{"ticker": "HNNA", "overview": {"cik": "1145255", "ticker": "HNNA", "name": "HENNESSY ADVISORS INC", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031398", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031223", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007101", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030963", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030961", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030958", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030955", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030953", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030951", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030948", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030943", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030941", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030939", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030937", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030586", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001999371-26-017866", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025953", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025952", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-16", "title": "Institutional holdings (13F)", "accession": "0000897069-26-001507", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-29", "title": "Form 25-NSE", "accession": "0001354457-26-000625", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018751", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001437749-26-016460", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015205", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015206", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 19031.4375, "net": -19031.4375, "insiders": 1, "first_date": "2026-09-24", "last_date": "2026-09-24"}, "metrics": {"ticker": "HNNA", "has_prices": true, "as_of": "2026-09-18", "last": 10.38, "prev_close": 10.26, "change": 0.120000000000001, "change_pct": 0.011695906432748635, "session_volume": 12050.0, "vwap_5": 10.274225801339199, "vwap_20": 10.194478489910901, "vwap_60": 10.079845582282568, "vwap_250": 9.913191862971905, "high_52w": 10.75, "low_52w": 9.2, "avg_volume_20": 7632.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-031398", "src": "INSIDERS", "ticker": "HNNA", "cik": "1145255", "company": "HENNESSY ADVISORS INC", "company_raw": "HENNESSY ADVISORS INC", "who": "Thomas L. Seavey", "who_key": "SEAVEY THOMAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19031.4375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Boardroom sells $19K of HNNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1165097/000143774926031398/0001437749-26-031398-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hennessy Advisors, Inc. - Common Stock", "new_value": "HENNESSY ADVISORS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001145255", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001145255", "applied": 1, "detected_at": "2026-10-25T02:44:48.800196"}]}, "key_people": [{"who": "Thomas L. Seavey", "who_key": "SEAVEY THOMAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19031.4375, "net": -19031.4375, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19031.4375, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165097/000143774926031398/0001437749-26-031398-index.htm"}], "latest": {"action": "SELL", "amount": 19031.4375, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165097/000143774926031398/0001437749-26-031398-index.htm"}}], "activity": [{"date": "2026-09-24", "net": -19031.4375}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031398", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031223", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007101", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030963", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030961", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030958", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030955", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030953", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030951", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030948", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030943", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030941", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030939", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030937", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030586", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001999371-26-017866", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025953", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025952", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-16", "title": "Institutional holdings (13F)", "accession": "0000897069-26-001507", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-29", "title": "Form 25-NSE", "accession": "0001354457-26-000625", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018751", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001437749-26-016460", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015205", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015206", "price_sensitive": true}], "performance": {"ticker": "HNNA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 23.7267, "volume": 11004.0}, {"date": "2016-09-20", "close": 22.5333, "volume": 24814.0}, {"date": "2016-09-21", "close": 22.1867, "volume": 19417.0}, {"date": "2016-09-22", "close": 23.2667, "volume": 28609.0}, {"date": "2016-09-23", "close": 23.2933, "volume": 10992.0}, {"date": "2016-09-26", "close": 23.42, "volume": 5536.0}, {"date": "2016-09-27", "close": 23.54, "volume": 11620.0}, {"date": "2016-09-28", "close": 23.4733, "volume": 7959.0}, {"date": "2016-09-29", "close": 23.32, "volume": 12891.0}, {"date": "2016-09-30", "close": 23.6467, "volume": 6778.0}, {"date": "2016-10-03", "close": 23.3667, "volume": 4174.0}, {"date": "2016-10-04", "close": 22.7867, "volume": 2920.0}, {"date": "2016-10-05", "close": 22.7267, "volume": 21229.0}, {"date": "2016-10-06", "close": 22.3533, "volume": 9829.0}, {"date": "2016-10-07", "close": 21.7933, "volume": 58035.0}, {"date": "2016-10-10", "close": 22.0667, "volume": 10408.0}, {"date": "2016-10-11", "close": 21.76, "volume": 1995.0}, {"date": "2016-10-12", "close": 22.0267, "volume": 4870.0}, {"date": "2016-10-13", "close": 21.5467, "volume": 5662.0}, {"date": "2016-10-14", "close": 21.6067, "volume": 970.0}, {"date": "2016-10-17", "close": 21.44, "volume": 1080.0}, {"date": "2016-10-18", "close": 21.46, "volume": 13281.0}, {"date": "2016-10-19", "close": 21.4, "volume": 4258.0}, {"date": "2016-10-20", "close": 21.3033, "volume": 4083.0}, {"date": "2016-10-21", "close": 21.8933, "volume": 9018.0}, {"date": "2016-10-24", "close": 21.7467, "volume": 3898.0}, {"date": "2016-10-25", "close": 21.1733, "volume": 5724.0}, {"date": "2016-10-26", "close": 20.9067, "volume": 3753.0}, {"date": "2016-10-27", "close": 20.7933, "volume": 17908.0}, {"date": "2016-10-28", "close": 19.4733, "volume": 27967.0}, {"date": "2016-10-31", "close": 19.2533, "volume": 26967.0}, {"date": "2016-11-01", "close": 17.3933, "volume": 106074.0}, {"date": "2016-11-02", "close": 17.8733, "volume": 12297.0}, {"date": "2016-11-03", "close": 17.6133, "volume": 7713.0}, {"date": "2016-11-04", "close": 17.4, "volume": 22734.0}, {"date": "2016-11-07", "close": 17.9933, "volume": 5881.0}, {"date": "2016-11-08", "close": 17.8667, "volume": 15589.0}, {"date": "2016-11-09", "close": 18.6533, "volume": 18832.0}, {"date": "2016-11-10", "close": 19.8867, "volume": 8887.0}, {"date": "2016-11-11", "close": 21.6267, "volume": 19714.0}, {"date": "2016-11-14", "close": 21.3533, "volume": 7674.0}, {"date": "2016-11-15", "close": 21.3133, "volume": 4711.0}, {"date": "2016-11-16", "close": 21.44, "volume": 6960.0}, {"date": "2016-11-17", "close": 21.5667, "volume": 12334.0}, {"date": "2016-11-18", "close": 22.1667, "volume": 14757.0}, {"date": "2016-11-21", "close": 21.9, "volume": 4297.0}, {"date": "2016-11-22", "close": 22.8, "volume": 9142.0}, {"date": "2016-11-23", "close": 23.42, "volume": 11679.0}, {"date": "2016-11-25", "close": 23.8867, "volume": 9081.0}, {"date": "2016-11-28", "close": 22.3733, "volume": 40885.0}, {"date": "2016-11-29", "close": 22.5733, "volume": 1278.0}, {"date": "2016-11-30", "close": 22.66, "volume": 15121.0}, {"date": "2016-12-01", "close": 22.4333, "volume": 6669.0}, {"date": "2016-12-02", "close": 22.0667, "volume": 7074.0}, {"date": "2016-12-05", "close": 21.3333, "volume": 17787.0}, {"date": "2016-12-06", "close": 21.58, "volume": 10197.0}, {"date": "2016-12-07", "close": 21.7667, "volume": 11016.0}, {"date": "2016-12-08", "close": 21.7667, "volume": 10567.0}, {"date": "2016-12-09", "close": 21.6933, "volume": 9754.0}, {"date": "2016-12-12", "close": 21.08, "volume": 12552.0}, {"date": "2016-12-13", "close": 21.3067, "volume": 6325.0}, {"date": "2016-12-14", "close": 20.68, "volume": 3015.0}, {"date": "2016-12-15", "close": 20.8667, "volume": 5251.0}, {"date": "2016-12-16", "close": 21.0267, "volume": 23733.0}, {"date": "2016-12-19", "close": 21.0267, "volume": 31662.0}, {"date": "2016-12-20", "close": 21.26, "volume": 15538.0}, {"date": "2016-12-21", "close": 21.0933, "volume": 10323.0}, {"date": "2016-12-22", "close": 21.2133, "volume": 9253.0}, {"date": "2016-12-23", "close": 21.32, "volume": 9814.0}, {"date": "2016-12-27", "close": 20.9667, "volume": 9429.0}, {"date": "2016-12-28", "close": 21.08, "volume": 3807.0}, {"date": "2016-12-29", "close": 21.1667, "volume": 5265.0}, {"date": "2016-12-30", "close": 21.1667, "volume": 7951.0}, {"date": "2017-01-03", "close": 21.28, "volume": 1711.0}, {"date": "2017-01-04", "close": 21.32, "volume": 15103.0}, {"date": "2017-01-05", "close": 21.28, "volume": 9366.0}, {"date": "2017-01-06", "close": 21.2267, "volume": 2613.0}, {"date": "2017-01-09", "close": 20.9333, "volume": 5412.0}, {"date": "2017-01-10", "close": 20.7133, "volume": 11260.0}, {"date": "2017-01-11", "close": 20.56, "volume": 1815.0}, {"date": "2017-01-12", "close": 20.6533, "volume": 3876.0}, {"date": "2017-01-13", "close": 20.28, "volume": 15514.0}, {"date": "2017-01-17", "close": 20.3333, "volume": 11563.0}, {"date": "2017-01-18", "close": 19.9133, "volume": 12658.0}, {"date": "2017-01-19", "close": 19.9067, "volume": 2625.0}, {"date": "2017-01-20", "close": 19.26, "volume": 23071.0}, {"date": "2017-01-23", "close": 19.2267, "volume": 6937.0}, {"date": "2017-01-24", "close": 19.3333, "volume": 10257.0}, {"date": "2017-01-25", "close": 19.8667, "volume": 10507.0}, {"date": "2017-01-26", "close": 19.6667, "volume": 1728.0}, {"date": "2017-01-27", "close": 18.9333, "volume": 65361.0}, {"date": "2017-01-30", "close": 18.7733, "volume": 11751.0}, {"date": "2017-01-31", "close": 18.54, "volume": 11004.0}, {"date": "2017-02-01", "close": 18.32, "volume": 3630.0}, {"date": "2017-02-02", "close": 18.28, "volume": 6319.0}, {"date": "2017-02-03", "close": 18.7467, "volume": 32778.0}, {"date": "2017-02-06", "close": 19.2467, "volume": 13101.0}, {"date": "2017-02-07", "close": 18.9533, "volume": 10794.0}, {"date": "2017-02-08", "close": 18.42, "volume": 6169.0}, {"date": "2017-02-09", "close": 17.4667, "volume": 26623.0}, {"date": "2017-02-10", "close": 17.86, "volume": 53955.0}, {"date": "2017-02-13", "close": 17.9467, "volume": 7422.0}, {"date": "2017-02-14", "close": 18.46, "volume": 