", "close": 8.42, "volume": 66091.0}, {"date": "2023-03-01", "close": 8.36, "volume": 46758.0}, {"date": "2023-03-02", "close": 8.35, "volume": 66410.0}, {"date": "2023-03-03", "close": 8.43, "volume": 56462.0}, {"date": "2023-03-06", "close": 8.59, "volume": 155972.0}, {"date": "2023-03-07", "close": 8.61, "volume": 79884.0}, {"date": "2023-03-08", "close": 8.7, "volume": 100789.0}, {"date": "2023-03-09", "close": 8.61, "volume": 63335.0}, {"date": "2023-03-10", "close": 8.42, "volume": 41358.0}, {"date": "2023-03-13", "close": 8.34, "volume": 71911.0}, {"date": "2023-03-14", "close": 8.24, "volume": 265961.0}, {"date": "2023-03-15", "close": 8.31, "volume": 58174.0}, {"date": "2023-03-16", "close": 8.36, "volume": 75520.0}, {"date": "2023-03-17", "close": 8.35, "volume": 33741.0}, {"date": "2023-03-20", "close": 8.3, "volume": 165345.0}, {"date": "2023-03-21", "close": 8.4, "volume": 54178.0}, {"date": "2023-03-22", "close": 8.52, "volume": 89303.0}, {"date": "2023-03-23", "close": 8.31, "volume": 136932.0}, {"date": "2023-03-24", "close": 8.45, "volume": 37769.0}, {"date": "2023-03-27", "close": 8.52, "volume": 144550.0}, {"date": "2023-03-28", "close": 8.48, "volume": 61499.0}, {"date": "2023-03-29", "close": 8.45, "volume": 52287.0}, {"date": "2023-03-30", "close": 8.49, "volume": 150988.0}, {"date": "2023-03-31", "close": 8.56, "volume": 90186.0}, {"date": "2023-04-03", "close": 8.73, "volume": 175646.0}, {"date": "2023-04-04", "close": 8.59, "volume": 303809.0}, {"date": "2023-04-05", "close": 8.64, "volume": 37711.0}, {"date": "2023-04-06", "close": 8.53, "volume": 59362.0}, {"date": "2023-04-11", "close": 8.62, "volume": 132682.0}, {"date": "2023-04-12", "close": 8.63, "volume": 64126.0}, {"date": "2023-04-13", "close": 8.63, "volume": 76618.0}, {"date": "2023-04-14", "close": 8.55, "volume": 118958.0}, {"date": "2023-04-17", "close": 8.62, "volume": 178366.0}, {"date": "2023-04-18", "close": 8.63, "volume": 66014.0}, {"date": "2023-04-19", "close": 8.59, "volume": 125902.0}, {"date": "2023-04-20", "close": 8.48, "volume": 129297.0}, {"date": "2023-04-21", "close": 8.46, "volume": 108584.0}, {"date": "2023-04-24", "close": 8.52, "volume": 123120.0}, {"date": "2023-04-26", "close": 8.45, "volume": 239676.0}, {"date": "2023-04-27", "close": 8.25, "volume": 82099.0}, {"date": "2023-04-28", "close": 8.24, "volume": 123044.0}, {"date": "2023-05-01", "close": 8.25, "volume": 110712.0}, {"date": "2023-05-02", "close": 8.08, "volume": 109391.0}, {"date": "2023-05-03", "close": 7.99, "volume": 211257.0}, {"date": "2023-05-04", "close": 7.95, "volume": 93763.0}, {"date": "2023-05-05", "close": 7.88, "volume": 75478.0}, {"date": "2023-05-08", "close": 8.02, "volume": 72531.0}, {"date": "2023-05-09", "close": 8.13, "volume": 115089.0}, {"date": "2023-05-10", "close": 8.15, "volume": 91349.0}, {"date": "2023-05-11", "close": 8.29, "volume": 150785.0}, {"date": "2023-05-12", "close": 8.3, "volume": 52396.0}, {"date": "2023-05-15", "close": 8.34, "volume": 152291.0}, {"date": "2023-05-16", "close": 8.41, "volume": 71782.0}, {"date": "2023-05-17", "close": 8.4, "volume": 91809.0}, {"date": "2023-05-18", "close": 8.44, "volume": 158430.0}, {"date": "2023-05-19", "close": 8.62, "volume": 203899.0}, {"date": "2023-05-22", "close": 8.66, "volume": 97943.0}, {"date": "2023-05-23", "close": 8.74, "volume": 123967.0}, {"date": "2023-05-24", "close": 8.68, "volume": 125034.0}, {"date": "2023-05-25", "close": 8.81, "volume": 192181.0}, {"date": "2023-05-26", "close": 8.9, "volume": 94406.0}, {"date": "2023-05-29", "close": 9.15, "volume": 224875.0}, {"date": "2023-05-30", "close": 9.19, "volume": 47325.0}, {"date": "2023-05-31", "close": 9.2, "volume": 88196.0}, {"date": "2023-06-01", "close": 9.13, "volume": 206690.0}, {"date": "2023-06-02", "close": 8.99, "volume": 163001.0}, {"date": "2023-06-05", "close": 9.08, "volume": 88391.0}, {"date": "2023-06-06", "close": 9.02, "volume": 62685.0}, {"date": "2023-06-07", "close": 9.04, "volume": 382725.0}, {"date": "2023-06-08", "close": 8.88, "volume": 55433.0}, {"date": "2023-06-09", "close": 8.89, "volume": 45292.0}, {"date": "2023-06-13", "close": 9.07, "volume": 183513.0}, {"date": "2023-06-14", "close": 9.1, "volume": 129004.0}, {"date": "2023-06-15", "close": 9.07, "volume": 85884.0}, {"date": "2023-06-16", "close": 9.12, "volume": 38704.0}, {"date": "2023-06-19", "close": 9.14, "volume": 117921.0}, {"date": "2023-06-20", "close": 9.17, "volume": 52904.0}, {"date": "2023-06-21", "close": 9.11, "volume": 130742.0}, {"date": "2023-06-22", "close": 8.96, "volume": 79193.0}, {"date": "2023-06-23", "close": 9.09, "volume": 69114.0}, {"date": "2023-06-26", "close": 9.05, "volume": 190892.0}, {"date": "2023-06-27", "close": 8.96, "volume": 79598.0}, {"date": "2023-06-28", "close": 9.19, "volume": 114880.0}, {"date": "2023-06-29", "close": 9.28, "volume": 80744.0}, {"date": "2023-06-30", "close": 9.32, "volume": 85193.0}, {"date": "2023-07-03", "close": 9.34, "volume": 96138.0}, {"date": "2023-07-04", "close": 9.32, "volume": 81210.0}, {"date": "2023-07-05", "close": 9.28, "volume": 90907.0}, {"date": "2023-07-06", "close": 9.27, "volume": 80484.0}, {"date": "2023-07-07", "close": 9.2, "volume": 142317.0}, {"date": "2023-07-10", "close": 9.12, "volume": 109738.0}, {"date": "2023-07-11", "close": 9.31, "volume": 120490.0}, {"date": "2023-07-12", "close": 9.29, "volume": 114262.0}, {"date": "2023-07-13", "close": 9.06, "volume": 110304.0}, {"date": "2023-07-14", "close": 9.13, "volume": 69581.0}, {"date": "2023-07-17", "close": 9.17, "volume": 77647.0}, {"date": "2023-07-18", "close": 9.28, "volume": 68831.0}, {"date": "2023-07-19", "close": 9.41, "volume": 111580.0}, {"date": "2023-07-20", "close": 9.4, "volume": 85062.0}, {"date": "2023-07-21", "close": 9.26, "volume": 81791.0}, {"date": "2023-07-24", "close": 9.32, "volume": 106137.0}, {"date": "2023-07-25", "close": 9.3, "volume": 80478.0}, {"date": "2023-07-26", "close": 9.41, "volume": 177739.0}, {"date": "2023-07-27", "close": 9.41, "volume": 85873.0}, {"date": "2023-07-28", "close": 9.49, "volume": 159945.0}, {"date": "2023-07-31", "close": 9.5, "volume": 111977.0}, {"date": "2023-08-01", "close": 9.66, "volume": 134546.0}, {"date": "2023-08-02", "close": 9.83, "volume": 167198.0}, {"date": "2023-08-03", "close": 9.66, "volume": 98875.0}, {"date": "2023-08-04", "close": 9.57, "volume": 126715.0}, {"date": "2023-08-07", "close": 9.43, "volume": 79536.0}, {"date": "2023-08-08", "close": 9.46, "volume": 63282.0}, {"date": "2023-08-09", "close": 9.4, "volume": 114750.0}, {"date": "2023-08-10", "close": 9.44, "volume": 100266.0}, {"date": "2023-08-11", "close": 9.5, "volume": 