12054.0}, {"date": "2017-02-15", "close": 18.6667, "volume": 7144.0}, {"date": "2017-02-16", "close": 18.6933, "volume": 8193.0}, {"date": "2017-02-17", "close": 18.52, "volume": 8082.0}, {"date": "2017-02-21", "close": 18.2067, "volume": 5856.0}, {"date": "2017-02-22", "close": 18.08, "volume": 3345.0}, {"date": "2017-02-23", "close": 18.0733, "volume": 8355.0}, {"date": "2017-02-24", "close": 17.8333, "volume": 6180.0}, {"date": "2017-02-27", "close": 18.0667, "volume": 4681.0}, {"date": "2017-02-28", "close": 17.7933, "volume": 11115.0}, {"date": "2017-03-01", "close": 18.6133, "volume": 7551.0}, {"date": "2017-03-02", "close": 17.8667, "volume": 4737.0}, {"date": "2017-03-03", "close": 17.9533, "volume": 6741.0}, {"date": "2017-03-06", "close": 17.5067, "volume": 13072.0}, {"date": "2017-03-07", "close": 18.03, "volume": 22973.0}, {"date": "2017-03-08", "close": 17.37, "volume": 8373.0}, {"date": "2017-03-09", "close": 17.07, "volume": 6286.0}, {"date": "2017-03-10", "close": 16.55, "volume": 30774.0}, {"date": "2017-03-13", "close": 16.28, "volume": 14789.0}, {"date": "2017-03-14", "close": 16.64, "volume": 20219.0}, {"date": "2017-03-15", "close": 17.15, "volume": 14269.0}, {"date": "2017-03-16", "close": 17.34, "volume": 4780.0}, {"date": "2017-03-17", "close": 16.57, "volume": 22175.0}, {"date": "2017-03-20", "close": 16.37, "volume": 6201.0}, {"date": "2017-03-21", "close": 16.27, "volume": 14113.0}, {"date": "2017-03-22", "close": 16.19, "volume": 13430.0}, {"date": "2017-03-23", "close": 16.27, "volume": 3539.0}, {"date": "2017-03-24", "close": 16.41, "volume": 16438.0}, {"date": "2017-03-27", "close": 16.37, "volume": 9090.0}, {"date": "2017-03-28", "close": 16.61, "volume": 8951.0}, {"date": "2017-03-29", "close": 17.07, "volume": 7363.0}, {"date": "2017-03-30", "close": 16.84, "volume": 9143.0}, {"date": "2017-03-31", "close": 16.81, "volume": 9670.0}, {"date": "2017-04-03", "close": 16.91, "volume": 8290.0}, {"date": "2017-04-04", "close": 17.0, "volume": 8176.0}, {"date": "2017-04-05", "close": 16.72, "volume": 29477.0}, {"date": "2017-04-06", "close": 17.05, "volume": 13037.0}, {"date": "2017-04-07", "close": 16.94, "volume": 10456.0}, {"date": "2017-04-10", "close": 16.9, "volume": 15416.0}, {"date": "2017-04-11", "close": 16.88, "volume": 20046.0}, {"date": "2017-04-12", "close": 16.27, "volume": 19203.0}, {"date": "2017-04-13", "close": 16.41, "volume": 20820.0}, {"date": "2017-04-17", "close": 16.38, "volume": 10857.0}, {"date": "2017-04-18", "close": 16.6, "volume": 18734.0}, {"date": "2017-04-19", "close": 16.66, "volume": 7364.0}, {"date": "2017-04-20", "close": 16.98, "volume": 12877.0}, {"date": "2017-04-21", "close": 17.0, "volume": 21145.0}, {"date": "2017-04-24", "close": 17.02, "volume": 11233.0}, {"date": "2017-04-25", "close": 17.11, "volume": 9579.0}, {"date": "2017-04-26", "close": 17.22, "volume": 8777.0}, {"date": "2017-04-27", "close": 17.06, "volume": 5642.0}, {"date": "2017-04-28", "close": 17.01, "volume": 8415.0}, {"date": "2017-05-01", "close": 16.91, "volume": 8477.0}, {"date": "2017-05-02", "close": 17.23, "volume": 11426.0}, {"date": "2017-05-03", "close": 16.77, "volume": 14354.0}, {"date": "2017-05-04", "close": 16.35, "volume": 8573.0}, {"date": "2017-05-05", "close": 16.45, "volume": 7000.0}, {"date": "2017-05-08", "close": 16.75, "volume": 21094.0}, {"date": "2017-05-09", "close": 16.69, "volume": 5386.0}, {"date": "2017-05-10", "close": 16.3, "volume": 9975.0}, {"date": "2017-05-11", "close": 16.27, "volume": 11946.0}, {"date": "2017-05-12", "close": 16.34, "volume": 28452.0}, {"date": "2017-05-15", "close": 16.63, "volume": 31608.0}, {"date": "2017-05-16", "close": 16.57, "volume": 8360.0}, {"date": "2017-05-17", "close": 15.88, "volume": 17630.0}, {"date": "2017-05-18", "close": 15.54, "volume": 16408.0}, {"date": "2017-05-19", "close": 15.01, "volume": 10842.0}, {"date": "2017-05-22", "close": 14.93, "volume": 21709.0}, {"date": "2017-05-23", "close": 15.16, "volume": 16109.0}, {"date": "2017-05-24", "close": 15.0, "volume": 22362.0}, {"date": "2017-05-25", "close": 14.8, "volume": 14895.0}, {"date": "2017-05-26", "close": 14.9, "volume": 8278.0}, {"date": "2017-05-30", "close": 14.24, "volume": 13429.0}, {"date": "2017-05-31", "close": 14.38, "volume": 18003.0}, {"date": "2017-06-01", "close": 15.12, "volume": 8013.0}, {"date": "2017-06-02", "close": 14.51, "volume": 8779.0}, {"date": "2017-06-05", "close": 14.96, "volume": 17143.0}, {"date": "2017-06-06", "close": 14.56, "volume": 12094.0}, {"date": "2017-06-07", "close": 14.75, "volume": 9717.0}, {"date": "2017-06-08", "close": 15.07, "volume": 9324.0}, {"date": "2017-06-09", "close": 15.68, "volume": 26298.0}, {"date": "2017-06-12", "close": 14.98, "volume": 16212.0}, {"date": "2017-06-13", "close": 14.84, "volume": 16614.0}, {"date": "2017-06-14", "close": 15.3, "volume": 12567.0}, {"date": "2017-06-15", "close": 15.65, "volume": 13352.0}, {"date": "2017-06-16", "close": 15.66, "volume": 23089.0}, {"date": "2017-06-19", "close": 16.67, "volume": 17434.0}, {"date": "2017-06-20", "close": 16.61, "volume": 29320.0}, {"date": "2017-06-21", "close": 16.79, "volume": 14543.0}, {"date": "2017-06-22", "close": 18.01, "volume": 36948.0}, {"date": "2017-06-23", "close": 17.95, "volume": 456569.0}, {"date": "2017-06-26", "close": 15.57, "volume": 31341.0}, {"date": "2017-06-27", "close": 15.14, "volume": 66195.0}, {"date": "2017-06-28", "close": 15.07, "volume": 30485.0}, {"date": "2017-06-29", "close": 14.95, "volume": 12052.0}, {"date": "2017-06-30", "close": 15.18, "volume": 26176.0}, {"date": "2017-07-03", "close": 15.0, "volume": 3667.0}, {"date": "2017-07-05", "close": 14.79, "volume": 30889.0}, {"date": "2017-07-06", "close": 14.45, "volume": 14986.0}, {"date": "2017-07-07", "close": 14.6, "volume": 9727.0}, {"date": "2017-07-10", "close": 14.81, "volume": 22743.0}, {"date": "2017-07-11", "close": 14.98, "volume": 12955.0}, {"date": "2017-07-12", "close": 14.84, "volume": 30126.0}, {"date": "2017-07-13", "close": 15.83, "volume": 7826.0}, {"date": "2017-07-14", "close": 15.9, "volume": 2707.0}, {"date": "2017-07-17", "close": 16.88, "volume": 16372.0}, {"date": "2017-07-18", "close": 16.2, "volume": 11885.0}, {"date": "2017-07-19", "close": 16.27, "volume": 4478.0}, {"date": "2017-07-20", "close": 15.31, "volume": 16715.0}, {"date": "2017-07-21", "close": 16.24, "volume": 11262.0}, {"date": "2017-07-24", "close": 15.92, "volume": 10867.0}, {"date": "2017-07-25", "close": 16.24, "volume": 5766.0}, {"date": "2017-07-26", "close": 16.45, "volume": 6760.0}, {"date": "2017-07-27", "close": 16.11, "volume": 9519.0}, {"date": "2017-07-28", "close": 16.13, "volume": 1941.0}, {"date": "2017-07-31", "close": 15.84, "volume": 10833.0}, {"date": "2017-08-01", "close": 15.95, "volume": 7852.0}, {"date": "2017-08-02", "close": 16.88, "volume": 6667.0}, {"date": "2017-08-03", "close": 16.14, "volume": 24118.0}, {"date": "2017-08-04", "close": 16.6, "volume": 18696.0}, {"date": "2017-08-07", "close": 16.1999, "volume": 6537.0}, {"date": "2017-08-08", "close": 16.08, "volume": 8553.0}, {"date": "2017-08-09", "close": 15.73, "volume": 24633.0}, {"date": "2017-08-10", "close": 15.67, "volume": 6028.0}, {"date": "2017-08-11", "close": 15.63, "volume": 11025.0}, {"date": "2017-08-14", "close": 15.67, "volume": 4426.0}, {"date": "2017-08-15", "close": 15.62, "volume": 5614.0}, {"date": "2017-08-16", "close": 15.61, "volume": 7428.0}, {"date": "2017-08-17", "close": 15.15, "volume": 16615.0}, {"date": "2017-08-18", "close": 15.21, "volume": 4690.0}, {"date": "2017-08-21", "close": 14.87, "volume": 27968.0}, {"date": "2017-08-22", "close": 14.33, "volume": 9010.0}, {"date": "2017-08-23", "close": 14.79, "volume": 10393.0}, {"date": "2017-08-24", "close": 14.8, "volume": 13913.0}, {"date": "2017-08-25", "close": 14.69, "volume": 10339.0}, {"date": "2017-08-28", "close": 14.97, "volume": 4815.0}, {"date": "2017-08-29", "close": 14.99, "volume": 6094.0}, {"date": "2017-08-30", "close": 14.95, "volume": 2746.0}, {"date": "2017-08-31", "close": 14.78, "volume": 7056.0}, {"date": "2017-09-01", "close": 15.03, "volume": 23398.0}, {"date": "2017-09-05", "close": 15.04, "volume": 18899.0}, {"date": "2017-09-06", "close": 15.03, "volume": 3141.0}, {"date": "2017-09-07", "close": 15.05, "volume": 25892.0}, {"date": "2017-09-08", "close": 15.0, "volume": 12175.0}, {"date": "2017-09-11", "close": 15.14, "volume": 7333.0}, {"date": "2017-09-12", "close": 15.39, "volume": 15340.0}, {"date": "2017-09-13", "close": 15.77, "volume": 8902.0}, {"date": "2017-09-14", "close": 15.25, "volume": 7425.0}, {"date": "2017-09-15", "close": 14.71, "volume": 17858.0}, {"date": "2017-09-18", "close": 15.15, "volume": 26320.0}, {"date": "2017-09-19", "close": 15.28, "volume": 15978.0}, {"date": "2017-09-20", "close": 15.489, "volume": 12475.0}, {"date": "2017-09-21", "close": 15.49, "volume": 6289.0}, {"date": "2017-09-22", "close": 14.97, "volume": 36134.0}, {"date": "2017-09-25", "close": 15.49, "volume": 7850.0}, {"date": "2017-09-26", "close": 15.29, "volume": 10547.0}, {"date": "2017-09-27", "close": 15.5, "volume": 9852.0}, {"date": "2017-09-28", "close": 15.375, "volume": 24593.0}, {"date": "2017-09-29", "close": 15.44, "volume": 2806.0}, {"date": "2017-10-02", "close": 15.44, "volume": 3540.0}, {"date": "2017-10-03", "close": 15.97, "volume": 8743.0}, {"date": "2017-10-04", "close": 16.14, "volume": 10992.0}, {"date": "2017-10-05", "close": 16.91, "volume": 3377.0}, {"date": "2017-10-06", "close": 17.46, "volume": 17173.0}, {"date": "2017-10-09", "close": 16.97, "volume": 5178.0}, {"date": "2017-10-10", "close": 17.3855, "volume": 3891.0}, {"date": "2017-10-11", "close": 16.5701, "volume": 3872.0}, {"date": "2017-10-12", "close": 16.81, "volume": 7004.0}, {"date": "2017-10-13", "close": 16.4, "volume": 4074.0}, {"date": "2017-10-16", "close": 16.46, "volume": 3305.0}, {"date": "2017-10-17", "close": 16.3417, "volume": 1285.0}, {"date": "2017-10-18", "close": 16.6001, "volume": 23564.0}, {"date": "2017-10-19", "close": 16.6, "volume": 41845.0}, {"date": "2017-10-20", "close": 16.06, "volume": 14126.0}, {"date": "2017-10-23", "close": 16.15, "volume": 8042.0}, {"date": "2017-10-24", "close": 16.1101, "volume": 5858.0}, {"date": "2017-10-25", "close": 16.33, "volume": 1707.0}, {"date": "2017-10-26", "close": 16.49, "volume": 4504.0}, {"date": "2017-10-27", "close": 16.4804, "volume": 2664.0}, {"date": "2017-10-30", "close": 16.885, "volume": 19188.0}, {"date": "2017-10-31", "close": 16.7199, "volume": 1929.0}, {"date": "2017-11-01", "close": 16.4201, "volume": 3492.0}, {"date": "2017-11-02", "close": 16.54, "volume": 794.0}, {"date": "2017-11-03", "close": 16.4288, "volume": 922.0}, {"date": "2017-11-06", "close": 16.7, "volume": 3616.0}, {"date": "2017-11-07", "close": 16.52, "volume": 3566.0}, {"date": "2017-11-08", "close": 16.52, "volume": 1565.0}, {"date": "2017-11-09", "close": 16.4026, "volume": 905.0}, {"date": "2017-11-10", "close": 16.5, "volume": 5091.0}, {"date": "2017-11-13", "close": 16.64, "volume": 889.0}, {"date": "2017-11-14", "close": 16.5858, "volume": 353.0}, {"date": "2017-11-15", "close": 16.603, "volume": 4932.0}, {"date": "2017-11-16", "close": 16.5, "volume": 20429.0}, {"date": "2017-11-17", "close": 16.48, "volume": 5626.0}, {"date": "2017-11-20", "close": 16.5775, "volume": 2076.0}, {"date": "2017-11-21", "close": 16.47, "volume": 2705.0}, {"date": "2017-11-22", "close": 