92835.0}, {"date": "2023-08-14", "close": 9.54, "volume": 90613.0}, {"date": "2023-08-15", "close": 9.59, "volume": 116229.0}, {"date": "2023-08-16", "close": 9.56, "volume": 33668.0}, {"date": "2023-08-17", "close": 9.56, "volume": 57430.0}, {"date": "2023-08-18", "close": 9.37, "volume": 85510.0}, {"date": "2023-08-21", "close": 9.52, "volume": 65985.0}, {"date": "2023-08-22", "close": 9.61, "volume": 91839.0}, {"date": "2023-08-23", "close": 9.6, "volume": 63961.0}, {"date": "2023-08-24", "close": 9.72, "volume": 86110.0}, {"date": "2023-08-25", "close": 9.59, "volume": 71971.0}, {"date": "2023-08-28", "close": 9.7, "volume": 332129.0}, {"date": "2023-08-29", "close": 9.69, "volume": 108381.0}, {"date": "2023-08-30", "close": 9.75, "volume": 112495.0}, {"date": "2023-08-31", "close": 9.85, "volume": 75906.0}, {"date": "2023-09-01", "close": 9.95, "volume": 118975.0}, {"date": "2023-09-04", "close": 10.0, "volume": 79482.0}, {"date": "2023-09-05", "close": 10.06, "volume": 77921.0}, {"date": "2023-09-06", "close": 10.09, "volume": 112129.0}, {"date": "2023-09-07", "close": 10.1, "volume": 66842.0}, {"date": "2023-09-08", "close": 10.06, "volume": 46821.0}, {"date": "2023-09-11", "close": 10.04, "volume": 58268.0}, {"date": "2023-09-12", "close": 10.11, "volume": 69383.0}, {"date": "2023-09-13", "close": 10.03, "volume": 72599.0}, {"date": "2023-09-14", "close": 10.0, "volume": 27116.0}, {"date": "2023-09-15", "close": 9.96, "volume": 76506.0}, {"date": "2023-09-18", "close": 9.84, "volume": 86020.0}, {"date": "2023-09-19", "close": 9.83, "volume": 49795.0}, {"date": "2023-09-20", "close": 9.75, "volume": 76122.0}, {"date": "2023-09-21", "close": 9.81, "volume": 54942.0}, {"date": "2023-09-22", "close": 9.67, "volume": 49186.0}, {"date": "2023-09-25", "close": 9.73, "volume": 64576.0}, {"date": "2023-09-26", "close": 9.62, "volume": 71091.0}, {"date": "2023-09-27", "close": 9.62, "volume": 55883.0}, {"date": "2023-09-28", "close": 9.71, "volume": 69573.0}, {"date": "2023-09-29", "close": 9.62, "volume": 50308.0}, {"date": "2023-10-02", "close": 9.79, "volume": 43780.0}, {"date": "2023-10-03", "close": 9.86, "volume": 39839.0}, {"date": "2023-10-04", "close": 9.65, "volume": 94084.0}, {"date": "2023-10-05", "close": 9.65, "volume": 46559.0}, {"date": "2023-10-06", "close": 9.63, "volume": 46026.0}, {"date": "2023-10-09", "close": 9.82, "volume": 56084.0}, {"date": "2023-10-10", "close": 9.89, "volume": 55093.0}, {"date": "2023-10-11", "close": 9.96, "volume": 67865.0}, {"date": "2023-10-12", "close": 10.0, "volume": 97094.0}, {"date": "2023-10-13", "close": 10.03, "volume": 45174.0}, {"date": "2023-10-16", "close": 9.99, "volume": 40945.0}, {"date": "2023-10-17", "close": 10.04, "volume": 73282.0}, {"date": "2023-10-18", "close": 10.01, "volume": 135053.0}, {"date": "2023-10-19", "close": 10.05, "volume": 44856.0}, {"date": "2023-10-20", "close": 9.92, "volume": 45131.0}, {"date": "2023-10-23", "close": 9.75, "volume": 106626.0}, {"date": "2023-10-24", "close": 9.62, "volume": 86682.0}, {"date": "2023-10-25", "close": 9.63, "volume": 56720.0}, {"date": "2023-10-26", "close": 9.55, "volume": 73780.0}, {"date": "2023-10-27", "close": 9.51, "volume": 109970.0}, {"date": "2023-10-30", "close": 9.46, "volume": 40663.0}, {"date": "2023-10-31", "close": 9.42, "volume": 53701.0}, {"date": "2023-11-01", "close": 9.62, "volume": 82404.0}, {"date": "2023-11-02", "close": 9.48, "volume": 106618.0}, {"date": "2023-11-03", "close": 9.42, "volume": 80276.0}, {"date": "2023-11-06", "close": 9.56, "volume": 179619.0}, {"date": "2023-11-07", "close": 9.61, "volume": 68999.0}, {"date": "2023-11-08", "close": 9.76, "volume": 73158.0}, {"date": "2023-11-09", "close": 9.78, "volume": 56565.0}, {"date": "2023-11-10", "close": 9.85, "volume": 95654.0}, {"date": "2023-11-13", "close": 9.95, "volume": 76504.0}, {"date": "2023-11-14", "close": 10.05, "volume": 75615.0}, {"date": "2023-11-15", "close": 10.14, "volume": 182503.0}, {"date": "2023-11-16", "close": 9.98, "volume": 124643.0}, {"date": "2023-11-17", "close": 10.03, "volume": 40971.0}, {"date": "2023-11-20", "close": 9.96, "volume": 97654.0}, {"date": "2023-11-21", "close": 10.06, "volume": 81198.0}, {"date": "2023-11-22", "close": 10.09, "volume": 54177.0}, {"date": "2023-11-23", "close": 10.11, "volume": 89646.0}, {"date": "2023-11-24", "close": 10.09, "volume": 65691.0}, {"date": "2023-11-27", "close": 10.1, "volume": 61619.0}, {"date": "2023-11-28", "close": 10.03, "volume": 56162.0}, {"date": "2023-11-29", "close": 10.08, "volume": 70820.0}, {"date": "2023-11-30", "close": 10.27, "volume": 160371.0}, {"date": "2023-12-01", "close": 10.33, "volume": 85958.0}, {"date": "2023-12-04", "close": 10.35, "volume": 62297.0}, {"date": "2023-12-05", "close": 10.53, "volume": 123043.0}, {"date": "2023-12-06", "close": 10.61, "volume": 99064.0}, {"date": "2023-12-07", "close": 10.57, "volume": 85147.0}, {"date": "2023-12-08", "close": 10.46, "volume": 71947.0}, {"date": "2023-12-11", "close": 10.62, "volume": 88826.0}, {"date": "2023-12-12", "close": 10.75, "volume": 80184.0}, {"date": "2023-12-13", "close": 10.92, "volume": 124722.0}, {"date": "2023-12-14", "close": 10.88, "volume": 163015.0}, {"date": "2023-12-15", "close": 10.86, "volume": 59811.0}, {"date": "2023-12-18", "close": 10.96, "volume": 63407.0}, {"date": "2023-12-19", "close": 11.0, "volume": 125918.0}, {"date": "2023-12-20", "close": 11.01, "volume": 105416.0}, {"date": "2023-12-21", "close": 10.9, "volume": 125971.0}, {"date": "2023-12-22", "close": 10.84, "volume": 73885.0}, {"date": "2023-12-27", "close": 10.89, "volume": 74418.0}, {"date": "2023-12-28", "close": 10.9, "volume": 107650.0}, {"date": "2023-12-29", "close": 10.83, "volume": 39762.0}, {"date": "2024-01-02", "close": 10.8, "volume": 75274.0}, {"date": "2024-01-03", "close": 10.65, "volume": 83626.0}, {"date": "2024-01-04", "close": 10.53, "volume": 76917.0}, {"date": "2024-01-05", "close": 10.54, "volume": 48045.0}, {"date": "2024-01-08", "close": 10.5, "volume": 70805.0}, {"date": "2024-01-09", "close": 10.75, "volume": 157338.0}, {"date": "2024-01-10", "close": 10.91, "volume": 107887.0}, {"date": "2024-01-11", "close": 11.07, "volume": 96680.0}, {"date": "2024-01-12", "close": 11.17, "volume": 197343.0}, {"date": "2024-01-15", "close": 11.34, "volume": 170317.0}, {"date": "2024-01-16", "close": 11.33, "volume": 99290.0}, {"date": "2024-01-17", "close": 11.43, "volume": 140322.0}, {"date": "2024-01-18", "close": 11.4, "volume": 95019.0}, {"date": "2024-01-19", "close": 11.51, "volume": 124390.0}, {"date": "2024-01-22", "close": 11.62, "volume": 139850.0}, {"date": "2024-01-23", "close": 11.74, "volume": 125391.0}, {"date": "2024-01-24", "close": 11.78, "volume": 135472.0}, {"date": "2024-01-25", "close": 11.76, "volume": 80857.0}, {"date": "2024-01-29", "close": 11.71, "volume": 148915.0}, {"date": "2024-01-30", "close": 11.94, "volume": 94793.0}, {"date": "2024-01-31", "close": 11.91, "volume": 86403.0}, {"date": "2024-02-01", "close": 11.77, "volume": 201991.0}, {"date": "2024-02-02", "close": 11.77, "volume": 119086.0}, {"date": "2024-02-05", "close": 11.85, "volume": 123647.0}, {"date": "2024-02-06", "close": 11.81, "volume": 121364.0}, {"date": "2024-02-07", "close": 11.98, "volume": 150227.0}, {"date": "2024-02-08", "close": 12.03, "volume": 175807.0}, {"date": "2024-02-09", "close": 12.39, "volume": 415952.0}, {"date": "2024-02-12", "close": 12.48, "volume": 229495.0}, {"date": "2024-02-13", "close": 12.33, "volume": 208840.0}, {"date": "2024-02-14", "close": 12.26, "volume": 179006.0}, {"date": "2024-02-15", "close": 12.42, "volume": 226621.0}, {"date": "2024-02-16", "close": 12.21, "volume": 257295.0}, {"date": "2024-02-19", "close": 12.14, "volume": 120028.0}, {"date": "2024-02-20", "close": 12.1, "volume": 75032.0}, {"date": "2024-02-21", "close": 11.58, "volume": 247458.0}, {"date": "2024-02-22", "close": 11.55, "volume": 194210.0}, {"date": "2024-02-23", "close": 11.67, "volume": 132845.0}, {"date": "2024-02-26", "close": 11.73, "volume": 227560.0}, {"date": "2024-02-27", "close": 11.94, "volume": 206521.0}, {"date": "2024-02-28", "close": 12.01, "volume": 121762.0}, {"date": "2024-02-29", "close": 12.12, "volume": 223336.0}, {"date": "2024-03-01", "close": 12.12, "volume": 143142.0}, {"date": "2024-03-04", "close": 12.16, "volume": 93884.0}, {"date": "2024-03-05", "close": 12.18, "volume": 82867.0}, {"date": "2024-03-06", "close": 12.22, "volume": 95006.0}, {"date": "2024-03-07", "close": 11.86, "volume": 209288.0}, {"date": "2024-03-08", "close": 11.98, "volume": 157922.0}, {"date": "2024-03-11", "close": 11.86, "volume": 153043.0}, {"date": "2024-03-12", "close": 12.0, "volume": 106887.0}, {"date": "2024-03-13", "close": 11.98, "volume": 109295.0}, {"date": "2024-03-14", "close": 11.99, "volume": 127852.0}, {"date": "2024-03-15", "close": 11.96, "volume": 91648.0}, {"date": "2024-03-18", "close": 11.81, "volume": 100653.0}, {"date": "2024-03-19", "close": 11.79, "volume": 187208.0}, {"date": "2024-03-20", "close": 11.73, "volume": 91413.0}, {"date": "2024-03-21", "close": 11.77, "volume": 91840.0}, {"date": "2024-03-22", "close": 11.97, "volume": 93979.0}, {"date": "2024-03-25", "close": 11.83, "volume": 220662.0}, {"date": "2024-03-26", "close": 11.78, "volume": 137136.0}, {"date": "2024-03-27", "close": 11.87, "volume": 129667.0}, {"date": "2024-03-28", "close": 11.78, "volume": 146004.0}, {"date": "2024-04-02", "close": 11.9, "volume": 125046.0}, {"date": "2024-04-03", "close": 11.72, "volume": 106993.0}, {"date": "2024-04-04", "close": 11.7, "volume": 90583.0}, {"date": "2024-04-05", "close": 11.51, "volume": 119995.0}, {"date": "2024-04-08", "close": 11.61, "volume": 164926.0}, {"date": "2024-04-09", "close": 11.59, "volume": 112290.0}, {"date": "2024-04-10", "close": 11.61, "volume": 62055.0}, {"date": "2024-04-11", "close": 11.65, "volume": 110801.0}, {"date": "2024-04-12", "close": 11.76, "volume": 208551.0}, {"date": "2024-04-15", "close": 11.67, "volume": 168246.0}, {"date": "2024-04-16", "close": 11.4, "volume": 162012.0}, {"date": "2024-04-17", "close": 11.42, "volume": 85126.0}, {"date": "2024-04-18", "close": 11.34, "volume": 90081.0}, {"date": "2024-04-19", "close": 11.26, "volume": 144070.0}, {"date": "2024-04-22", "close": 11.31, "volume": 93191.0}, {"date": "2024-04-23", "close": 11.31, "volume": 137261.0}, {"date": "2024-04-24", "close": 11.46, "volume": 122124.0}, {"date": "2024-04-26", "close": 11.38, "volume": 165245.0}, {"date": "2024-04-29", "close": 11.54, "volume": 94605.0}, {"date": "2024-04-30", "close": 11.55, "volume": 70722.0}, {"date": "2024-05-01", "close": 11.46, "volume": 129206.0}, {"date": "2024-05-02", "close": 11.44, "volume": 53107.0}, {"date": "2024-05-03", "close": 11.23, "volume": 124477.0}, {"date": "2024-05-06", "close": 11.25, "volume": 124373.0}, {"date": "2024-05-07", "close": 11.41, "volume": 91239.0}, {"date": "2024-05-08", "close": 11.43, "volume": 80500.0}, {"date": "2024-05-09", "close": 11.34, "volume": 102938.0}, {"date": "2024-05-10", "close": 11.31, "volume": 88491.0}, {"date": "2024-05-13", "close": 11.39, "volume": 83930.0}, {"date": "2024-05-14", "close": 11.43, "volume": 87779.0}, {"date": "2024-05-15", "close": 11.46, "volume": 102594.0}, {"date": "2024-05-16", "close": 11.6, "volume": 133774.0}, {"date": "2024-05-17", "close": 11.55, "volume": 74229.0}, {"date": "2024-05-20", "close": 11.47, "volume": 84735.0}, {"date": "2024-05-21", "close": 11.47, "volume": 127255.0}, {"date": "2024-05-22", "close": 11.51, "volume": 88733.0}, {"date": "2024-05-23", "close": 11.63, "volume": 112058.0}, {"date": "2024-05-24", "close": 11.52, "volume": 112725.0}, {"date": "2024-05-27", "close": 11.54, "volume": 80612.0}, {"date": "2024-05-28", "close": 11.49, "volume": 118800.0}, {"date": "2024-05-29", "close": 11.33, "volume": 142980.0}, {"date": "2024-05-30", "close": 11.32, "volume": 94516.0}, {"date": "2024-05-31", "close": 11.05, "volume": 157905.0}, {"date": "2024-06-03", "close": 11.08, "volume": 123943.0}, {"date": "2024-06-04", "close": 10.87, "volume": 173812.0}, {"date": "2024-06-05", "close": 10.92, "volume": 161278.0}, {"date": "2024-06-06", "close": 11.09, "volume": 88214.0}, {"date": "2024-06-07", "close": 11.09, "volume": 724056.0}, {"date": "2024-06-11", "close": 11.32, "volume": 347696.0}, {"date": "2024-06-12", "close": 11.33, "volume": 131650.0}, {"date": "2024-06-13", "close": 11.46, "volume": 158270.0}, {"date": "2024-06-14", "close": 11.42, "volume": 117288.0}, {"date": "2024-06-17", "close": 11.41, "volume": 309248.0}, {"date": "2024-06-18", "close": 11.47, "volume": 115130.0}, {"date": "2024-06-19", "close": 11.33, "volume": 161148.0}, {"date": "2024-06-20", "close": 11.33, "volume": 132818.0}, {"date": "2024-06-21", "close": 11.31, "volume": 107546.0}, {"date": "2024-06-24", "close": 11.37, "volume": 179210.0}, {"date": "2024-06-25", "close": 11.34, "volume": 157447.0}, {"date": "2024-06-26", "close": 11.33, "volume": 120770.0}, {"date": "2024-06-27", "close": 11.29, "volume": 104482.0}, {"date": "2024-06-28", "close": 11.7, "volume": 160977.0}, {"date": "2024-07-01", "close": 11.6, "volume": 157083.0}, {"date": "2024-07-02", "close": 11.62, "volume": 142484.0}, {"date": "2024-07-03", "close": 11.63, "volume": 182829.0}, {"date": "2024-07-04", "close": 11.63, "volume": 98703.0}, {"date": "2024-07-05", "close": 