16.57, "volume": 640.0}, {"date": "2017-11-24", "close": 16.5, "volume": 1412.0}, {"date": "2017-11-27", "close": 16.68, "volume": 8245.0}, {"date": "2017-11-28", "close": 16.5, "volume": 11619.0}, {"date": "2017-11-29", "close": 16.36, "volume": 10358.0}, {"date": "2017-11-30", "close": 16.61, "volume": 12071.0}, {"date": "2017-12-01", "close": 16.71, "volume": 2496.0}, {"date": "2017-12-04", "close": 17.5, "volume": 16268.0}, {"date": "2017-12-05", "close": 17.3, "volume": 3020.0}, {"date": "2017-12-06", "close": 17.086, "volume": 10296.0}, {"date": "2017-12-07", "close": 17.23, "volume": 3869.0}, {"date": "2017-12-08", "close": 16.52, "volume": 17222.0}, {"date": "2017-12-11", "close": 15.99, "volume": 6634.0}, {"date": "2017-12-12", "close": 15.5, "volume": 10360.0}, {"date": "2017-12-13", "close": 15.73, "volume": 10489.0}, {"date": "2017-12-14", "close": 15.46, "volume": 7916.0}, {"date": "2017-12-15", "close": 15.5, "volume": 18209.0}, {"date": "2017-12-18", "close": 15.75, "volume": 15161.0}, {"date": "2017-12-19", "close": 15.75, "volume": 9542.0}, {"date": "2017-12-20", "close": 15.681, "volume": 8976.0}, {"date": "2017-12-21", "close": 15.6, "volume": 30510.0}, {"date": "2017-12-22", "close": 15.75, "volume": 4216.0}, {"date": "2017-12-26", "close": 16.6476, "volume": 12384.0}, {"date": "2017-12-27", "close": 16.29, "volume": 16542.0}, {"date": "2017-12-28", "close": 16.61, "volume": 20041.0}, {"date": "2017-12-29", "close": 16.54, "volume": 18234.0}, {"date": "2018-01-02", "close": 16.78, "volume": 23982.0}, {"date": "2018-01-03", "close": 16.8, "volume": 8059.0}, {"date": "2018-01-04", "close": 16.8, "volume": 5369.0}, {"date": "2018-01-05", "close": 16.71, "volume": 3320.0}, {"date": "2018-01-08", "close": 17.02, "volume": 3572.0}, {"date": "2018-01-09", "close": 17.01, "volume": 5334.0}, {"date": "2018-01-10", "close": 17.09, "volume": 690.0}, {"date": "2018-01-11", "close": 17.24, "volume": 12261.0}, {"date": "2018-01-12", "close": 17.4897, "volume": 4573.0}, {"date": "2018-01-16", "close": 17.46, "volume": 7348.0}, {"date": "2018-01-17", "close": 17.4, "volume": 10425.0}, {"date": "2018-01-18", "close": 17.4, "volume": 2434.0}, {"date": "2018-01-19", "close": 17.92, "volume": 7266.0}, {"date": "2018-01-22", "close": 17.57, "volume": 6792.0}, {"date": "2018-01-23", "close": 17.89, "volume": 8366.0}, {"date": "2018-01-24", "close": 17.8, "volume": 2661.0}, {"date": "2018-01-25", "close": 17.65, "volume": 9420.0}, {"date": "2018-01-26", "close": 17.5, "volume": 17073.0}, {"date": "2018-01-29", "close": 17.905, "volume": 16674.0}, {"date": "2018-01-30", "close": 17.95, "volume": 25071.0}, {"date": "2018-01-31", "close": 17.87, "volume": 10485.0}, {"date": "2018-02-01", "close": 17.86, "volume": 5457.0}, {"date": "2018-02-02", "close": 17.1, "volume": 11612.0}, {"date": "2018-02-05", "close": 16.96, "volume": 21849.0}, {"date": "2018-02-06", "close": 17.26, "volume": 5479.0}, {"date": "2018-02-07", "close": 17.16, "volume": 11586.0}, {"date": "2018-02-08", "close": 17.15, "volume": 14133.0}, {"date": "2018-02-09", "close": 16.84, "volume": 6967.0}, {"date": "2018-02-12", "close": 16.92, "volume": 7478.0}, {"date": "2018-02-13", "close": 17.44, "volume": 27439.0}, {"date": "2018-02-14", "close": 17.45, "volume": 4069.0}, {"date": "2018-02-15", "close": 17.5, "volume": 238.0}, {"date": "2018-02-16", "close": 17.65, "volume": 2500.0}, {"date": "2018-02-20", "close": 18.01, "volume": 24448.0}, {"date": "2018-02-21", "close": 18.38, "volume": 19637.0}, {"date": "2018-02-22", "close": 18.64, "volume": 13740.0}, {"date": "2018-02-23", "close": 18.69, "volume": 5410.0}, {"date": "2018-02-26", "close": 18.58, "volume": 49205.0}, {"date": "2018-02-27", "close": 18.55, "volume": 23974.0}, {"date": "2018-02-28", "close": 18.65, "volume": 26372.0}, {"date": "2018-03-01", "close": 18.07, "volume": 5298.0}, {"date": "2018-03-02", "close": 18.14, "volume": 1573.0}, {"date": "2018-03-05", "close": 18.5, "volume": 8682.0}, {"date": "2018-03-06", "close": 18.31, "volume": 9674.0}, {"date": "2018-03-07", "close": 18.68, "volume": 21559.0}, {"date": "2018-03-08", "close": 18.95, "volume": 3821.0}, {"date": "2018-03-09", "close": 19.6145, "volume": 21027.0}, {"date": "2018-03-12", "close": 19.72, "volume": 32905.0}, {"date": "2018-03-13", "close": 19.29, "volume": 6404.0}, {"date": "2018-03-14", "close": 19.33, "volume": 3516.0}, {"date": "2018-03-15", "close": 19.06, "volume": 4497.0}, {"date": "2018-03-16", "close": 19.0, "volume": 7041.0}, {"date": "2018-03-19", "close": 18.77, "volume": 6137.0}, {"date": "2018-03-20", "close": 18.34, "volume": 13591.0}, {"date": "2018-03-21", "close": 18.15, "volume": 10457.0}, {"date": "2018-03-22", "close": 18.04, "volume": 6619.0}, {"date": "2018-03-23", "close": 18.4, "volume": 3410.0}, {"date": "2018-03-26", "close": 17.8, "volume": 13314.0}, {"date": "2018-03-27", "close": 18.33, "volume": 54822.0}, {"date": "2018-03-28", "close": 18.31, "volume": 63113.0}, {"date": "2018-03-29", "close": 19.3, "volume": 8289.0}, {"date": "2018-04-02", "close": 19.23, "volume": 7894.0}, {"date": "2018-04-03", "close": 18.92, "volume": 11911.0}, {"date": "2018-04-04", "close": 19.35, "volume": 10117.0}, {"date": "2018-04-05", "close": 19.565, "volume": 16392.0}, {"date": "2018-04-06", "close": 19.38, "volume": 23442.0}, {"date": "2018-04-09", "close": 19.21, "volume": 13084.0}, {"date": "2018-04-10", "close": 19.565, "volume": 11956.0}, {"date": "2018-04-11", "close": 19.15, "volume": 1739.0}, {"date": "2018-04-12", "close": 19.24, "volume": 2389.0}, {"date": "2018-04-13", "close": 19.64, "volume": 6242.0}, {"date": "2018-04-16", "close": 19.06, "volume": 24285.0}, {"date": "2018-04-17", "close": 19.4399, "volume": 12907.0}, {"date": "2018-04-18", "close": 19.31, "volume": 5518.0}, {"date": "2018-04-19", "close": 18.87, "volume": 24123.0}, {"date": "2018-04-20", "close": 19.65, "volume": 8444.0}, {"date": "2018-04-23", "close": 19.64, "volume": 17074.0}, {"date": "2018-04-24", "close": 19.69, "volume": 7624.0}, {"date": "2018-04-25", "close": 19.5899, "volume": 1818.0}, {"date": "2018-04-26", "close": 19.56, "volume": 7136.0}, {"date": "2018-04-27", "close": 19.9799, "volume": 10337.0}, {"date": "2018-04-30", "close": 19.8, "volume": 6768.0}, {"date": "2018-05-01", "close": 19.72, "volume": 7810.0}, {"date": "2018-05-02", "close": 19.25, "volume": 5861.0}, {"date": "2018-05-03", "close": 19.83, "volume": 14008.0}, {"date": "2018-05-04", "close": 19.88, "volume": 15653.0}, {"date": "2018-05-07", "close": 19.44, "volume": 10253.0}, {"date": "2018-05-08", "close": 19.54, "volume": 4167.0}, {"date": "2018-05-09", "close": 19.03, "volume": 1224.0}, {"date": "2018-05-10", "close": 19.16, "volume": 19578.0}, {"date": "2018-05-11", "close": 19.295, "volume": 4101.0}, {"date": "2018-05-14", "close": 18.98, "volume": 13222.0}, {"date": "2018-05-15", "close": 18.66, "volume": 10519.0}, {"date": "2018-05-16", "close": 18.65, "volume": 13137.0}, {"date": "2018-05-17", "close": 18.61, "volume": 11428.0}, {"date": "2018-05-18", "close": 18.53, "volume": 12782.0}, {"date": "2018-05-21", "close": 18.6, "volume": 11379.0}, {"date": "2018-05-22", "close": 18.73, "volume": 4534.0}, {"date": "2018-05-23", "close": 18.5, "volume": 5418.0}, {"date": "2018-05-24", "close": 18.01, "volume": 8591.0}, {"date": "2018-05-25", "close": 17.97, "volume": 14867.0}, {"date": "2018-05-29", "close": 17.81, "volume": 2846.0}, {"date": "2018-05-30", "close": 18.14, "volume": 4929.0}, {"date": "2018-05-31", "close": 18.01, "volume": 21113.0}, {"date": "2018-06-01", "close": 18.79, "volume": 22622.0}, {"date": "2018-06-04", "close": 19.01, "volume": 4898.0}, {"date": "2018-06-05", "close": 19.19, "volume": 4896.0}, {"date": "2018-06-06", "close": 19.01, "volume": 3305.0}, {"date": "2018-06-07", "close": 19.19, "volume": 3664.0}, {"date": "2018-06-08", "close": 18.963, "volume": 2465.0}, {"date": "2018-06-11", "close": 18.74, "volume": 28707.0}, {"date": "2018-06-12", "close": 18.53, "volume": 4941.0}, {"date": "2018-06-13", "close": 18.23, "volume": 3004.0}, {"date": "2018-06-14", "close": 18.74, "volume": 10837.0}, {"date": "2018-06-15", "close": 18.87, "volume": 11896.0}, {"date": "2018-06-18", "close": 18.65, "volume": 3746.0}, {"date": "2018-06-19", "close": 18.55, "volume": 5234.0}, {"date": "2018-06-20", "close": 18.77, "volume": 773.0}, {"date": "2018-06-21", "close": 18.5773, "volume": 6926.0}, {"date": "2018-06-22", "close": 17.71, "volume": 17519.0}, {"date": "2018-06-25", "close": 17.31, "volume": 14228.0}, {"date": "2018-06-26", "close": 17.41, "volume": 3521.0}, {"date": "2018-06-27", "close": 17.3, "volume": 1754.0}, {"date": "2018-06-28", "close": 17.25, "volume": 3032.0}, {"date": "2018-06-29", "close": 17.35, "volume": 1585.0}, {"date": "2018-07-02", "close": 17.37, "volume": 2696.0}, {"date": "2018-07-03", "close": 17.34, "volume": 3547.0}, {"date": "2018-07-05", "close": 17.5, "volume": 1023.0}, {"date": "2018-07-06", "close": 17.42, "volume": 3402.0}, {"date": "2018-07-09", "close": 17.39, "volume": 4432.0}, {"date": "2018-07-10", "close": 17.62, "volume": 3920.0}, {"date": "2018-07-11", "close": 17.61, "volume": 4145.0}, {"date": "2018-07-12", "close": 17.55, "volume": 2362.0}, {"date": "2018-07-13", "close": 17.6716, "volume": 2713.0}, {"date": "2018-07-16", "close": 17.29, "volume": 3858.0}, {"date": "2018-07-17", "close": 17.48, "volume": 1040.0}, {"date": "2018-07-18", "close": 17.499, "volume": 1369.0}, {"date": "2018-07-19", "close": 17.28, "volume": 665.0}, {"date": "2018-07-20", "close": 17.2501, "volume": 2141.0}, {"date": "2018-07-23", "close": 17.105, "volume": 10678.0}, {"date": "2018-07-24", "close": 16.9, "volume": 1504.0}, {"date": "2018-07-25", "close": 16.9, "volume": 28282.0}, {"date": "2018-07-26", "close": 16.52, "volume": 1513.0}, {"date": "2018-07-27", "close": 16.05, "volume": 30907.0}, {"date": "2018-07-30", "close": 15.8947, "volume": 23304.0}, {"date": "2018-07-31", "close": 15.65, "volume": 4938.0}, {"date": "2018-08-01", "close": 15.7, "volume": 20195.0}, {"date": "2018-08-02", "close": 15.5914, "volume": 22842.0}, {"date": "2018-08-03", "close": 15.45, "volume": 31873.0}, {"date": "2018-08-06", "close": 15.4, "volume": 28634.0}, {"date": "2018-08-07", "close": 15.24, "volume": 35629.0}, {"date": "2018-08-08", "close": 15.26, "volume": 4105.0}, {"date": "2018-08-09", "close": 15.28, "volume": 955.0}, {"date": "2018-08-10", "close": 15.2242, "volume": 2375.0}, {"date": "2018-08-13", "close": 15.5473, "volume": 2128.0}, {"date": "2018-08-14", "close": 15.1999, "volume": 5012.0}, {"date": "2018-08-15", "close": 14.9878, "volume": 2133.0}, {"date": "2018-08-16", "close": 14.43, "volume": 6510.0}, {"date": "2018-08-17", "close": 14.5, "volume": 11694.0}, {"date": "2018-08-20", "close": 14.835, "volume": 25309.0}, {"date": "2018-08-21", "close": 14.75, "volume": 11199.0}, {"date": "2018-08-22", "close": 15.0, "volume": 3005.0}, {"date": "2018-08-23", "close": 14.68, "volume": 4312.0}, {"date": "2018-08-24", "close": 14.659, "volume": 13333.0}, {"date": "2018-08-27", "close": 14.64, "volume": 2884.0}, {"date": "2018-08-28", "close": 14.6163, "volume": 8255.0}, {"date": "2018-08-29", "close": 14.585, "volume": 3824.0}, {"date": "2018-08-30", "close": 14.5, "volume": 2704.0}, {"date": "2018-08-31", "close": 14.5, "volume": 685.0}, {"date": "2018-09-04", "close": 14.48, "volume": 7695.0}, {"date": "2018-09-05", "close": 14.35, "volume": 