11.63, "volume": 81386.0}, {"date": "2024-07-08", "close": 11.6, "volume": 107602.0}, {"date": "2024-07-09", "close": 11.64, "volume": 103763.0}, {"date": "2024-07-10", "close": 11.52, "volume": 87339.0}, {"date": "2024-07-11", "close": 11.49, "volume": 96799.0}, {"date": "2024-07-12", "close": 11.52, "volume": 122605.0}, {"date": "2024-07-15", "close": 11.67, "volume": 80093.0}, {"date": "2024-07-16", "close": 11.75, "volume": 150383.0}, {"date": "2024-07-17", "close": 11.78, "volume": 129540.0}, {"date": "2024-07-18", "close": 11.63, "volume": 150233.0}, {"date": "2024-07-19", "close": 11.6, "volume": 125453.0}, {"date": "2024-07-22", "close": 11.49, "volume": 169152.0}, {"date": "2024-07-23", "close": 11.5, "volume": 108274.0}, {"date": "2024-07-24", "close": 11.59, "volume": 153059.0}, {"date": "2024-07-25", "close": 11.46, "volume": 104782.0}, {"date": "2024-07-26", "close": 11.53, "volume": 95649.0}, {"date": "2024-07-29", "close": 11.58, "volume": 156861.0}, {"date": "2024-07-30", "close": 11.55, "volume": 114140.0}, {"date": "2024-07-31", "close": 11.67, "volume": 145885.0}, {"date": "2024-08-01", "close": 11.67, "volume": 102091.0}, {"date": "2024-08-02", "close": 11.36, "volume": 170880.0}, {"date": "2024-08-05", "close": 10.81, "volume": 281759.0}, {"date": "2024-08-06", "close": 11.05, "volume": 202595.0}, {"date": "2024-08-07", "close": 11.06, "volume": 140911.0}, {"date": "2024-08-08", "close": 10.97, "volume": 166275.0}, {"date": "2024-08-09", "close": 11.29, "volume": 141073.0}, {"date": "2024-08-12", "close": 11.47, "volume": 128742.0}, {"date": "2024-08-13", "close": 11.38, "volume": 147801.0}, {"date": "2024-08-14", "close": 11.5, "volume": 81656.0}, {"date": "2024-08-15", "close": 11.71, "volume": 76574.0}, {"date": "2024-08-16", "close": 11.89, "volume": 131438.0}, {"date": "2024-08-19", "close": 11.8, "volume": 79089.0}, {"date": "2024-08-20", "close": 11.93, "volume": 69925.0}, {"date": "2024-08-21", "close": 11.91, "volume": 153455.0}, {"date": "2024-08-22", "close": 11.96, "volume": 73499.0}, {"date": "2024-08-23", "close": 11.9, "volume": 66175.0}, {"date": "2024-08-26", "close": 11.9, "volume": 106615.0}, {"date": "2024-08-27", "close": 11.81, "volume": 134922.0}, {"date": "2024-08-28", "close": 11.84, "volume": 91872.0}, {"date": "2024-08-29", "close": 11.66, "volume": 95095.0}, {"date": "2024-08-30", "close": 11.81, "volume": 61080.0}, {"date": "2024-09-02", "close": 11.93, "volume": 117664.0}, {"date": "2024-09-03", "close": 11.99, "volume": 158903.0}, {"date": "2024-09-04", "close": 11.62, "volume": 240271.0}, {"date": "2024-09-05", "close": 11.57, "volume": 133187.0}, {"date": "2024-09-06", "close": 11.43, "volume": 136257.0}, {"date": "2024-09-09", "close": 11.35, "volume": 55981.0}, {"date": "2024-09-10", "close": 11.33, "volume": 46819.0}, {"date": "2024-09-11", "close": 11.41, "volume": 63955.0}, {"date": "2024-09-12", "close": 11.56, "volume": 104941.0}, {"date": "2024-09-13", "close": 11.68, "volume": 96640.0}, {"date": "2024-09-16", "close": 11.74, "volume": 97427.0}, {"date": "2024-09-17", "close": 11.73, "volume": 74186.0}, {"date": "2024-09-18", "close": 11.63, "volume": 70754.0}, {"date": "2024-09-19", "close": 11.62, "volume": 215918.0}, {"date": "2024-09-20", "close": 11.66, "volume": 144370.0}, {"date": "2024-09-23", "close": 11.86, "volume": 171591.0}, {"date": "2024-09-24", "close": 11.85, "volume": 108384.0}, {"date": "2024-09-25", "close": 11.75, "volume": 137518.0}, {"date": "2024-09-26", "close": 11.8, "volume": 133782.0}, {"date": "2024-09-27", "close": 11.76, "volume": 66473.0}, {"date": "2024-09-30", "close": 11.6, "volume": 100333.0}, {"date": "2024-10-01", "close": 11.63, "volume": 62564.0}, {"date": "2024-10-02", "close": 11.5, "volume": 139378.0}, {"date": "2024-10-03", "close": 11.62, "volume": 203930.0}, {"date": "2024-10-04", "close": 11.77, "volume": 114414.0}, {"date": "2024-10-07", "close": 11.94, "volume": 165877.0}, {"date": "2024-10-08", "close": 11.92, "volume": 137663.0}, {"date": "2024-10-09", "close": 12.08, "volume": 183406.0}, {"date": "2024-10-10", "close": 12.37, "volume": 165106.0}, {"date": "2024-10-11", "close": 12.52, "volume": 131432.0}, {"date": "2024-10-14", "close": 12.61, "volume": 86878.0}, {"date": "2024-10-15", "close": 12.65, "volume": 109765.0}, {"date": "2024-10-16", "close": 12.6, "volume": 74466.0}, {"date": "2024-10-17", "close": 12.59, "volume": 160540.0}, {"date": "2024-10-18", "close": 12.61, "volume": 78955.0}, {"date": "2024-10-21", "close": 12.59, "volume": 133910.0}, {"date": "2024-10-22", "close": 12.57, "volume": 119006.0}, {"date": "2024-10-23", "close": 12.57, "volume": 106037.0}, {"date": "2024-10-24", "close": 12.4, "volume": 107489.0}, {"date": "2024-10-25", "close": 12.54, "volume": 125905.0}, {"date": "2024-10-28", "close": 12.7, "volume": 116984.0}, {"date": "2024-10-29", "close": 12.73, "volume": 92955.0}, {"date": "2024-10-30", "close": 12.83, "volume": 123241.0}, {"date": "2024-10-31", "close": 12.64, "volume": 155178.0}, {"date": "2024-11-01", "close": 12.45, "volume": 105757.0}, {"date": "2024-11-04", "close": 12.38, "volume": 112115.0}, {"date": "2024-11-05", "close": 12.4, "volume": 86962.0}, {"date": "2024-11-06", "close": 12.87, "volume": 139430.0}, {"date": "2024-11-07", "close": 12.95, "volume": 166238.0}, {"date": "2024-11-08", "close": 12.93, "volume": 79437.0}, {"date": "2024-11-11", "close": 13.2, "volume": 128781.0}, {"date": "2024-11-12", "close": 13.36, "volume": 129713.0}, {"date": "2024-11-13", "close": 13.41, "volume": 99947.0}, {"date": "2024-11-14", "close": 13.49, "volume": 124909.0}, {"date": "2024-11-15", "close": 13.14, "volume": 116418.0}, {"date": "2024-11-18", "close": 12.94, "volume": 90017.0}, {"date": "2024-11-19", "close": 12.83, "volume": 123174.0}, {"date": "2024-11-20", "close": 12.91, "volume": 79979.0}, {"date": "2024-11-21", "close": 12.87, "volume": 77766.0}, {"date": "2024-11-22", "close": 13.29, "volume": 99533.0}, {"date": "2024-11-25", "close": 13.3, "volume": 112332.0}, {"date": "2024-11-26", "close": 13.33, "volume": 67701.0}, {"date": "2024-11-27", "close": 13.38, "volume": 120011.0}, {"date": "2024-11-28", "close": 13.21, "volume": 80911.0}, {"date": "2024-11-29", "close": 13.18, "volume": 112197.0}, {"date": "2024-12-02", "close": 13.19, "volume": 89536.0}, {"date": "2024-12-03", "close": 13.36, "volume": 68333.0}, {"date": "2024-12-04", "close": 13.61, "volume": 139029.0}, {"date": "2024-12-05", "close": 13.72, "volume": 127345.0}, {"date": "2024-12-06", "close": 13.75, "volume": 71651.0}, {"date": "2024-12-09", "close": 13.9, "volume": 83528.0}, {"date": "2024-12-10", "close": 13.73, "volume": 98526.0}, {"date": "2024-12-11", "close": 13.66, "volume": 120193.0}, {"date": "2024-12-12", "close": 13.76, "volume": 92516.0}, {"date": "2024-12-13", "close": 13.99, "volume": 119553.0}, {"date": "2024-12-16", "close": 14.07, "volume": 110209.0}, {"date": "2024-12-17", "close": 14.45, "volume": 122823.0}, {"date": "2024-12-18", "close": 14.39, "volume": 120759.0}, {"date": "2024-12-19", "close": 13.86, "volume": 211892.0}, {"date": "2024-12-20", "close": 13.82, "volume": 187972.0}, {"date": "2024-12-23", "close": 14.01, "volume": 164774.0}, {"date": "2024-12-24", "close": 14.14, "volume": 47442.0}, {"date": "2024-12-27", "close": 14.38, "volume": 109793.0}, {"date": "2024-12-30", "close": 14.07, "volume": 88308.0}, {"date": "2024-12-31", "close": 14.02, "volume": 58776.0}, {"date": "2025-01-02", "close": 14.05, "volume": 80546.0}, {"date": "2025-01-03", "close": 14.0, "volume": 75291.0}, {"date": "2025-01-06", "close": 14.1, "volume": 155615.0}, {"date": "2025-01-07", "close": 14.05, "volume": 71868.0}, {"date": "2025-01-08", "close": 13.98, "volume": 117651.0}, {"date": "2025-01-09", "close": 14.06, "volume": 80712.0}, {"date": "2025-01-10", "close": 14.06, "volume": 130790.0}, {"date": "2025-01-13", "close": 14.03, "volume": 111458.0}, {"date": "2025-01-14", "close": 13.96, "volume": 209364.0}, {"date": "2025-01-15", "close": 14.01, "volume": 67557.0}, {"date": "2025-01-16", "close": 14.16, "volume": 119867.0}, {"date": "2025-01-17", "close": 14.22, "volume": 115753.0}, {"date": "2025-01-20", "close": 14.2, "volume": 140805.0}, {"date": "2025-01-21", "close": 14.17, "volume": 154214.0}, {"date": "2025-01-22", "close": 14.45, "volume": 114704.0}, {"date": "2025-01-23", "close": 14.55, "volume": 94880.0}, {"date": "2025-01-24", "close": 14.41, "volume": 102257.0}, {"date": "2025-01-28", "close": 14.25, "volume": 112770.0}, {"date": "2025-01-29", "close": 14.77, "volume": 127744.0}, {"date": "2025-01-30", "close": 14.72, "volume": 204332.0}, {"date": "2025-01-31", "close": 14.82, "volume": 150082.0}, {"date": "2025-02-03", "close": 14.61, "volume": 155023.0}, {"date": "2025-02-04", "close": 14.77, "volume": 116355.0}, {"date": "2025-02-05", "close": 14.88, "volume": 109084.0}, {"date": "2025-02-06", "close": 15.09, "volume": 115280.0}, {"date": "2025-02-07", "close": 15.1, "volume": 165537.0}, {"date": "2025-02-10", "close": 15.16, "volume": 274735.0}, {"date": "2025-02-11", "close": 15.33, "volume": 99904.0}, {"date": "2025-02-12", "close": 15.2, "volume": 138305.0}, {"date": "2025-02-13", "close": 15.43, "volume": 135757.0}, {"date": "2025-02-14", "close": 15.36, "volume": 244413.0}, {"date": "2025-02-17", "close": 15.35, "volume": 158265.0}, {"date": "2025-02-18", "close": 15.43, "volume": 109572.0}, {"date": "2025-02-19", "close": 15.4, "volume": 177554.0}, {"date": "2025-02-20", "close": 15.24, "volume": 179722.0}, {"date": "2025-02-21", "close": 14.89, "volume": 197541.0}, {"date": "2025-02-24", "close": 14.51, "volume": 306759.0}, {"date": "2025-02-25", "close": 14.36, "volume": 207253.0}, {"date": "2025-02-26", "close": 14.31, "volume": 179389.0}, {"date": "2025-02-27", "close": 14.57, "volume": 126085.0}, {"date": "2025-02-28", "close": 14.39, "volume": 154694.0}, {"date": "2025-03-03", "close": 14.53, "volume": 230974.0}, {"date": "2025-03-04", "close": 14.47, "volume": 332958.0}, {"date": "2025-03-05", "close": 14.41, "volume": 210883.0}, {"date": "2025-03-06", "close": 14.42, "volume": 122061.0}, {"date": "2025-03-07", "close": 14.28, "volume": 166160.0}, {"date": "2025-03-10", "close": 14.16, "volume": 122140.0}, {"date": "2025-03-11", "close": 13.71, "volume": 368208.0}, {"date": "2025-03-12", "close": 13.8, "volume": 177453.0}, {"date": "2025-03-13", "close": 13.66, "volume": 149577.0}, {"date": "2025-03-14", "close": 13.72, "volume": 168177.0}, {"date": "2025-03-17", "close": 13.86, "volume": 99792.0}, {"date": "2025-03-18", "close": 14.0, "volume": 110943.0}, {"date": "2025-03-19", "close": 14.01, "volume": 71677.0}, {"date": "2025-03-20", "close": 14.3, "volume": 80868.0}, {"date": "2025-03-21", "close": 14.12, "volume": 147204.0}, {"date": "2025-03-24", "close": 14.19, "volume": 102198.0}, {"date": "2025-03-25", "close": 14.28, "volume": 160940.0}, {"date": "2025-03-26", "close": 14.43, "volume": 97240.0}, {"date": "2025-03-27", "close": 14.17, "volume": 96511.0}, {"date": "2025-03-28", "close": 14.03, "volume": 87959.0}, {"date": "2025-03-31", "close": 13.59, "volume": 187830.0}, {"date": "2025-04-01", "close": 13.65, "volume": 110302.0}, {"date": "2025-04-02", "close": 13.71, "volume": 84302.0}, {"date": "2025-04-03", "close": 13.6, "volume": 196401.0}, {"date": "2025-04-04", "close": 13.22, "volume": 271670.0}, {"date": "2025-04-07", "close": 12.56, "volume": 609425.0}, {"date": "2025-04-08", "close": 13.05, "volume": 202322.0}, {"date": "2025-04-09", "close": 12.89, "volume": 206866.0}, {"date": "2025-04-10", "close": 13.81, "volume": 269551.0}, {"date": "2025-04-11", "close": 13.67, "volume": 159996.0}, {"date": "2025-04-14", "close": 13.66, "volume": 108347.0}, {"date": "2025-04-15", "close": 13.4, "volume": 115099.0}, {"date": "2025-04-16", "close": 13.33, "volume": 93314.0}, {"date": "2025-04-17", "close": 13.52, "volume": 91136.0}, {"date": "2025-04-22", "close": 12.83, "volume": 212432.0}, {"date": "2025-04-23", "close": 13.24, "volume": 161647.0}, {"date": "2025-04-24", "close": 13.39, "volume": 120554.0}, {"date": "2025-04-28", "close": 13.81, "volume": 148721.0}, {"date": "2025-04-29", "close": 13.96, "volume": 95110.0}, {"date": "2025-04-30", "close": 14.04, "volume": 138600.0}, {"date": "2025-05-01", "close": 14.3, "volume": 183025.0}, {"date": "2025-05-02", "close": 14.26, "volume": 142772.0}, {"date": "2025-05-05", "close": 14.14, "volume": 97775.0}, {"date": "2025-05-06", "close": 14.28, "volume": 67612.0}, {"date": "2025-05-07", "close": 14.38, "volume": 235914.0}, {"date": "2025-05-08", "close": 14.44, "volume": 125157.0}, {"date": "2025-05-09", "close": 14.58, "volume": 136042.0}, {"date": "2025-05-12", "close": 14.7, "volume": 129182.0}, {"date": "2025-05-13", "close": 14.87, "volume": 109873.0}, {"date": "2025-05-14", "close": 14.89, "volume": 111391.0}, {"date": "2025-05-15", "close": 14.88, "volume": 84163.0}, {"date": "2025-05-16", "close": 15.01, "volume": 83910.0}, {"date": "2025-05-19", "close": 15.05, "volume": 120507.0}, {"date": "2025-05-20", "close": 15.1, "volume": 75117.0}, {"date": "2025-05-21", "close": 15.03, "volume": 117562.0}, {"date": "2025-05-22", "close": 14.95, "volume": 107162.0}, {"date": "2025-05-23", "close": 15.13, "volume": 100903.0}, {"date": "2025-05-26", "close": 14.99, "volume": 