3255.0}, {"date": "2018-09-06", "close": 14.0, "volume": 11115.0}, {"date": "2018-09-07", "close": 13.81, "volume": 8817.0}, {"date": "2018-09-10", "close": 13.6, "volume": 13732.0}, {"date": "2018-09-11", "close": 13.55, "volume": 8409.0}, {"date": "2018-09-12", "close": 13.98, "volume": 1974.0}, {"date": "2018-09-13", "close": 13.78, "volume": 7729.0}, {"date": "2018-09-14", "close": 13.98, "volume": 18110.0}, {"date": "2018-09-17", "close": 14.61, "volume": 13716.0}, {"date": "2018-09-18", "close": 14.9999, "volume": 6834.0}, {"date": "2018-09-19", "close": 15.01, "volume": 5456.0}, {"date": "2018-09-20", "close": 15.02, "volume": 8672.0}, {"date": "2018-09-21", "close": 14.4, "volume": 12368.0}, {"date": "2018-09-24", "close": 14.26, "volume": 11927.0}, {"date": "2018-09-25", "close": 13.95, "volume": 4318.0}, {"date": "2018-09-26", "close": 14.0, "volume": 3411.0}, {"date": "2018-09-27", "close": 13.9818, "volume": 2846.0}, {"date": "2018-09-28", "close": 13.85, "volume": 7951.0}, {"date": "2018-10-01", "close": 13.75, "volume": 5383.0}, {"date": "2018-10-02", "close": 13.95, "volume": 5418.0}, {"date": "2018-10-03", "close": 13.968, "volume": 3680.0}, {"date": "2018-10-04", "close": 13.9511, "volume": 4206.0}, {"date": "2018-10-05", "close": 13.97, "volume": 3364.0}, {"date": "2018-10-08", "close": 13.92, "volume": 4623.0}, {"date": "2018-10-09", "close": 13.95, "volume": 2987.0}, {"date": "2018-10-10", "close": 13.95, "volume": 3991.0}, {"date": "2018-10-11", "close": 13.82, "volume": 21054.0}, {"date": "2018-10-12", "close": 13.68, "volume": 9439.0}, {"date": "2018-10-15", "close": 13.62, "volume": 20018.0}, {"date": "2018-10-16", "close": 13.65, "volume": 1270.0}, {"date": "2018-10-17", "close": 13.62, "volume": 962.0}, {"date": "2018-10-18", "close": 13.5, "volume": 5706.0}, {"date": "2018-10-19", "close": 13.7, "volume": 31133.0}, {"date": "2018-10-22", "close": 13.35, "volume": 14176.0}, {"date": "2018-10-23", "close": 12.8133, "volume": 7317.0}, {"date": "2018-10-24", "close": 12.9, "volume": 11173.0}, {"date": "2018-10-25", "close": 11.58, "volume": 40126.0}, {"date": "2018-10-26", "close": 12.1, "volume": 5193.0}, {"date": "2018-10-29", "close": 12.335, "volume": 3356.0}, {"date": "2018-10-30", "close": 12.3, "volume": 10068.0}, {"date": "2018-10-31", "close": 12.39, "volume": 6239.0}, {"date": "2018-11-01", "close": 12.9585, "volume": 3891.0}, {"date": "2018-11-02", "close": 12.81, "volume": 4241.0}, {"date": "2018-11-05", "close": 12.5, "volume": 900.0}, {"date": "2018-11-06", "close": 12.31, "volume": 1153.0}, {"date": "2018-11-07", "close": 12.44, "volume": 2060.0}, {"date": "2018-11-08", "close": 12.51, "volume": 2683.0}, {"date": "2018-11-09", "close": 12.4877, "volume": 1736.0}, {"date": "2018-11-12", "close": 12.15, "volume": 2455.0}, {"date": "2018-11-13", "close": 12.2323, "volume": 1295.0}, {"date": "2018-11-14", "close": 12.0, "volume": 4310.0}, {"date": "2018-11-15", "close": 12.05, "volume": 1079.0}, {"date": "2018-11-16", "close": 12.48, "volume": 3694.0}, {"date": "2018-11-19", "close": 12.3, "volume": 3763.0}, {"date": "2018-11-20", "close": 11.99, "volume": 9239.0}, {"date": "2018-11-21", "close": 11.8759, "volume": 16254.0}, {"date": "2018-11-23", "close": 11.9, "volume": 124.0}, {"date": "2018-11-26", "close": 11.7, "volume": 12291.0}, {"date": "2018-11-27", "close": 11.42, "volume": 6529.0}, {"date": "2018-11-28", "close": 10.81, "volume": 40905.0}, {"date": "2018-11-29", "close": 11.4, "volume": 5890.0}, {"date": "2018-11-30", "close": 11.42, "volume": 7364.0}, {"date": "2018-12-03", "close": 12.15, "volume": 4491.0}, {"date": "2018-12-04", "close": 11.97, "volume": 5842.0}, {"date": "2018-12-06", "close": 11.24, "volume": 12935.0}, {"date": "2018-12-07", "close": 11.08, "volume": 4961.0}, {"date": "2018-12-10", "close": 11.1154, "volume": 12417.0}, {"date": "2018-12-11", "close": 11.09, "volume": 8561.0}, {"date": "2018-12-12", "close": 11.1501, "volume": 5426.0}, {"date": "2018-12-13", "close": 10.91, "volume": 19598.0}, {"date": "2018-12-14", "close": 11.08, "volume": 9437.0}, {"date": "2018-12-17", "close": 10.88, "volume": 10776.0}, {"date": "2018-12-18", "close": 10.41, "volume": 29780.0}, {"date": "2018-12-19", "close": 10.51, "volume": 9031.0}, {"date": "2018-12-20", "close": 10.26, "volume": 15027.0}, {"date": "2018-12-21", "close": 9.69, "volume": 35582.0}, {"date": "2018-12-24", "close": 10.15, "volume": 15381.0}, {"date": "2018-12-26", "close": 10.01, "volume": 4916.0}, {"date": "2018-12-27", "close": 10.0, "volume": 5773.0}, {"date": "2018-12-28", "close": 10.1174, "volume": 24944.0}, {"date": "2018-12-31", "close": 10.01, "volume": 6369.0}, {"date": "2019-01-02", "close": 10.27, "volume": 4576.0}, {"date": "2019-01-03", "close": 10.445, "volume": 19058.0}, {"date": "2019-01-04", "close": 10.72, "volume": 4249.0}, {"date": "2019-01-07", "close": 10.6, "volume": 6669.0}, {"date": "2019-01-08", "close": 10.7, "volume": 8443.0}, {"date": "2019-01-09", "close": 10.7, "volume": 600.0}, {"date": "2019-01-10", "close": 10.6, "volume": 7921.0}, {"date": "2019-01-11", "close": 10.59, "volume": 4768.0}, {"date": "2019-01-14", "close": 10.52, "volume": 10149.0}, {"date": "2019-01-15", "close": 10.2704, "volume": 8589.0}, {"date": "2019-01-16", "close": 10.15, "volume": 15644.0}, {"date": "2019-01-17", "close": 10.3, "volume": 8509.0}, {"date": "2019-01-18", "close": 10.38, "volume": 3202.0}, {"date": "2019-01-22", "close": 10.41, "volume": 5930.0}, {"date": "2019-01-23", "close": 10.43, "volume": 8360.0}, {"date": "2019-01-24", "close": 10.35, "volume": 9810.0}, {"date": "2019-01-25", "close": 10.5, "volume": 7820.0}, {"date": "2019-01-28", "close": 11.6836, "volume": 32693.0}, {"date": "2019-01-29", "close": 11.0638, "volume": 31343.0}, {"date": "2019-01-30", "close": 11.75, "volume": 23280.0}, {"date": "2019-01-31", "close": 11.53, "volume": 16637.0}, {"date": "2019-02-01", "close": 10.8682, "volume": 10879.0}, {"date": "2019-02-04", "close": 11.9484, "volume": 12038.0}, {"date": "2019-02-05", "close": 11.61, "volume": 2442.0}, {"date": "2019-02-06", "close": 11.7, "volume": 2108.0}, {"date": "2019-02-07", "close": 11.56, "volume": 7149.0}, {"date": "2019-02-08", "close": 11.22, "volume": 2328.0}, {"date": "2019-02-11", "close": 11.3, "volume": 1468.0}, {"date": "2019-02-12", "close": 11.4, "volume": 10427.0}, {"date": "2019-02-13", "close": 11.1, "volume": 9537.0}, {"date": "2019-02-14", "close": 10.98, "volume": 36394.0}, {"date": "2019-02-15", "close": 10.61, "volume": 33847.0}, {"date": "2019-02-19", "close": 10.5329, "volume": 16555.0}, {"date": "2019-02-20", "close": 10.31, "volume": 24604.0}, {"date": "2019-02-21", "close": 10.25, "volume": 8165.0}, {"date": "2019-02-22", "close": 10.5, "volume": 11807.0}, {"date": "2019-02-25", "close": 10.5, "volume": 13597.0}, {"date": "2019-02-26", "close": 10.48, "volume": 20923.0}, {"date": "2019-02-27", "close": 10.25, "volume": 10593.0}, {"date": "2019-02-28", "close": 10.25, "volume": 19505.0}, {"date": "2019-03-01", "close": 10.47, "volume": 13057.0}, {"date": "2019-03-04", "close": 10.49, "volume": 48158.0}, {"date": "2019-03-05", "close": 10.3, "volume": 4476.0}, {"date": "2019-03-06", "close": 10.2, "volume": 11337.0}, {"date": "2019-03-07", "close": 10.04, "volume": 17599.0}, {"date": "2019-03-08", "close": 9.89, "volume": 3925.0}, {"date": "2019-03-11", "close": 9.8293, "volume": 12902.0}, {"date": "2019-03-12", "close": 9.8799, "volume": 14375.0}, {"date": "2019-03-13", "close": 9.82, "volume": 6690.0}, {"date": "2019-03-14", "close": 9.69, "volume": 21941.0}, {"date": "2019-03-15", "close": 9.95, "volume": 7114.0}, {"date": "2019-03-18", "close": 9.72, "volume": 12104.0}, {"date": "2019-03-19", "close": 9.52, "volume": 12838.0}, {"date": "2019-03-20", "close": 9.0, "volume": 32194.0}, {"date": "2019-03-21", "close": 9.31, "volume": 9501.0}, {"date": "2019-03-22", "close": 9.55, "volume": 31610.0}, {"date": "2019-03-25", "close": 9.3744, "volume": 9094.0}, {"date": "2019-03-26", "close": 9.3, "volume": 3108.0}, {"date": "2019-03-27", "close": 9.51, "volume": 2287.0}, {"date": "2019-03-28", "close": 9.45, "volume": 1700.0}, {"date": "2019-03-29", "close": 9.25, "volume": 5612.0}, {"date": "2019-04-01", "close": 9.43, "volume": 13409.0}, {"date": "2019-04-02", "close": 9.33, "volume": 7245.0}, {"date": "2019-04-03", "close": 9.429, "volume": 11815.0}, {"date": "2019-04-04", "close": 9.47, "volume": 4771.0}, {"date": "2019-04-05", "close": 9.5652, "volume": 7846.0}, {"date": "2019-04-08", "close": 9.8999, "volume": 8474.0}, {"date": "2019-04-09", "close": 9.7, "volume": 7537.0}, {"date": "2019-04-10", "close": 9.54, "volume": 1810.0}, {"date": "2019-04-11", "close": 9.71, "volume": 2510.0}, {"date": "2019-04-12", "close": 9.51, "volume": 1897.0}, {"date": "2019-04-15", "close": 9.6, "volume": 8022.0}, {"date": "2019-04-16", "close": 9.5, "volume": 7093.0}, {"date": "2019-04-17", "close": 9.51, "volume": 6302.0}, {"date": "2019-04-18", "close": 9.1001, "volume": 20556.0}, {"date": "2019-04-22", "close": 9.15, "volume": 4095.0}, {"date": "2019-04-23", "close": 9.46, "volume": 5548.0}, {"date": "2019-04-24", "close": 9.55, "volume": 2837.0}, {"date": "2019-04-25", "close": 9.75, "volume": 11076.0}, {"date": "2019-04-26", "close": 9.56, "volume": 8079.0}, {"date": "2019-04-29", "close": 9.87, "volume": 13891.0}, {"date": "2019-04-30", "close": 9.99, "volume": 8919.0}, {"date": "2019-05-01", "close": 9.7538, "volume": 12612.0}, {"date": "2019-05-02", "close": 10.09, "volume": 2813.0}, {"date": "2019-05-03", "close": 10.3, "volume": 10740.0}, {"date": "2019-05-06", "close": 10.31, "volume": 27478.0}, {"date": "2019-05-07", "close": 10.02, "volume": 10825.0}, {"date": "2019-05-08", "close": 10.038, "volume": 2380.0}, {"date": "2019-05-09", "close": 9.89, "volume": 4250.0}, {"date": "2019-05-10", "close": 9.55, "volume": 7268.0}, {"date": "2019-05-13", "close": 9.4, "volume": 11089.0}, {"date": "2019-05-14", "close": 9.6239, "volume": 8588.0}, {"date": "2019-05-15", "close": 9.62, "volume": 15173.0}, {"date": "2019-05-16", "close": 9.86, "volume": 430988.0}, {"date": "2019-05-17", "close": 9.73, "volume": 3189.0}, {"date": "2019-05-20", "close": 9.68, "volume": 6181.0}, {"date": "2019-05-21", "close": 9.69, "volume": 11304.0}, {"date": "2019-05-22", "close": 9.63, "volume": 1035.0}, {"date": "2019-05-23", "close": 9.31, "volume": 12986.0}, {"date": "2019-05-24", "close": 9.68, "volume": 3865.0}, {"date": "2019-05-28", "close": 9.3, "volume": 12518.0}, {"date": "2019-05-29", "close": 9.49, "volume": 9428.0}, {"date": "2019-05-30", "close": 9.38, "volume": 2947.0}, {"date": "2019-05-31", "close": 9.34, "volume": 4368.0}, {"date": "2019-06-03", "close": 9.29, "volume": 7911.0}, {"date": "2019-06-04", "close": 9.25, "volume": 6066.0}, {"date": "2019-06-05", "close": 9.11, "volume": 1810.0}, {"date": "2019-06-06", "close": 9.2045, "volume": 11826.0}, {"date": "2019-06-07", "close": 9.34, "volume": 3984.0}, {"date": "2019-06-10", "close": 9.49, "volume": 8423.0}, {"date": "2019-06-11", "close": 9.3001, "volume": 15785.0}, {"date": "2019-06-12", "close": 9.26, "volume": 11812.0}, {"date": "2019-06-13", "close": 9.46, "volume": 6154.0}, {"date": "2019-06-14", "close": 9.45, "volume": 6210.0}, {"date": "2019-06-17", "close": 9.35, "volume": 2762.0}, {"date": "2019-06-18", "close": 9.4169, "volume": 2827.0}, {"date": "2019-06-19", "close": 9.77, "volume": 