113940.0}, {"date": "2025-05-27", "close": 15.15, "volume": 91597.0}, {"date": "2025-05-28", "close": 15.18, "volume": 86868.0}, {"date": "2025-05-29", "close": 15.38, "volume": 133164.0}, {"date": "2025-05-30", "close": 15.03, "volume": 176093.0}, {"date": "2025-06-02", "close": 15.07, "volume": 129804.0}, {"date": "2025-06-03", "close": 15.25, "volume": 87550.0}, {"date": "2025-06-04", "close": 15.4, "volume": 126386.0}, {"date": "2025-06-05", "close": 15.28, "volume": 122524.0}, {"date": "2025-06-06", "close": 15.35, "volume": 66638.0}, {"date": "2025-06-10", "close": 15.25, "volume": 333814.0}, {"date": "2025-06-11", "close": 15.12, "volume": 121441.0}, {"date": "2025-06-12", "close": 15.2, "volume": 95970.0}, {"date": "2025-06-13", "close": 15.18, "volume": 123811.0}, {"date": "2025-06-16", "close": 15.29, "volume": 135123.0}, {"date": "2025-06-17", "close": 15.24, "volume": 101205.0}, {"date": "2025-06-18", "close": 15.4, "volume": 127011.0}, {"date": "2025-06-19", "close": 15.27, "volume": 96119.0}, {"date": "2025-06-20", "close": 15.28, "volume": 110030.0}, {"date": "2025-06-23", "close": 15.31, "volume": 135172.0}, {"date": "2025-06-24", "close": 15.56, "volume": 179384.0}, {"date": "2025-06-25", "close": 15.52, "volume": 378136.0}, {"date": "2025-06-26", "close": 15.57, "volume": 195125.0}, {"date": "2025-06-27", "close": 15.69, "volume": 111049.0}, {"date": "2025-06-30", "close": 15.67, "volume": 153346.0}, {"date": "2025-07-01", "close": 15.25, "volume": 290485.0}, {"date": "2025-07-02", "close": 15.06, "volume": 121902.0}, {"date": "2025-07-03", "close": 15.07, "volume": 149710.0}, {"date": "2025-07-04", "close": 15.27, "volume": 136927.0}, {"date": "2025-07-07", "close": 15.4, "volume": 141862.0}, {"date": "2025-07-08", "close": 15.39, "volume": 144393.0}, {"date": "2025-07-09", "close": 15.31, "volume": 92710.0}, {"date": "2025-07-10", "close": 15.36, "volume": 139138.0}, {"date": "2025-07-11", "close": 14.85, "volume": 265825.0}, {"date": "2025-07-14", "close": 14.62, "volume": 196576.0}, {"date": "2025-07-15", "close": 14.92, "volume": 168618.0}, {"date": "2025-07-16", "close": 14.88, "volume": 153452.0}, {"date": "2025-07-17", "close": 15.01, "volume": 194611.0}, {"date": "2025-07-18", "close": 15.15, "volume": 186936.0}, {"date": "2025-07-21", "close": 15.17, "volume": 126365.0}, {"date": "2025-07-22", "close": 15.2, "volume": 144911.0}, {"date": "2025-07-23", "close": 15.08, "volume": 152289.0}, {"date": "2025-07-24", "close": 14.94, "volume": 189665.0}, {"date": "2025-07-25", "close": 15.03, "volume": 125848.0}, {"date": "2025-07-28", "close": 15.22, "volume": 352308.0}, {"date": "2025-07-29", "close": 15.15, "volume": 81155.0}, {"date": "2025-07-30", "close": 15.22, "volume": 120742.0}, {"date": "2025-07-31", "close": 15.15, "volume": 212848.0}, {"date": "2025-08-01", "close": 14.97, "volume": 167931.0}, {"date": "2025-08-04", "close": 14.74, "volume": 180729.0}, {"date": "2025-08-05", "close": 15.02, "volume": 176207.0}, {"date": "2025-08-06", "close": 14.77, "volume": 198129.0}, {"date": "2025-08-07", "close": 14.76, "volume": 182667.0}, {"date": "2025-08-08", "close": 14.5, "volume": 229489.0}, {"date": "2025-08-11", "close": 14.5, "volume": 155767.0}, {"date": "2025-08-12", "close": 14.53, "volume": 156208.0}, {"date": "2025-08-13", "close": 14.71, "volume": 144908.0}, {"date": "2025-08-14", "close": 14.72, "volume": 134244.0}, {"date": "2025-08-15", "close": 14.67, "volume": 179539.0}, {"date": "2025-08-18", "close": 14.68, "volume": 140732.0}, {"date": "2025-08-19", "close": 14.79, "volume": 159931.0}, {"date": "2025-08-20", "close": 14.7, "volume": 83306.0}, {"date": "2025-08-21", "close": 14.83, "volume": 135830.0}, {"date": "2025-08-22", "close": 14.83, "volume": 110452.0}, {"date": "2025-08-25", "close": 14.84, "volume": 176212.0}, {"date": "2025-08-26", "close": 14.77, "volume": 197859.0}, {"date": "2025-08-27", "close": 14.8, "volume": 202397.0}, {"date": "2025-08-28", "close": 14.82, "volume": 115657.0}, {"date": "2025-08-29", "close": 14.97, "volume": 122583.0}, {"date": "2025-09-01", "close": 14.83, "volume": 140905.0}, {"date": "2025-09-02", "close": 14.8, "volume": 84275.0}, {"date": "2025-09-03", "close": 14.72, "volume": 168165.0}, {"date": "2025-09-04", "close": 14.67, "volume": 131642.0}, {"date": "2025-09-05", "close": 14.77, "volume": 105073.0}, {"date": "2025-09-08", "close": 14.85, "volume": 120156.0}, {"date": "2025-09-09", "close": 14.99, "volume": 109024.0}, {"date": "2025-09-10", "close": 15.0, "volume": 101743.0}, {"date": "2025-09-11", "close": 15.1, "volume": 177388.0}, {"date": "2025-09-12", "close": 15.1, "volume": 102771.0}, {"date": "2025-09-15", "close": 15.01, "volume": 148016.0}, {"date": "2025-09-16", "close": 15.14, "volume": 144461.0}, {"date": "2025-09-17", "close": 14.98, "volume": 120446.0}, {"date": "2025-09-18", "close": 15.13, "volume": 102871.0}, {"date": "2025-09-19", "close": 15.42, "volume": 111905.0}, {"date": "2025-09-22", "close": 15.44, "volume": 196550.0}, {"date": "2025-09-23", "close": 15.47, "volume": 107367.0}, {"date": "2025-09-24", "close": 15.26, "volume": 126557.0}, {"date": "2025-09-25", "close": 15.29, "volume": 86193.0}, {"date": "2025-09-26", "close": 15.28, "volume": 139233.0}, {"date": "2025-09-29", "close": 15.38, "volume": 94745.0}, {"date": "2025-09-30", "close": 15.28, "volume": 112458.0}, {"date": "2025-10-01", "close": 15.18, "volume": 124526.0}, {"date": "2025-10-02", "close": 15.38, "volume": 190930.0}, {"date": "2025-10-03", "close": 15.56, "volume": 96124.0}, {"date": "2025-10-06", "close": 15.49, "volume": 90459.0}, {"date": "2025-10-07", "close": 15.44, "volume": 237201.0}, {"date": "2025-10-08", "close": 15.43, "volume": 190106.0}, {"date": "2025-10-09", "close": 15.66, "volume": 167234.0}, {"date": "2025-10-10", "close": 15.73, "volume": 91280.0}, {"date": "2025-10-13", "close": 15.56, "volume": 185856.0}, {"date": "2025-10-14", "close": 15.67, "volume": 152750.0}, {"date": "2025-10-15", "close": 15.51, "volume": 232365.0}, {"date": "2025-10-16", "close": 15.48, "volume": 174855.0}, {"date": "2025-10-17", "close": 15.25, "volume": 219125.0}, {"date": "2025-10-20", "close": 15.44, "volume": 123524.0}, {"date": "2025-10-21", "close": 15.57, "volume": 143762.0}, {"date": "2025-10-22", "close": 15.69, "volume": 168657.0}, {"date": "2025-10-23", "close": 15.64, "volume": 98811.0}, {"date": "2025-10-24", "close": 15.77, "volume": 92002.0}, {"date": "2025-10-27", "close": 15.83, "volume": 127417.0}, {"date": "2025-10-28", "close": 15.65, "volume": 161224.0}, {"date": "2025-10-29", "close": 15.65, "volume": 108207.0}, {"date": "2025-10-30", "close": 15.37, "volume": 164597.0}, {"date": "2025-10-31", "close": 15.53, "volume": 145607.0}, {"date": "2025-11-03", "close": 15.67, "volume": 162474.0}, {"date": "2025-11-04", "close": 15.58, "volume": 113137.0}, {"date": "2025-11-05", "close": 15.39, "volume": 196223.0}, {"date": "2025-11-06", "close": 15.28, "volume": 109710.0}, {"date": "2025-11-07", "close": 15.27, "volume": 156217.0}, {"date": "2025-11-10", "close": 15.46, "volume": 132053.0}, {"date": "2025-11-11", "close": 15.56, "volume": 90345.0}, {"date": "2025-11-12", "close": 15.64, "volume": 109248.0}, {"date": "2025-11-13", "close": 15.49, "volume": 129548.0}, {"date": "2025-11-14", "close": 15.15, "volume": 148801.0}, {"date": "2025-11-17", "close": 15.1, "volume": 173302.0}, {"date": "2025-11-18", "close": 14.97, "volume": 150126.0}, {"date": "2025-11-19", "close": 14.91, "volume": 135082.0}, {"date": "2025-11-20", "close": 15.05, "volume": 152731.0}, {"date": "2025-11-21", "close": 14.76, "volume": 150940.0}, {"date": "2025-11-24", "close": 14.61, "volume": 129723.0}, {"date": "2025-11-25", "close": 14.83, "volume": 102701.0}, {"date": "2025-11-26", "close": 15.02, "volume": 125607.0}, {"date": "2025-11-27", "close": 14.68, "volume": 96080.0}, {"date": "2025-11-28", "close": 14.84, "volume": 126190.0}, {"date": "2025-12-01", "close": 14.74, "volume": 124201.0}, {"date": "2025-12-02", "close": 14.65, "volume": 86663.0}, {"date": "2025-12-03", "close": 14.74, "volume": 76052.0}, {"date": "2025-12-04", "close": 14.77, "volume": 103158.0}, {"date": "2025-12-05", "close": 14.9, "volume": 144880.0}, {"date": "2025-12-08", "close": 14.9, "volume": 113755.0}, {"date": "2025-12-09", "close": 14.94, "volume": 97715.0}, {"date": "2025-12-10", "close": 15.07, "volume": 69604.0}, {"date": "2025-12-11", "close": 14.95, "volume": 73098.0}, {"date": "2025-12-12", "close": 14.96, "volume": 199763.0}, {"date": "2025-12-15", "close": 14.75, "volume": 122739.0}, {"date": "2025-12-16", "close": 14.33, "volume": 137635.0}, {"date": "2025-12-17", "close": 14.54, "volume": 123554.0}, {"date": "2025-12-18", "close": 14.36, "volume": 160012.0}, {"date": "2025-12-19", "close": 14.5, "volume": 107240.0}, {"date": "2025-12-22", "close": 14.52, "volume": 137981.0}, {"date": "2025-12-23", "close": 14.61, "volume": 128397.0}, {"date": "2025-12-24", "close": 14.45, "volume": 49149.0}, {"date": "2025-12-29", "close": 14.4, "volume": 102038.0}, {"date": "2025-12-30", "close": 14.34, "volume": 60781.0}, {"date": "2025-12-31", "close": 14.33, "volume": 57397.0}, {"date": "2026-01-02", "close": 14.2, "volume": 85854.0}, {"date": "2026-01-05", "close": 14.01, "volume": 164793.0}, {"date": "2026-01-06", "close": 14.17, "volume": 118393.0}, {"date": "2026-01-07", "close": 14.19, "volume": 91031.0}, {"date": "2026-01-08", "close": 14.52, "volume": 108918.0}, {"date": "2026-01-09", "close": 14.3, "volume": 79548.0}, {"date": "2026-01-12", "close": 14.3, "volume": 131346.0}, {"date": "2026-01-13", "close": 14.36, "volume": 126416.0}, {"date": "2026-01-14", "close": 14.34, "volume": 79595.0}, {"date": "2026-01-15", "close": 14.34, "volume": 215210.0}, {"date": "2026-01-16", "close": 14.27, "volume": 125709.0}, {"date": "2026-01-19", "close": 14.08, "volume": 171793.0}, {"date": "2026-01-20", "close": 13.96, "volume": 140217.0}, {"date": "2026-01-21", "close": 13.79, "volume": 144813.0}, {"date": "2026-01-22", "close": 13.64, "volume": 121279.0}, {"date": "2026-01-23", "close": 13.6, "volume": 194924.0}, {"date": "2026-01-27", "close": 13.89, "volume": 299917.0}, {"date": "2026-01-28", "close": 13.72, "volume": 195367.0}, {"date": "2026-01-29", "close": 13.33, "volume": 185144.0}, {"date": "2026-01-30", "close": 13.04, "volume": 203475.0}, {"date": "2026-02-02", "close": 13.1, "volume": 119128.0}, {"date": "2026-02-03", "close": 13.2, "volume": 127506.0}, {"date": "2026-02-04", "close": 12.67, "volume": 213777.0}, {"date": "2026-02-05", "close": 12.73, "volume": 243110.0}, {"date": "2026-02-06", "close": 12.48, "volume": 208694.0}, {"date": "2026-02-09", "close": 12.72, "volume": 158930.0}, {"date": "2026-02-10", "close": 12.89, "volume": 118115.0}, {"date": "2026-02-11", "close": 12.98, "volume": 86178.0}, {"date": "2026-02-12", "close": 12.54, "volume": 299427.0}, {"date": "2026-02-13", "close": 12.17, "volume": 184040.0}, {"date": "2026-02-16", "close": 12.53, "volume": 181302.0}, {"date": "2026-02-17", "close": 12.49, "volume": 107793.0}, {"date": "2026-02-18", "close": 12.18, "volume": 163658.0}, {"date": "2026-02-19", "close": 12.36, "volume": 123866.0}, {"date": "2026-02-20", "close": 12.38, "volume": 116527.0}, {"date": "2026-02-23", "close": 11.85, "volume": 572143.0}, {"date": "2026-02-24", "close": 11.48, "volume": 240674.0}, {"date": "2026-02-25", "close": 11.45, "volume": 213603.0}, {"date": "2026-02-26", "close": 11.62, "volume": 202173.0}, {"date": "2026-02-27", "close": 11.71, "volume": 178615.0}, {"date": "2026-03-02", "close": 11.54, "volume": 225756.0}, {"date": "2026-03-03", "close": 11.72, "volume": 124399.0}, {"date": "2026-03-04", "close": 12.03, "volume": 138189.0}, {"date": "2026-03-05", "close": 12.17, "volume": 156054.0}, {"date": "2026-03-06", "close": 12.47, "volume": 114386.0}, {"date": "2026-03-09", "close": 12.15, "volume": 146068.0}, {"date": "2026-03-10", "close": 12.29, "volume": 259736.0}, {"date": "2026-03-11", "close": 12.16, "volume": 173672.0}, {"date": "2026-03-12", "close": 12.0, "volume": 117880.0}, {"date": "2026-03-13", "close": 12.22, "volume": 154468.0}, {"date": "2026-03-16", "close": 12.3, "volume": 125720.0}, {"date": "2026-03-17", "close": 12.04, "volume": 135023.0}, {"date": "2026-03-18", "close": 12.17, "volume": 108251.0}, {"date": "2026-03-19", "close": 12.17, "volume": 131796.0}, {"date": "2026-03-20", "close": 12.14, "volume": 97690.0}, {"date": "2026-03-23", "close": 11.99, "volume": 159549.0}, {"date": "2026-03-24", "close": 12.17, "volume": 161707.0}, {"date": "2026-03-25", "close": 12.11, "volume": 131157.0}, {"date": "2026-03-26", "close": 12.0, "volume": 128934.0}, {"date": "2026-03-27", "close": 12.22, "volume": 121736.0}, {"date": "2026-03-30", "close": 11.75, "volume": 180086.0}, {"date": "2026-03-31", "close": 11.81, "volume": 146988.0}, {"date": "2026-04-01", "close": 12.05, "volume": 135433.0}, {"date": "2026-04-02", "close": 11.91, "volume": 130358.0}, {"date": "2026-04-07", "close": 12.17, "volume": 752466.0}, {"date": "2026-04-08", "close": 12.71, "volume": 258329.0}, {"date": "2026-04-09", "close": 12.31, "volume": 136240.0}, {"date": "2026-04-10", "close": 11.84, "volume": 212122.0}, {"date": "2026-04-13", "close": 11.33, "volume": 155459.0}, {"date": "2026-04-14", "close": 11.77, "volume": 