1073.0}, {"date": "2019-06-20", "close": 9.7584, "volume": 1134.0}, {"date": "2019-06-21", "close": 9.75, "volume": 2391.0}, {"date": "2019-06-24", "close": 9.64, "volume": 2374.0}, {"date": "2019-06-25", "close": 9.61, "volume": 8559.0}, {"date": "2019-06-26", "close": 9.69, "volume": 1609.0}, {"date": "2019-06-27", "close": 9.69, "volume": 2767.0}, {"date": "2019-06-28", "close": 9.7, "volume": 3809.0}, {"date": "2019-07-01", "close": 9.73, "volume": 1905.0}, {"date": "2019-07-02", "close": 9.6087, "volume": 2515.0}, {"date": "2019-07-03", "close": 9.4702, "volume": 840.0}, {"date": "2019-07-05", "close": 9.65, "volume": 1852.0}, {"date": "2019-07-08", "close": 9.5025, "volume": 1835.0}, {"date": "2019-07-09", "close": 9.6262, "volume": 2208.0}, {"date": "2019-07-10", "close": 9.4449, "volume": 2235.0}, {"date": "2019-07-11", "close": 9.68, "volume": 3908.0}, {"date": "2019-07-12", "close": 9.45, "volume": 3177.0}, {"date": "2019-07-15", "close": 9.45, "volume": 2065.0}, {"date": "2019-07-16", "close": 9.46, "volume": 8751.0}, {"date": "2019-07-17", "close": 9.3699, "volume": 13838.0}, {"date": "2019-07-18", "close": 9.8907, "volume": 45405.0}, {"date": "2019-07-19", "close": 9.9999, "volume": 16731.0}, {"date": "2019-07-22", "close": 9.97, "volume": 24946.0}, {"date": "2019-07-23", "close": 10.07, "volume": 6281.0}, {"date": "2019-07-24", "close": 10.25, "volume": 6227.0}, {"date": "2019-07-25", "close": 10.17, "volume": 10316.0}, {"date": "2019-07-26", "close": 10.2, "volume": 5325.0}, {"date": "2019-07-29", "close": 10.05, "volume": 3634.0}, {"date": "2019-07-30", "close": 10.0, "volume": 2606.0}, {"date": "2019-07-31", "close": 10.0, "volume": 7222.0}, {"date": "2019-08-01", "close": 9.91, "volume": 1824.0}, {"date": "2019-08-02", "close": 9.91, "volume": 2060.0}, {"date": "2019-08-05", "close": 9.6304, "volume": 5637.0}, {"date": "2019-08-06", "close": 9.64, "volume": 4480.0}, {"date": "2019-08-07", "close": 9.4269, "volume": 16036.0}, {"date": "2019-08-08", "close": 9.83, "volume": 27427.0}, {"date": "2019-08-09", "close": 9.6, "volume": 25547.0}, {"date": "2019-08-12", "close": 9.5, "volume": 1452.0}, {"date": "2019-08-13", "close": 9.65, "volume": 2594.0}, {"date": "2019-08-14", "close": 9.2605, "volume": 16634.0}, {"date": "2019-08-15", "close": 9.4132, "volume": 25329.0}, {"date": "2019-08-16", "close": 9.55, "volume": 17525.0}, {"date": "2019-08-19", "close": 9.415, "volume": 26214.0}, {"date": "2019-08-20", "close": 9.55, "volume": 22759.0}, {"date": "2019-08-21", "close": 9.45, "volume": 19183.0}, {"date": "2019-08-22", "close": 9.51, "volume": 28772.0}, {"date": "2019-08-23", "close": 9.5, "volume": 11778.0}, {"date": "2019-08-26", "close": 9.6386, "volume": 13582.0}, {"date": "2019-08-27", "close": 9.8, "volume": 22215.0}, {"date": "2019-08-28", "close": 9.92, "volume": 13558.0}, {"date": "2019-08-29", "close": 9.84, "volume": 6065.0}, {"date": "2019-08-30", "close": 9.91, "volume": 55945.0}, {"date": "2019-09-03", "close": 10.05, "volume": 15175.0}, {"date": "2019-09-04", "close": 10.1, "volume": 12849.0}, {"date": "2019-09-05", "close": 10.03, "volume": 14961.0}, {"date": "2019-09-06", "close": 10.12, "volume": 15502.0}, {"date": "2019-09-09", "close": 10.66, "volume": 9680.0}, {"date": "2019-09-10", "close": 10.485, "volume": 8750.0}, {"date": "2019-09-11", "close": 10.5586, "volume": 7918.0}, {"date": "2019-09-12", "close": 10.42, "volume": 5146.0}, {"date": "2019-09-13", "close": 10.55, "volume": 6105.0}, {"date": "2019-09-16", "close": 10.3, "volume": 18728.0}, {"date": "2019-09-17", "close": 10.2869, "volume": 4974.0}, {"date": "2019-09-18", "close": 10.09, "volume": 11937.0}, {"date": "2019-09-19", "close": 9.76, "volume": 13257.0}, {"date": "2019-09-20", "close": 10.15, "volume": 2938.0}, {"date": "2019-09-23", "close": 10.4, "volume": 8642.0}, {"date": "2019-09-24", "close": 10.395, "volume": 9221.0}, {"date": "2019-09-25", "close": 10.34, "volume": 4752.0}, {"date": "2019-09-26", "close": 10.2208, "volume": 6076.0}, {"date": "2019-09-27", "close": 10.56, "volume": 45849.0}, {"date": "2019-09-30", "close": 10.81, "volume": 22738.0}, {"date": "2019-10-01", "close": 10.9, "volume": 7106.0}, {"date": "2019-10-02", "close": 10.98, "volume": 9447.0}, {"date": "2019-10-03", "close": 10.9, "volume": 10230.0}, {"date": "2019-10-04", "close": 10.83, "volume": 2354.0}, {"date": "2019-10-07", "close": 11.2, "volume": 50810.0}, {"date": "2019-10-08", "close": 11.49, "volume": 29557.0}, {"date": "2019-10-09", "close": 11.1888, "volume": 8445.0}, {"date": "2019-10-10", "close": 10.9, "volume": 16653.0}, {"date": "2019-10-11", "close": 11.07, "volume": 6336.0}, {"date": "2019-10-14", "close": 11.2, "volume": 10604.0}, {"date": "2019-10-15", "close": 11.2002, "volume": 1525.0}, {"date": "2019-10-16", "close": 11.14, "volume": 18360.0}, {"date": "2019-10-17", "close": 11.0974, "volume": 1656.0}, {"date": "2019-10-18", "close": 11.0696, "volume": 5478.0}, {"date": "2019-10-21", "close": 11.15, "volume": 1420.0}, {"date": "2019-10-22", "close": 11.0975, "volume": 2551.0}, {"date": "2019-10-23", "close": 11.15, "volume": 9303.0}, {"date": "2019-10-24", "close": 11.15, "volume": 1814.0}, {"date": "2019-10-25", "close": 11.2, "volume": 10340.0}, {"date": "2019-10-28", "close": 11.1883, "volume": 5628.0}, {"date": "2019-10-29", "close": 11.18, "volume": 3436.0}, {"date": "2019-10-30", "close": 11.1679, "volume": 1328.0}, {"date": "2019-10-31", "close": 11.1, "volume": 9430.0}, {"date": "2019-11-01", "close": 11.51, "volume": 10583.0}, {"date": "2019-11-04", "close": 11.7585, "volume": 14860.0}, {"date": "2019-11-05", "close": 12.5, "volume": 11743.0}, {"date": "2019-11-06", "close": 12.36, "volume": 3672.0}, {"date": "2019-11-07", "close": 12.364, "volume": 7600.0}, {"date": "2019-11-08", "close": 12.14, "volume": 9447.0}, {"date": "2019-11-11", "close": 12.1593, "volume": 8120.0}, {"date": "2019-11-12", "close": 12.2374, "volume": 4293.0}, {"date": "2019-11-13", "close": 12.18, "volume": 2959.0}, {"date": "2019-11-14", "close": 12.1, "volume": 1522.0}, {"date": "2019-11-15", "close": 11.85, "volume": 13207.0}, {"date": "2019-11-18", "close": 11.605, "volume": 3840.0}, {"date": "2019-11-19", "close": 11.45, "volume": 36839.0}, {"date": "2019-11-20", "close": 11.27, "volume": 7073.0}, {"date": "2019-11-21", "close": 11.1261, "volume": 11410.0}, {"date": "2019-11-22", "close": 11.3361, "volume": 2140.0}, {"date": "2019-11-25", "close": 11.225, "volume": 13636.0}, {"date": "2019-11-26", "close": 11.39, "volume": 7120.0}, {"date": "2019-11-27", "close": 11.57, "volume": 16087.0}, {"date": "2019-11-29", "close": 11.89, "volume": 4287.0}, {"date": "2019-12-02", "close": 11.54, "volume": 4191.0}, {"date": "2019-12-03", "close": 11.21, "volume": 3956.0}, {"date": "2019-12-04", "close": 11.12, "volume": 17279.0}, {"date": "2019-12-05", "close": 11.09, "volume": 15076.0}, {"date": "2019-12-06", "close": 11.07, "volume": 2965.0}, {"date": "2019-12-09", "close": 10.939, "volume": 19442.0}, {"date": "2019-12-10", "close": 10.49, "volume": 27420.0}, {"date": "2019-12-11", "close": 10.18, "volume": 35171.0}, {"date": "2019-12-12", "close": 10.23, "volume": 27165.0}, {"date": "2019-12-13", "close": 10.24, "volume": 8668.0}, {"date": "2019-12-16", "close": 10.0, "volume": 77489.0}, {"date": "2019-12-17", "close": 10.1949, "volume": 15813.0}, {"date": "2019-12-18", "close": 10.24, "volume": 10194.0}, {"date": "2019-12-19", "close": 9.9848, "volume": 11778.0}, {"date": "2019-12-20", "close": 10.74, "volume": 21450.0}, {"date": "2019-12-23", "close": 10.82, "volume": 18298.0}, {"date": "2019-12-24", "close": 10.42, "volume": 4141.0}, {"date": "2019-12-26", "close": 10.3247, "volume": 9804.0}, {"date": "2019-12-27", "close": 10.31, "volume": 8679.0}, {"date": "2019-12-30", "close": 10.06, "volume": 11504.0}, {"date": "2019-12-31", "close": 10.08, "volume": 7966.0}, {"date": "2020-01-02", "close": 10.4403, "volume": 8515.0}, {"date": "2020-01-03", "close": 10.2, "volume": 15067.0}, {"date": "2020-01-06", "close": 10.4392, "volume": 3017.0}, {"date": "2020-01-07", "close": 10.25, "volume": 2493.0}, {"date": "2020-01-08", "close": 10.26, "volume": 18913.0}, {"date": "2020-01-09", "close": 10.4, "volume": 21936.0}, {"date": "2020-01-10", "close": 10.4697, "volume": 28237.0}, {"date": "2020-01-13", "close": 10.3322, "volume": 17891.0}, {"date": "2020-01-14", "close": 10.3507, "volume": 30818.0}, {"date": "2020-01-15", "close": 10.11, "volume": 17673.0}, {"date": "2020-01-16", "close": 10.3266, "volume": 7621.0}, {"date": "2020-01-17", "close": 10.14, "volume": 22738.0}, {"date": "2020-01-21", "close": 10.2, "volume": 40716.0}, {"date": "2020-01-22", "close": 10.18, "volume": 12348.0}, {"date": "2020-01-23", "close": 10.13, "volume": 27429.0}, {"date": "2020-01-24", "close": 10.38, "volume": 6631.0}, {"date": "2020-01-27", "close": 10.24, "volume": 10043.0}, {"date": "2020-01-28", "close": 10.09, "volume": 25205.0}, {"date": "2020-01-29", "close": 10.19, "volume": 46985.0}, {"date": "2020-01-30", "close": 10.115, "volume": 14855.0}, {"date": "2020-01-31", "close": 10.1747, "volume": 4728.0}, {"date": "2020-02-03", "close": 10.04, "volume": 15868.0}, {"date": "2020-02-04", "close": 10.01, "volume": 26007.0}, {"date": "2020-02-05", "close": 10.29, "volume": 20172.0}, {"date": "2020-02-06", "close": 10.445, "volume": 24549.0}, {"date": "2020-02-07", "close": 10.2014, "volume": 33847.0}, {"date": "2020-02-10", "close": 10.44, "volume": 26604.0}, {"date": "2020-02-11", "close": 10.45, "volume": 22899.0}, {"date": "2020-02-12", "close": 10.41, "volume": 7740.0}, {"date": "2020-02-13", "close": 10.6651, "volume": 5967.0}, {"date": "2020-02-14", "close": 10.6262, "volume": 14907.0}, {"date": "2020-02-18", "close": 10.93, "volume": 8542.0}, {"date": "2020-02-19", "close": 11.0334, "volume": 17016.0}, {"date": "2020-02-20", "close": 11.07, "volume": 11249.0}, {"date": "2020-02-21", "close": 10.72, "volume": 15015.0}, {"date": "2020-02-24", "close": 10.425, "volume": 16708.0}, {"date": "2020-02-25", "close": 10.09, "volume": 17268.0}, {"date": "2020-02-26", "close": 10.28, "volume": 16661.0}, {"date": "2020-02-27", "close": 10.19, "volume": 13339.0}, {"date": "2020-02-28", "close": 10.15, "volume": 22102.0}, {"date": "2020-03-02", "close": 10.285, "volume": 43975.0}, {"date": "2020-03-03", "close": 10.51, "volume": 16625.0}, {"date": "2020-03-04", "close": 10.5803, "volume": 10840.0}, {"date": "2020-03-05", "close": 10.34, "volume": 10295.0}, {"date": "2020-03-06", "close": 9.9, "volume": 16756.0}, {"date": "2020-03-09", "close": 9.57, "volume": 18757.0}, {"date": "2020-03-10", "close": 9.19, "volume": 27399.0}, {"date": "2020-03-11", "close": 9.01, "volume": 17156.0}, {"date": "2020-03-12", "close": 8.85, "volume": 12326.0}, {"date": "2020-03-13", "close": 8.88, "volume": 32326.0}, {"date": "2020-03-16", "close": 7.47, "volume": 50038.0}, {"date": "2020-03-17", "close": 7.81, "volume": 32790.0}, {"date": "2020-03-18", "close": 6.58, "volume": 22964.0}, {"date": "2020-03-19", "close": 6.21, "volume": 70776.0}, {"date": "2020-03-20", "close": 7.17, "volume": 12649.0}, {"date": "2020-03-23", "close": 6.99, "volume": 13593.0}, {"date": "2020-03-24", "close": 6.96, "volume": 39839.0}, {"date": "2020-03-25", "close": 7.84, "volume": 25569.0}, {"date": "2020-03-26", "close": 8.49, "volume": 3859.0}, {"date": "2020-03-27", "close": 8.2996, "volume": 15649.0}, {"date": "2020-03-30", "close": 7.6, "volume": 