130168.0}, {"date": "2026-04-15", "close": 11.65, "volume": 175610.0}, {"date": "2026-04-16", "close": 11.9, "volume": 169931.0}, {"date": "2026-04-17", "close": 12.15, "volume": 175922.0}, {"date": "2026-04-20", "close": 12.18, "volume": 99849.0}, {"date": "2026-04-21", "close": 12.4, "volume": 113605.0}, {"date": "2026-04-22", "close": 12.68, "volume": 121062.0}, {"date": "2026-04-23", "close": 12.57, "volume": 137718.0}, {"date": "2026-04-24", "close": 12.32, "volume": 172480.0}, {"date": "2026-04-27", "close": 12.38, "volume": 108401.0}, {"date": "2026-04-28", "close": 12.4, "volume": 96510.0}, {"date": "2026-04-29", "close": 12.43, "volume": 72966.0}, {"date": "2026-04-30", "close": 12.53, "volume": 83206.0}, {"date": "2026-05-01", "close": 12.39, "volume": 118096.0}, {"date": "2026-05-04", "close": 12.62, "volume": 176719.0}, {"date": "2026-05-05", "close": 12.98, "volume": 142435.0}, {"date": "2026-05-06", "close": 12.91, "volume": 162711.0}, {"date": "2026-05-07", "close": 12.93, "volume": 134329.0}, {"date": "2026-05-08", "close": 13.44, "volume": 169945.0}, {"date": "2026-05-11", "close": 13.78, "volume": 156973.0}, {"date": "2026-05-12", "close": 13.7, "volume": 149706.0}, {"date": "2026-05-13", "close": 13.71, "volume": 103021.0}, {"date": "2026-05-14", "close": 14.0, "volume": 147464.0}, {"date": "2026-05-15", "close": 14.23, "volume": 205735.0}, {"date": "2026-05-18", "close": 14.54, "volume": 148398.0}, {"date": "2026-05-19", "close": 14.82, "volume": 193347.0}, {"date": "2026-05-20", "close": 14.91, "volume": 153439.0}, {"date": "2026-05-21", "close": 15.1, "volume": 164146.0}, {"date": "2026-05-22", "close": 15.27, "volume": 146759.0}, {"date": "2026-05-25", "close": 15.7, "volume": 147912.0}, {"date": "2026-05-26", "close": 15.69, "volume": 133686.0}, {"date": "2026-05-27", "close": 15.24, "volume": 230517.0}, {"date": "2026-05-28", "close": 15.06, "volume": 185837.0}, {"date": "2026-05-29", "close": 15.44, "volume": 127413.0}, {"date": "2026-06-01", "close": 16.42, "volume": 421842.0}, {"date": "2026-06-02", "close": 17.28, "volume": 277856.0}, {"date": "2026-06-03", "close": 17.26, "volume": 216467.0}, {"date": "2026-06-04", "close": 16.45, "volume": 269041.0}, {"date": "2026-06-05", "close": 16.75, "volume": 152074.0}, {"date": "2026-06-09", "close": 16.17, "volume": 217011.0}, {"date": "2026-06-10", "close": 15.67, "volume": 148053.0}, {"date": "2026-06-11", "close": 15.69, "volume": 160103.0}, {"date": "2026-06-12", "close": 15.88, "volume": 105228.0}, {"date": "2026-06-15", "close": 16.3, "volume": 216134.0}, {"date": "2026-06-16", "close": 16.18, "volume": 134763.0}, {"date": "2026-06-17", "close": 15.95, "volume": 97473.0}, {"date": "2026-06-18", "close": 15.87, "volume": 148773.0}, {"date": "2026-06-19", "close": 15.84, "volume": 119158.0}, {"date": "2026-06-22", "close": 16.0, "volume": 149704.0}, {"date": "2026-06-23", "close": 15.77, "volume": 112680.0}, {"date": "2026-06-24", "close": 16.1, "volume": 140401.0}, {"date": "2026-06-25", "close": 16.06, "volume": 132941.0}, {"date": "2026-06-26", "close": 15.86, "volume": 130086.0}, {"date": "2026-06-29", "close": 16.47, "volume": 130859.0}, {"date": "2026-06-30", "close": 17.01, "volume": 101912.0}, {"date": "2026-07-01", "close": 16.57, "volume": 139011.0}, {"date": "2026-07-02", "close": 16.75, "volume": 186569.0}, {"date": "2026-07-03", "close": 16.69, "volume": 154595.0}, {"date": "2026-07-06", "close": 16.58, "volume": 112487.0}, {"date": "2026-07-07", "close": 17.05, "volume": 119029.0}, {"date": "2026-07-08", "close": 16.92, "volume": 134921.0}, {"date": "2026-07-09", "close": 16.9, "volume": 80368.0}, {"date": "2026-07-10", "close": 17.22, "volume": 100354.0}, {"date": "2026-07-13", "close": 16.7, "volume": 151544.0}, {"date": "2026-07-14", "close": 16.81, "volume": 85349.0}, {"date": "2026-07-15", "close": 17.31, "volume": 133801.0}, {"date": "2026-07-16", "close": 17.04, "volume": 312207.0}, {"date": "2026-07-17", "close": 16.5, "volume": 90554.0}, {"date": "2026-07-20", "close": 16.8, "volume": 147889.0}, {"date": "2026-07-21", "close": 16.73, "volume": 102138.0}, {"date": "2026-07-22", "close": 16.47, "volume": 93969.0}, {"date": "2026-07-23", "close": 16.15, "volume": 117881.0}, {"date": "2026-07-24", "close": 15.95, "volume": 169482.0}, {"date": "2026-07-27", "close": 16.3, "volume": 77591.0}, {"date": "2026-07-28", "close": 16.06, "volume": 191449.0}, {"date": "2026-07-29", "close": 16.22, "volume": 141647.0}, {"date": "2026-07-30", "close": 16.55, "volume": 123771.0}, {"date": "2026-07-31", "close": 16.48, "volume": 97949.0}, {"date": "2026-08-03", "close": 16.7, "volume": 113209.0}, {"date": "2026-08-04", "close": 17.08, "volume": 303994.0}, {"date": "2026-08-05", "close": 17.8, "volume": 236046.0}, {"date": "2026-08-06", "close": 17.74, "volume": 163300.0}, {"date": "2026-08-07", "close": 17.73, "volume": 105899.0}, {"date": "2026-08-10", "close": 17.73, "volume": 322031.0}, {"date": "2026-08-11", "close": 18.17, "volume": 204799.0}, {"date": "2026-08-12", "close": 18.09, "volume": 110922.0}, {"date": "2026-08-13", "close": 18.0, "volume": 158360.0}, {"date": "2026-08-14", "close": 18.38, "volume": 180959.0}, {"date": "2026-08-17", "close": 17.8, "volume": 147222.0}, {"date": "2026-08-18", "close": 17.43, "volume": 76805.0}, {"date": "2026-08-19", "close": 17.44, "volume": 69486.0}, {"date": "2026-08-20", "close": 17.15, "volume": 121461.0}, {"date": "2026-08-21", "close": 16.61, "volume": 179248.0}, {"date": "2026-08-24", "close": 16.81, "volume": 111315.0}, {"date": "2026-08-25", "close": 16.77, "volume": 169286.0}, {"date": "2026-08-26", "close": 16.35, "volume": 114375.0}, {"date": "2026-08-27", "close": 17.05, "volume": 80985.0}, {"date": "2026-08-28", "close": 17.88, "volume": 117180.0}, {"date": "2026-08-31", "close": 17.45, "volume": 123915.0}, {"date": "2026-09-01", "close": 17.87, "volume": 112877.0}, {"date": "2026-09-02", "close": 17.05, "volume": 115149.0}, {"date": "2026-09-03", "close": 16.69, "volume": 75835.0}, {"date": "2026-09-04", "close": 16.9, "volume": 77382.0}, {"date": "2026-09-07", "close": 16.68, "volume": 80894.0}, {"date": "2026-09-08", "close": 16.64, "volume": 82410.0}, {"date": "2026-09-09", "close": 16.57, "volume": 96500.0}, {"date": "2026-09-10", "close": 16.68, "volume": 127223.0}, {"date": "2026-09-11", "close": 16.81, "volume": 120828.0}, {"date": "2026-09-14", "close": 16.8, "volume": 167814.0}, {"date": "2026-09-15", "close": 17.88, "volume": 190243.0}, {"date": "2026-09-16", "close": 18.08, "volume": 156004.0}, {"date": "2026-09-17", "close": 18.1, "volume": 114137.0}, {"date": "2026-09-18", "close": 18.25, "volume": 125331.0}], "refreshing": true}