22624.0}, {"date": "2020-03-31", "close": 7.59, "volume": 18482.0}, {"date": "2020-04-01", "close": 7.49, "volume": 12691.0}, {"date": "2020-04-02", "close": 7.3, "volume": 16935.0}, {"date": "2020-04-03", "close": 7.49, "volume": 19943.0}, {"date": "2020-04-06", "close": 7.58, "volume": 9587.0}, {"date": "2020-04-07", "close": 8.33, "volume": 23456.0}, {"date": "2020-04-08", "close": 8.89, "volume": 16507.0}, {"date": "2020-04-09", "close": 8.62, "volume": 17931.0}, {"date": "2020-04-13", "close": 8.56, "volume": 9400.0}, {"date": "2020-04-14", "close": 8.74, "volume": 13693.0}, {"date": "2020-04-15", "close": 8.34, "volume": 14130.0}, {"date": "2020-04-16", "close": 7.8, "volume": 13713.0}, {"date": "2020-04-17", "close": 8.0296, "volume": 9805.0}, {"date": "2020-04-20", "close": 8.0999, "volume": 9238.0}, {"date": "2020-04-21", "close": 7.13, "volume": 8827.0}, {"date": "2020-04-22", "close": 7.97, "volume": 12566.0}, {"date": "2020-04-23", "close": 7.69, "volume": 3677.0}, {"date": "2020-04-24", "close": 7.614, "volume": 5362.0}, {"date": "2020-04-27", "close": 7.745, "volume": 4022.0}, {"date": "2020-04-28", "close": 7.85, "volume": 767.0}, {"date": "2020-04-29", "close": 8.07, "volume": 5419.0}, {"date": "2020-04-30", "close": 7.904, "volume": 1316.0}, {"date": "2020-05-01", "close": 7.75, "volume": 2398.0}, {"date": "2020-05-04", "close": 8.2, "volume": 13240.0}, {"date": "2020-05-05", "close": 7.9951, "volume": 19486.0}, {"date": "2020-05-06", "close": 7.9884, "volume": 1596.0}, {"date": "2020-05-07", "close": 7.94, "volume": 1509.0}, {"date": "2020-05-08", "close": 8.175, "volume": 2437.0}, {"date": "2020-05-11", "close": 7.95, "volume": 7482.0}, {"date": "2020-05-12", "close": 7.9346, "volume": 5445.0}, {"date": "2020-05-13", "close": 7.78, "volume": 982.0}, {"date": "2020-05-14", "close": 7.03, "volume": 7640.0}, {"date": "2020-05-15", "close": 7.0, "volume": 2824.0}, {"date": "2020-05-18", "close": 7.21, "volume": 6948.0}, {"date": "2020-05-19", "close": 7.975, "volume": 8646.0}, {"date": "2020-05-20", "close": 8.0, "volume": 23386.0}, {"date": "2020-05-21", "close": 7.82, "volume": 14023.0}, {"date": "2020-05-22", "close": 7.82, "volume": 4978.0}, {"date": "2020-05-26", "close": 7.95, "volume": 13761.0}, {"date": "2020-05-27", "close": 8.1, "volume": 7636.0}, {"date": "2020-05-28", "close": 8.05, "volume": 16505.0}, {"date": "2020-05-29", "close": 8.0, "volume": 5929.0}, {"date": "2020-06-01", "close": 8.06, "volume": 2872.0}, {"date": "2020-06-02", "close": 8.1, "volume": 43058.0}, {"date": "2020-06-03", "close": 8.03, "volume": 14434.0}, {"date": "2020-06-04", "close": 8.09, "volume": 2629.0}, {"date": "2020-06-05", "close": 7.78, "volume": 12304.0}, {"date": "2020-06-08", "close": 8.08, "volume": 37973.0}, {"date": "2020-06-09", "close": 8.12, "volume": 8503.0}, {"date": "2020-06-10", "close": 8.7221, "volume": 8819.0}, {"date": "2020-06-11", "close": 8.22, "volume": 6066.0}, {"date": "2020-06-12", "close": 7.895, "volume": 15368.0}, {"date": "2020-06-15", "close": 8.0001, "volume": 16017.0}, {"date": "2020-06-16", "close": 8.07, "volume": 14512.0}, {"date": "2020-06-17", "close": 8.04, "volume": 7120.0}, {"date": "2020-06-18", "close": 8.1, "volume": 5516.0}, {"date": "2020-06-19", "close": 8.27, "volume": 8292.0}, {"date": "2020-06-22", "close": 8.51, "volume": 4364.0}, {"date": "2020-06-23", "close": 8.2797, "volume": 6136.0}, {"date": "2020-06-24", "close": 8.38, "volume": 2596.0}, {"date": "2020-06-25", "close": 8.25, "volume": 2987.0}, {"date": "2020-06-26", "close": 8.11, "volume": 6001.0}, {"date": "2020-06-29", "close": 7.91, "volume": 5003.0}, {"date": "2020-06-30", "close": 7.89, "volume": 5597.0}, {"date": "2020-07-01", "close": 8.095, "volume": 2828.0}, {"date": "2020-07-02", "close": 8.0, "volume": 3595.0}, {"date": "2020-07-06", "close": 7.95, "volume": 4226.0}, {"date": "2020-07-07", "close": 8.24, "volume": 6132.0}, {"date": "2020-07-08", "close": 7.95, "volume": 310.0}, {"date": "2020-07-09", "close": 8.2299, "volume": 2592.0}, {"date": "2020-07-10", "close": 8.0646, "volume": 482.0}, {"date": "2020-07-13", "close": 8.1299, "volume": 1034.0}, {"date": "2020-07-14", "close": 8.0, "volume": 647.0}, {"date": "2020-07-15", "close": 8.0, "volume": 8104.0}, {"date": "2020-07-16", "close": 8.0, "volume": 395.0}, {"date": "2020-07-17", "close": 7.98, "volume": 7682.0}, {"date": "2020-07-20", "close": 7.9999, "volume": 3664.0}, {"date": "2020-07-21", "close": 7.96, "volume": 9055.0}, {"date": "2020-07-22", "close": 8.01, "volume": 6177.0}, {"date": "2020-07-23", "close": 7.9, "volume": 4924.0}, {"date": "2020-07-24", "close": 8.0, "volume": 2413.0}, {"date": "2020-07-27", "close": 7.935, "volume": 5064.0}, {"date": "2020-07-28", "close": 8.04, "volume": 3522.0}, {"date": "2020-07-29", "close": 7.871, "volume": 5077.0}, {"date": "2020-07-30", "close": 8.01, "volume": 1361.0}, {"date": "2020-07-31", "close": 7.84, "volume": 9305.0}, {"date": "2020-08-03", "close": 7.9201, "volume": 3105.0}, {"date": "2020-08-04", "close": 7.9692, "volume": 2714.0}, {"date": "2020-08-05", "close": 8.15, "volume": 5898.0}, {"date": "2020-08-06", "close": 8.13, "volume": 303.0}, {"date": "2020-08-07", "close": 8.1501, "volume": 16222.0}, {"date": "2020-08-10", "close": 8.5, "volume": 8425.0}, {"date": "2020-08-11", "close": 8.63, "volume": 4600.0}, {"date": "2020-08-12", "close": 8.56, "volume": 5890.0}, {"date": "2020-08-13", "close": 8.46, "volume": 6286.0}, {"date": "2020-08-14", "close": 8.96, "volume": 13230.0}, {"date": "2020-08-17", "close": 9.03, "volume": 14976.0}, {"date": "2020-08-18", "close": 9.1, "volume": 3071.0}, {"date": "2020-08-19", "close": 9.14, "volume": 8892.0}, {"date": "2020-08-20", "close": 8.865, "volume": 4238.0}, {"date": "2020-08-21", "close": 8.83, "volume": 3978.0}, {"date": "2020-08-24", "close": 8.7101, "volume": 1530.0}, {"date": "2020-08-25", "close": 8.8, "volume": 1784.0}, {"date": "2020-08-26", "close": 8.8616, "volume": 4241.0}, {"date": "2020-08-27", "close": 8.84, "volume": 3602.0}, {"date": "2020-08-28", "close": 8.9, "volume": 2496.0}, {"date": "2020-08-31", "close": 8.79, "volume": 20062.0}, {"date": "2020-09-01", "close": 8.6011, "volume": 10405.0}, {"date": "2020-09-02", "close": 8.6101, "volume": 3748.0}, {"date": "2020-09-03", "close": 8.9, "volume": 2642.0}, {"date": "2020-09-04", "close": 8.93, "volume": 8261.0}, {"date": "2020-09-08", "close": 9.05, "volume": 2791.0}, {"date": "2020-09-09", "close": 8.92, "volume": 2931.0}, {"date": "2020-09-10", "close": 9.15, "volume": 2035.0}, {"date": "2020-09-11", "close": 9.03, "volume": 3475.0}, {"date": "2020-09-14", "close": 9.01, "volume": 3437.0}, {"date": "2020-09-15", "close": 9.26, "volume": 2932.0}, {"date": "2020-09-16", "close": 9.26, "volume": 2350.0}, {"date": "2020-09-17", "close": 9.32, "volume": 2674.0}, {"date": "2020-09-18", "close": 9.5, "volume": 13572.0}, {"date": "2020-09-21", "close": 9.38, "volume": 7464.0}, {"date": "2020-09-22", "close": 9.09, "volume": 2785.0}, {"date": "2020-09-23", "close": 9.11, "volume": 2687.0}, {"date": "2020-09-24", "close": 8.64, "volume": 11042.0}, {"date": "2020-09-25", "close": 8.81, "volume": 1954.0}, {"date": "2020-09-28", "close": 8.504, "volume": 2930.0}, {"date": "2020-09-29", "close": 8.5, "volume": 12520.0}, {"date": "2020-09-30", "close": 8.29, "volume": 1310.0}, {"date": "2020-10-01", "close": 8.4, "volume": 1938.0}, {"date": "2020-10-02", "close": 8.2299, "volume": 1762.0}, {"date": "2020-10-05", "close": 8.42, "volume": 3882.0}, {"date": "2020-10-06", "close": 8.33, "volume": 4603.0}, {"date": "2020-10-07", "close": 8.3999, "volume": 2691.0}, {"date": "2020-10-08", "close": 8.48, "volume": 3491.0}, {"date": "2020-10-09", "close": 8.56, "volume": 1187.0}, {"date": "2020-10-12", "close": 8.53, "volume": 1268.0}, {"date": "2020-10-13", "close": 8.57, "volume": 3784.0}, {"date": "2020-10-14", "close": 8.175, "volume": 16814.0}, {"date": "2020-10-15", "close": 8.35, "volume": 11663.0}, {"date": "2020-10-16", "close": 8.4799, "volume": 11045.0}, {"date": "2020-10-19", "close": 8.59, "volume": 20248.0}, {"date": "2020-10-20", "close": 8.67, "volume": 425.0}, {"date": "2020-10-21", "close": 8.5238, "volume": 1445.0}, {"date": "2020-10-22", "close": 8.5, "volume": 2055.0}, {"date": "2020-10-23", "close": 8.45, "volume": 1528.0}, {"date": "2020-10-26", "close": 8.4399, "volume": 2014.0}, {"date": "2020-10-27", "close": 8.39, "volume": 421.0}, {"date": "2020-10-28", "close": 8.2, "volume": 7666.0}, {"date": "2020-10-29", "close": 8.245, "volume": 10876.0}, {"date": "2020-10-30", "close": 8.07, "volume": 19599.0}, {"date": "2020-11-02", "close": 8.06, "volume": 4865.0}, {"date": "2020-11-03", "close": 8.2, "volume": 1997.0}, {"date": "2020-11-04", "close": 8.28, "volume": 6181.0}, {"date": "2020-11-05", "close": 8.42, "volume": 2221.0}, {"date": "2020-11-06", "close": 8.62, "volume": 7658.0}, {"date": "2020-11-09", "close": 8.927, "volume": 15428.0}, {"date": "2020-11-10", "close": 9.5, "volume": 6170.0}, {"date": "2020-11-11", "close": 9.7062, "volume": 14188.0}, {"date": "2020-11-12", "close": 9.38, "volume": 5901.0}, {"date": "2020-11-13", "close": 9.402, "volume": 785.0}, {"date": "2020-11-16", "close": 9.16, "volume": 3653.0}, {"date": "2020-11-17", "close": 9.408, "volume": 12460.0}, {"date": "2020-11-18", "close": 9.38, "volume": 4997.0}, {"date": "2020-11-19", "close": 9.44, "volume": 1372.0}, {"date": "2020-11-20", "close": 9.19, "volume": 2084.0}, {"date": "2020-11-23", "close": 9.4057, "volume": 2530.0}, {"date": "2020-11-24", "close": 9.21, "volume": 10237.0}, {"date": "2020-11-25", "close": 9.435, "volume": 4586.0}, {"date": "2020-11-27", "close": 9.45, "volume": 805.0}, {"date": "2020-11-30", "close": 9.36, "volume": 5221.0}, {"date": "2020-12-01", "close": 9.31, "volume": 3202.0}, {"date": "2020-12-02", "close": 8.89, "volume": 10919.0}, {"date": "2020-12-03", "close": 9.05, "volume": 20110.0}, {"date": "2020-12-04", "close": 9.01, "volume": 17137.0}, {"date": "2020-12-07", "close": 8.86, "volume": 12020.0}, {"date": "2020-12-08", "close": 8.945, "volume": 14022.0}, {"date": "2020-12-09", "close": 8.92, "volume": 31770.0}, {"date": "2020-12-10", "close": 8.8815, "volume": 21375.0}, {"date": "2020-12-11", "close": 8.71, "volume": 8904.0}, {"date": "2020-12-14", "close": 8.79, "volume": 3248.0}, {"date": "2020-12-15", "close": 8.415, "volume": 24471.0}, {"date": "2020-12-16", "close": 8.74, "volume": 21343.0}, {"date": "2020-12-17", "close": 8.69, "volume": 29204.0}, {"date": "2020-12-18", "close": 8.38, "volume": 30187.0}, {"date": "2020-12-21", "close": 8.44, "volume": 18777.0}, {"date": "2020-12-22", "close": 8.62, "volume": 22743.0}, {"date": "2020-12-23", "close": 8.9, "volume": 16074.0}, {"date": "2020-12-24", "close": 8.71, "volume": 4156.0}, {"date": "2020-12-28", "close": 9.055, "volume": 23222.0}, {"date": "2020-12-29", "close": 8.92, "volume": 7270.0}, {"date": "2020-12-30", "close": 8.805, "volume": 17520.0}, {"date": "2020-12-31", "close": 8.515, "volume": 24235.0}, {"date": "2021-01-04", "close": 8.31, "volume": 27155.0}, {"date": "2021-01-05", "close": 8.3, "volume": 43947.0}, {"date": "2021-01-06", "close": 8.56, "volume": 27816.0}, {"date": "2021-01-07", "close": 8.82, "volume": 12834.0}, {"date": "2021-01-08", "close": 9.055, "volume": 26420.0}, {"date": "2021-01-11", "close": 8.985, "volume": 23086.0}, {"date": "2021-01-12", "close": 9.01, "volume": 4650.0}, {"date": "2021-01-13", "close": 8.71, "volume": 16362.0}, {"date": "2021-01-14", "close": 8.74, "volume": 7963.0}, {"date": "2021-01-15", "close": 8.75, "volume": 28924.0}, {"date": "2021-01-19", "close": 8.89, "volume": 13436.0}, {"date": "2021-01-20", "close": 8.64, "volume": 17508.0}, {"date": "2021-01-21", "close": 8.71, "volume": 9139.0}, {"date": "2021-01-22", "close": 8.74, "volume": 17064.0}, {"date": "2021-01-25", "close": 8.9, "volume": 21218.0}, {"date": "2021-01-26", "close": 8.97, "volume": 4133.0}, {"date": "2021-01-27", "close": 8.61, "volume": 34192.0}, {"date": "2021-01-28", "close": 8.63, "volume": 23550.0}, {"date": "2021-01-29", "close": 8.57, "volume": 16470.0}, {"date": "2021-02-01", "close": 8.52, "volume": 9903.0}, {"date": "2021-02-02", "close": 8.61, "volume": 11029.0}, {"date": "2021-02-03", "close": 8.66, "volume": 10145.0}, {"date": "2021-02-04", "close": 8.7, "volume": 13863.0}, {"date": "2021-02-05", "close": 8.63, "volume": 35946.0}, {"date": "2021-02-08", "close": 11.09, "volume": 464048.0}, {"date": "2021-02-09", "close": 8.78, "volume": 227702.0}, {"date": "2021-02-10", "close": 9.19, "volume": 93314.0}, {"date": "2021-02-11", "close": 9.01, "volume": 22252.0}, {"date": "2021-02-12", "close": 9.05, "volume": 19054.0}, {"date": "2021-02-16", "close": 9.41, "volume": 34801.0}, {"date": "2021-02-17", "close": 9.09, "volume": 29682.0}, {"date": "2021-02-18", "close": 9.16, "volume": 18002.0}, {"date": "2021-02-19", "close": 9.19, "volume": 41177.0}, {"date": "2021-02-22", "close": 9.1, "volume": 59642.0}, {"date": "2021-02-23", "close": 8.91, "volume": 33930.0}, {"date": "2021-02-24", "close": 8.96, "volume": 20556.0}, {"date": "2021-02-25", "close": 8.67, "volume": 11260.0}, {"date": "2021-02-26", "close": 8.52, "volume": 45778.0}, {"date": "2021-03-01", "close": 8.69, "volume": 20268.0}, {"date": "2021-03-02", "close": 8.81, "volume": 16434.0}, {"date": "2021-03-03", "close": 8.49, "volume": 49612.0}, {"date": "2021-03-04", "close": 8.44, "volume": 24298.0}, {"date": "2021-03-05", "close": 8.46, "volume": 15445.0}, {"date": "2021-03-08", "close": 8.57, "volume": 59000.0}, {"date": "2021-03-09", "close": 8.5, "volume": 14759.0}, {"date": "2021-03-10", "close": 8.5, "volume": 14699.0}, {"date": "2021-03-11", "close": 8.51, "volume": 5397.0}, {"date": "2021-03-12", "close": 8.72, "volume": 15484.0}, {"date": "2021-03-15", "close": 8.71, "volume": 9508.0}, {"date": "2021-03-16", "close": 8.66, "volume": 4866.0}, {"date": "2021-03-17", "close": 8.61, "volume": 5986.0}, {"date": "2021-03-18", "close": 8.5501, "volume": 19877.0}, {"date": "2021-03-19", "close": 8.57, "volume": 10033.0}, {"date": "2021-03-22", "close": 8.57, "volume": 5602.0}, {"date": "2021-03-23", "close": 8.565, "volume": 4820.0}, {"date": "2021-03-24", "close": 8.58, "volume": 5329.0}, {"date": "2021-03-25", "close": 8.51, "volume": 7512.0}, {"date": "2021-03-26", "close": 8.55, "volume": 16424.0}, {"date": "2021-03-29", "close": 8.53, "volume": 14783.0}, {"date": "2021-03-30", "close": 8.6099, "volume": 2477.0}, {"date": "2021-03-31", "close": 8.61, "volume": 6243.0}, {"date": "2021-04-01", "close": 8.65, "volume": 5605.0}, {"date": "2021-04-05", "close": 8.79, "volume": 21261.0}, {"date": "2021-04-06", "close": 8.94, "volume": 7543.0}, {"date": "2021-04-07", "close": 9.0, "volume": 8671.0}, {"date": "2021-04-08", "close": 9.01, "volume": 15337.0}, {"date": "2021-04-09", "close": 9.98, "volume": 120925.0}, {"date": "2021-04-12", "close": 9.83, "volume": 43338.0}, {"date": "2021-04-13", "close": 9.47, "volume": 11788.0}, {"date": "2021-04-14", "close": 9.03, "volume": 22756.0}, {"date": "2021-04-15", "close": 9.1, "volume": 24099.0}, {"date": "2021-04-16", "close": 9.05, "volume": 12532.0}, {"date": "2021-04-19", "close": 9.06, "volume": 4691.0}, {"date": "2021-04-20", "close": 9.03, "volume": 5836.0}, {"date": "2021-04-21", "close": 9.04, "volume": 7564.0}, {"date": "2021-04-22", "close": 9.44, "volume": 18463.0}, {"date": "2021-04-23", "close": 9.37, "volume": 6609.0}, {"date": "2021-04-26", "close": 9.6, "volume": 10309.0}, {"date": "2021-04-27", "close": 9.54, "volume": 15549.0}, {"date": "2021-04-28", "close": 9.71, "volume": 5640.0}, {"date": "2021-04-29", "close": 9.62, "volume": 3711.0}, {"date": "2021-04-30", "close": 9.68, "volume": 3207.0}, {"date": "2021-05-03", "close": 9.67, "volume": 10243.0}, {"date": "2021-05-04", "close": 9.4401, "volume": 16205.0}, {"date": "2021-05-05", "close": 9.45, "volume": 3340.0}, {"date": "2021-05-06", "close": 9.4228, "volume": 8168.0}, {"date": "2021-05-07", "close": 9.42, "volume": 1821.0}, {"date": "2021-05-10", "close": 9.3289, "volume": 5454.0}, {"date": "2021-05-11", "close": 9.2445, "volume": 10526.0}, {"date": "2021-05-12", "close": 9.0, "volume": 4724.0}, {"date": "2021-05-13", "close": 9.16, "volume": 24284.0}, {"date": "2021-05-14", "close": 9.2184, "volume": 8785.0}, {"date": "2021-05-17", "close": 9.1, "volume": 21944.0}, {"date": "2021-05-18", "close": 9.26, "volume": 17081.0}, {"date": "2021-05-19", "close": 9.125, "volume": 31555.0}, {"date": "2021-05-20", "close": 9.2002, "volume": 6890.0}, {"date": "2021-05-21", "close": 9.4, "volume": 44034.0}, {"date": "2021-05-24", "close": 9.25, "volume": 7723.0}, {"date": "2021-05-25", "close": 9.02, "volume": 5414.0}, {"date": "2021-05-26", "close": 8.9, "volume": 8415.0}, {"date": "2021-05-27", "close": 9.13, "volume": 29497.0}, {"date": "2021-05-28", "close": 9.04, "volume": 9925.0}, {"date": "2021-06-01", "close": 9.0, "volume": 6533.0}, {"date": "2021-06-02", "close": 9.11, "volume": 4974.0}, {"date": "2021-06-03", "close": 9.28, "volume": 8194.0}, {"date": "2021-06-04", "close": 9.2, "volume": 6774.0}, {"date": "2021-06-07", "close": 9.2, "volume": 3834.0}, {"date": "2021-06-08", "close": 9.2, "volume": 3011.0}, {"date": "2021-06-09", "close": 9.3357, "volume": 10003.0}, {"date": "2021-06-10", "close": 9.43, "volume": 13232.0}, {"date": "2021-06-11", "close": 9.36, "volume": 1600.0}, {"date": "2021-06-14", "close": 9.32, "volume": 4814.0}, {"date": "2021-06-15", "close": 9.3699, "volume": 7395.0}, {"date": "2021-06-16", "close": 9.33, "volume": 1885.0}, {"date": "2021-06-17", "close": 9.33, "volume": 4677.0}, {"date": "2021-06-18", "close": 9.37, "volume": 18236.0}, {"date": "2021-06-21", "close": 9.3, "volume": 5696.0}, {"date": "2021-06-22", "close": 9.334, "volume": 4199.0}, {"date": "2021-06-23", "close": 9.25, "volume": 5424.0}, {"date": "2021-06-24", "close": 9.2899, "volume": 2403.0}, {"date": "2021-06-25", "close": 9.36, "volume": 9386.0}, {"date": "2021-06-28", "close": 9.28, "volume": 5587.0}, {"date": "2021-06-29", "close": 9.28, "volume": 3133.0}, {"date": "2021-06-30", "close": 9.35, "volume": 3265.0}, {"date": "2021-07-01", "close": 9.35, "volume": 4168.0}, {"date": "2021-07-02", "close": 9.37, "volume": 5098.0}, {"date": "2021-07-06", "close": 9.425, "volume": 6119.0}, {"date": "2021-07-07", "close": 9.47, "volume": 22630.0}, {"date": "2021-07-08", "close": 9.69, "volume": 13259.0}, {"date": "2021-07-09", "close": 9.6426, "volume": 3331.0}, {"date": "2021-07-12", "close": 9.62, "volume": 4383.0}, {"date": "2021-07-13", "close": 9.5705, "volume": 6613.0}, {"date": "2021-07-14", "close": 9.375, "volume": 14406.0}, {"date": "2021-07-15", "close": 9.2501, "volume": 4071.0}, {"date": "2021-07-16", "close": 9.23, "volume": 7234.0}, {"date": "2021-07-19", "close": 9.23, "volume": 8467.0}, {"date": "2021-07-20", "close": 9.3, "volume": 8673.0}, {"date": "2021-07-21", "close": 9.22, "volume": 1826.0}, {"date": "2021-07-22", "close": 9.26, "volume": 8537.0}, {"date": "2021-07-23", "close": 9.32, "volume": 14279.0}, {"date": "2021-07-26", "close": 9.4, "volume": 1870.0}, {"date": "2021-07-27", "close": 9.33, "volume": 2127.0}, {"date": "2021-07-28", "close": 9.34, "volume": 924.0}, {"date": "2021-07-29", "close": 9.35, "volume": 2340.0}, {"date": "2021-07-30", "close": 9.2998, "volume": 848.0}, {"date": "2021-08-02", "close": 9.41, "volume": 5660.0}, {"date": "2021-08-03", "close": 9.33, "volume": 8043.0}, {"date": "2021-08-04", "close": 9.3, "volume": 1920.0}, {"date": "2021-08-05", "close": 10.15, "volume": 49325.0}, {"date": "2021-08-06", "close": 10.0, "volume": 1880.0}, {"date": "2021-08-09", "close": 10.0, "volume": 16539.0}, {"date": "2021-08-10", "close": 9.9966, "volume": 12787.0}, {"date": "2021-08-11", "close": 10.3, "volume": 17975.0}, {"date": "2021-08-12", "close": 10.29, "volume": 8521.0}, {"date": "2021-08-13", "close": 10.34, "volume": 8003.0}, {"date": "2021-08-16", "close": 9.95, "volume": 18524.0}, {"date": "2021-08-17", "close": 10.0285, "volume": 7367.0}, {"date": "2021-08-18", "close": 9.995, "volume": 3380.0}, {"date": "2021-08-19", "close": 9.805, "volume": 4094.0}, {"date": "2021-08-20", "close": 10.165, "volume": 16332.0}, {"date": "2021-08-23", "close": 10.18, "volume": 7591.0}, {"date": "2021-08-24", "close": 10.267, "volume": 4237.0}, {"date": "2021-08-25", "close": 10.27, "volume": 4011.0}, {"date": "2021-08-26", "close": 10.4, "volume": 1762.0}, {"date": "2021-08-27", "close": 10.21, "volume": 3501.0}, {"date": "2021-08-30", "close": 10.01, "volume": 7037.0}, {"date": "2021-08-31", "close": 10.2, "volume": 2643.0}, {"date": "2021-09-01", "close": 10.3, "volume": 15724.0}, {"date": "2021-09-02", "close": 10.23, "volume": 2763.0}, {"date": "2021-09-03", "close": 10.25, "volume": 3404.0}, {"date": "2021-09-07", "close": 10.251, "volume": 8643.0}, {"date": "2021-09-08", "close": 10.1, "volume": 1650.0}, {"date": "2021-09-09", "close": 10.02, "volume": 13093.0}, {"date": "2021-09-10", "close": 9.89, "volume": 14611.0}, {"date": "2021-09-13", "close": 10.17, "volume": 3850.0}, {"date": "2021-09-14", "close": 10.0, "volume": 3050.0}, {"date": "2021-09-15", "close": 9.71, "volume": 15621.0}, {"date": "2021-09-16", "close": 9.79, "volume": 1664.0}, {"date": "2021-09-17", "close": 10.0, "volume": 14539.0}, {"date": "2021-09-20", "close": 9.6657, "volume": 8463.0}, {"date": "2021-09-21", "close": 9.77, "volume": 1017.0}, {"date": "2021-09-22", "close": 9.6174, "volume": 10836.0}, {"date": "2021-09-23", "close": 9.6601, "volume": 11056.0}, {"date": "2021-09-24", "close": 9.9581, "volume": 17461.0}, {"date": "2021-09-27", "close": 9.95, "volume": 6724.0}, {"date": "2021-09-28", "close": 9.84, "volume": 4076.0}, {"date": "2021-09-29", "close": 9.84, "volume": 1654.0}, {"date": "2021-09-30", "close": 9.62, "volume": 16857.0}, {"date": "2021-10-01", "close": 10.1, "volume": 7933.0}, {"date": "2021-10-04", "close": 10.1, "volume": 2093.0}, {"date": "2021-10-05", "close": 10.065, "volume": 995.0}, {"date": "2021-10-06", "close": 10.15, "volume": 2430.0}, {"date": "2021-10-07", "close": 10.01, "volume": 2319.0}, {"date": "2021-10-08", "close": 10.2, "volume": 15374.0}, {"date": "2021-10-11", "close": 9.93, "volume": 5638.0}, {"date": "2021-10-12", "close": 9.96, "volume": 1865.0}, {"date": "2021-10-13", "close": 10.2347, "volume": 8590.0}, {"date": "2021-10-14", "close": 10.23, "volume": 9208.0}, {"date": "2021-10-15", "close": 10.4, "volume": 11104.0}, {"date": "2021-10-18", "close": 10.475, "volume": 4206.0}, {"date": "2021-10-19", "close": 10.49, "volume": 2781.0}, {"date": "2021-10-20", "close": 10.64, "volume": 3509.0}, {"date": "2021-10-21", "close": 10.85, "volume": 9915.0}, {"date": "2021-10-22", "close": 10.96, "volume": 27715.0}, {"date": "2021-10-25", "close": 10.95, "volume": 4011.0}, {"date": "2021-10-26", "close": 11.065, "volume": 4529.0}, {"date": "2021-10-27", "close": 11.565, "volume": 39570.0}, {"date": "2021-10-28", "close": 11.4856, "volume": 4361.0}, {"date": "2021-10-29", "close": 11.54, "volume": 7531.0}, {"date": "2021-11-01", "close": 11.48, "volume": 3550.0}, {"date": "2021-11-02", "close": 11.5, "volume": 3326.0}, {"date": "2021-11-03", "close": 11.49, "volume": 3147.0}, {"date": "2021-11-04", "close": 11.37, "volume": 4798.0}, {"date": "2021-11-05", "close": 11.44, "volume": 5334.0}, {"date": "2021-11-08", "close": 11.3, "volume": 5576.0}, {"date": "2021-11-09", "close": 11.08, "volume": 3458.0}, {"date": "2021-11-10", "close": 10.66, "volume": 6829.0}, {"date": "2021-11-11", "close": 10.84, "volume": 3608.0}, {"date": "2021-11-12", "close": 10.74, "volume": 7751.0}, {"date": "2021-11-15", "close": 10.71, "volume": 4421.0}, {"date": "2021-11-16", "close": 10.78, "volume": 1321.0}, {"date": "2021-11-17", "close": 10.7552, "volume": 12970.0}, {"date": "2021-11-18", "close": 10.77, "volume": 9098.0}, {"date": "2021-11-19", "close": 11.0, "volume": 5537.0}, {"date": "2021-11-22", "close": 11.165, "volume": 6690.0}, {"date": "2021-11-23", "close": 11.27, "volume": 1904.0}, {"date": "2021-11-24", "close": 11.2, "volume": 3366.0}, {"date": "2021-11-26", "close": 11.11, "volume": 11984.0}, {"date": "2021-11-29", "close": 11.1596, "volume": 5272.0}, {"date": "2021-11-30", "close": 10.67, "volume": 2094.0}, {"date": "2021-12-01", "close": 10.69, "volume": 4205.0}, {"date": "2021-12-02", "close": 10.7588, "volume": 5118.0}, {"date": "2021-12-03", "close": 10.3748, "volume": 19437.0}, {"date": "2021-12-06", "close": 10.2633, "volume": 16633.0}, {"date": "2021-12-07", "close": 10.75, "volume": 13367.0}, {"date": "2021-12-08", "close": 10.8, "volume": 8201.0}, {"date": "2021-12-09", "close": 10.72, "volume": 1222.0}, {"date": "2021-12-10", "close": 10.89, "volume": 4346.0}, {"date": "2021-12-13", "close": 10.68, "volume": 4905.0}, {"date": "2021-12-14", "close": 10.7, "volume": 1664.0}, {"date": "2021-12-15", "close": 10.35, "volume": 6477.0}, {"date": "2021-12-16", "close": 10.73, "volume": 5759.0}, {"date": "2021-12-17", "close": 10.7, "volume": 8821.0}, {"date": "2021-12-20", "close": 10.65, "volume": 12430.0}, {"date": "2021-12-21", "close": 10.7, "volume": 2784.0}, {"date": "2021-12-22", "close": 11.0, "volume": 9993.0}, {"date": "2021-12-23", "close": 11.2, "volume": 27817.0}, {"date": "2021-12-27", "close": 10.9, "volume": 11400.0}, {"date": "2021-12-28", "close": 10.7701, "volume": 6302.0}, {"date": "2021-12-29", "close": 10.95, "volume": 1675.0}, {"date": "2021-12-30", "close": 10.9, "volume": 5008.0}, {"date": "2021-12-31", "close": 10.67, "volume": 2332.0}, {"date": "2022-01-03", "close": 10.99, "volume": 5188.0}, {"date": "2022-01-04", "close": 10.84, "volume": 2990.0}, {"date": "2022-01-05", "close": 10.94, "volume": 8181.0}, {"date": "2022-01-06", "close": 10.955, "volume": 9062.0}, {"date": "2022-01-07", "close": 11.1, "volume": 3275.0}, {"date": "2022-01-10", "close": 11.1, "volume": 2916.0}, {"date": "2022-01-11", "close": 11.2747, "volume": 2007.0}, {"date": "2022-01-12", "close": 11.06, "volume": 5304.0}, {"date": "2022-01-13", "close": 11.15, "volume": 5122.0}, {"date": "2022-01-14", "close": 11.33, "volume": 2463.0}, {"date": "2022-01-18", "close": 11.3398, "volume": 3748.0}, {"date": "2022-01-19", "close": 11.33, "volume": 1549.0}, {"date": "2022-01-20", "close": 11.3, "volume": 8607.0}, {"date": "2022-01-21", "close": 11.0, "volume": 9464.0}, {"date": "2022-01-24", "close": 11.01, "volume": 7868.0}, {"date": "2022-01-25", "close": 11.02, "volume": 5260.0}, {"date": "2022-01-26", "close": 10.86, "volume": 3847.0}, {"date": "2022-01-27", "close": 10.908, "volume": 1771.0}, {"date": "2022-01-28", "close": 10.4, "volume": 10668.0}, {"date": "2022-01-31", "close": 10.44, "volume": 7994.0}, {"date": "2022-02-01", "close": 10.4999, "volume": 1062.0}, {"date": "2022-02-02", "close": 10.4783, "volume": 2520.0}, {"date": "2022-02-03", "close": 10.3, "volume": 4622.0}, {"date": "2022-02-04", "close": 10.195, "volume": 2593.0}, {"date": "2022-02-07", "close": 10.067, "volume": 7372.0}, {"date": "2022-02-08", "close": 10.215, "volume": 1794.0}, {"date": "2022-02-09", "close": 10.25, "volume": 5717.0}, {"date": "2022-02-10", "close": 10.25, "volume": 7881.0}, {"date": "2022-02-11", "close": 10.25, "volume": 18094.0}, {"date": "2022-02-14", "close": 10.07, "volume": 23897.0}, {"date": "2022-02-15", "close": 10.29, "volume": 1737.0}, {"date": "2022-02-16", "close": 10.33, "volume": 5107.0}, {"date": "2022-02-17", "close": 10.29, "volume": 4921.0}, {"date": "2022-02-18", "close": 10.11, "volume": 1058.0}, {"date": "2022-02-22", "close": 9.85, "volume": 14797.0}, {"date": "2022-02-23", "close": 9.9, "volume": 16701.0}, {"date": "2022-02-24", "close": 9.735, "volume": 5764.0}, {"date": "2022-02-25", "close": 10.05, "volume": 21938.0}, {"date": "2022-02-28", "close": 10.11, "volume": 4722.0}, {"date": "2022-03-01", "close": 10.0, "volume": 5467.0}, {"date": "2022-03-02", "close": 10.1, "volume": 2784.0}, {"date": "2022-03-03", "close": 10.02, "volume": 3529.0}, {"date": "2022-03-04", "close": 9.99, "volume": 4476.0}, {"date": "2022-03-07", "close": 10.01, "volume": 23056.0}, {"date": "2022-03-08", "close": 9.96, "volume": 14256.0}, {"date": "2022-03-09", "close": 9.8, "volume": 7871.0}, {"date": "2022-03-10", "close": 10.0, "volume": 6188.0}, {"date": "2022-03-11", "close": 9.76, "volume": 29106.0}, {"date": "2022-03-14", "close": 9.77, "volume": 14650.0}, {"date": "2022-03-15", "close": 9.77, "volume": 17398.0}, {"date": "2022-03-16", "close": 9.735, "volume": 4819.0}, {"date": "2022-03-17", "close": 10.0, "volume": 16733.0}, {"date": "2022-03-18", "close": 10.16, "volume": 14866.0}, {"date": "2022-03-21", "close": 10.15, "volume": 7738.0}, {"date": "2022-03-22", "close": 10.16, "volume": 9218.0}, {"date": "2022-03-23", "close": 10.1, "volume": 3339.0}, {"date": "2022-03-24", "close": 10.088, "volume": 3847.0}, {"date": "2022-03-25", "close": 10.1, "volume": 1735.0}, {"date": "2022-03-28", "close": 10.125, "volume": 5192.0}, {"date": "2022-03-29", "close": 10.14, "volume": 1089.0}, {"date": "2022-03-30", "close": 10.24, "volume": 4272.0}, {"date": "2022-03-31", "close": 10.125, "volume": 1879.0}, {"date": "2022-04-01", "close": 10.58, "volume": 8930.0}, {"date": "2022-04-04", "close": 10.14, "volume": 644.0}, {"date": "2022-04-05", "close": 10.4, "volume": 8245.0}, {"date": "2022-04-06", "close": 10.17, "volume": 3161.0}, {"date": "2022-04-07", "close": 10.2027, "volume": 12946.0}, {"date": "2022-04-08", "close": 10.64, "volume": 12595.0}, {"date": "2022-04-11", "close": 10.63, "volume": 672.0}, {"date": "2022-04-12", "close": 10.28, "volume": 1326.0}, {"date": "2022-04-13", "close": 10.41, "volume": 9801.0}, {"date": "2022-04-14", "close": 10.5318, "volume": 5883.0}, {"date": "2022-04-18", "close": 10.2303, "volume": 12138.0}, {"date": "2022-04-19", "close": 10.53, "volume": 9291.0}, {"date": "2022-04-20", "close": 10.2634, "volume": 6495.0}, {"date": "2022-04-21", "close": 10.54, "volume": 4493.0}, {"date": "2022-04-22", "close": 10.49, "volume": 2777.0}, {"date": "2022-04-25", "close": 10.22, "volume": 21042.0}, {"date": "2022-04-26", "close": 10.0, "volume": 1551.0}, {"date": "2022-04-27", "close": 9.84, "volume": 12542.0}, {"date": "2022-04-28", "close": 9.995, "volume": 16866.0}, {"date": "2022-04-29", "close": 9.95, "volume": 7415.0}, {"date": "2022-05-02", "close": 9.855, "volume": 9248.0}, {"date": "2022-05-03", "close": 9.9999, "volume": 3069.0}, {"date": "2022-05-04", "close": 9.7, "volume": 33626.0}, {"date": "2022-05-05", "close": 9.79, "volume": 18538.0}, {"date": "2022-05-06", "close": 9.76, "volume": 16926.0}, {"date": "2022-05-09", "close": 9.68, "volume": 11149.0}, {"date": "2022-05-10", "close": 9.45, "volume": 6019.0}, {"date": "2022-05-11", "close": 9.0906, "volume": 6669.0}, {"date": "2022-05-12", "close": 9.4, "volume": 30483.0}, {"date": "2022-05-13", "close": 9.55, "volume": 24752.0}, {"date": "2022-05-16", "close": 10.09, "volume": 3712.0}, {"date": "2022-05-17", "close": 10.805, "volume": 5752.0}, {"date": "2022-05-18", "close": 10.61, "volume": 7599.0}, {"date": "2022-05-19", "close": 10.9, "volume": 18601.0}, {"date": "2022-05-20", "close": 10.23, "volume": 20438.0}, {"date": "2022-05-23", "close": 10.03, "volume": 15345.0}, {"date": "2022-05-24", "close": 10.26, "volume": 14587.0}, {"date": "2022-05-25", "close": 9.68, "volume": 5311.0}, {"date": "2022-05-26", "close": 10.05, "volume": 16493.0}, {"date": "2022-05-27", "close": 9.89, "volume": 2806.0}, {"date": "2022-05-31", "close": 10.55, "volume": 19224.0}, {"date": "2022-06-01", "close": 10.4001, "volume": 11454.0}, {"date": "2022-06-02", "close": 10.31, "volume": 3212.0}, {"date": "2022-06-03", "close": 10.35, "volume": 28905.0}, {"date": "2022-06-06", "close": 10.1327, "volume": 1543.0}, {"date": "2022-06-07", "close": 10.36, "volume": 14038.0}, {"date": "2022-06-08", "close": 10.36, "volume": 11660.0}, {"date": "2022-06-09", "close": 10.25, "volume": 2011.0}, {"date": "2022-06-10", "close": 10.42, "volume": 3429.0}, {"date": "2022-06-13", "close": 10.29, "volume": 4832.0}, {"date": "2022-06-14", "close": 10.28, "volume": 10860.0}, {"date": "2022-06-15", "close": 9.78, "volume": 12986.0}, {"date": "2022-06-16", "close": 9.9899, "volume": 13887.0}, {"date": "2022-06-17", "close": 10.5, "volume": 30005.0}, {"date": "2022-06-21", "close": 10.6, "volume": 37687.0}, {"date": "2022-06-22", "close": 10.53, "volume": 13226.0}, {"date": "2022-06-23", "close": 10.18, "volume": 9366.0}, {"date": "2022-06-24", "close": 10.41, "volume": 1478.0}, {"date": "2022-06-27", "close": 10.39, "volume": 5369.0}, {"date": "2022-06-28", "close": 10.46, "volume": 7915.0}, {"date": "2022-06-29", "close": 10.45, "volume": 3573.0}, {"date": "2022-06-30", "close": 10.44, "volume": 4591.0}, {"date": "2022-07-01", "close": 10.39, "volume": 5007.0}, {"date": "2022-07-05", "close": 10.29, "volume": 17109.0}, {"date": "2022-07-06", "close": 10.14, "volume": 10113.0}, {"date": "2022-07-07", "close": 9.77, "volume": 23105.0}, {"date": "2022-07-08", "close": 9.66, "volume": 17724.0}, {"date": "2022-07-11", "close": 9.58, "volume": 45202.0}, {"date": "2022-07-12", "close": 9.25, "volume": 17342.0}, {"date": "2022-07-13", "close": 9.4399, "volume": 27955.0}, {"date": "2022-07-14", "close": 9.42, "volume": 1936.0}, {"date": "2022-07-15", "close": 9.59, "volume": 4187.0}, {"date": "2022-07-18", "close": 9.9899, "volume": 9561.0}, {"date": "2022-07-19", "close": 10.62, "volume": 12806.0}, {"date": "2022-07-20", "close": 10.46, "volume": 5121.0}, {"date": "2022-07-21", "close": 10.8399, "volume": 352.0}, {"date": "2022-07-22", "close": 10.2321, "volume": 2118.0}, {"date": "2022-07-25", "close": 10.5, "volume": 1422.0}, {"date": "2022-07-26", "close": 10.17, "volume": 5831.0}, {"date": "2022-07-27", "close": 10.42, "volume": 964.0}, {"date": "2022-07-28", "close": 10.29, "volume": 6513.0}, {"date": "2022-07-29", "close": 10.2478, "volume": 1900.0}, {"date": "2022-08-01", "close": 10.18, "volume": 5883.0}, {"date": "2022-08-02", "close": 10.38, "volume": 7627.0}, {"date": "2022-08-03", "close": 10.4, "volume": 2224.0}, {"date": "2022-08-04", "close": 9.9, "volume": 2961.0}, {"date": "2022-08-05", "close": 10.0755, "volume": 3141.0}, {"date": "2022-08-08", "close": 10.1, "volume": 2342.0}, {"date": "2022-08-09", "close": 10.11, "volume": 4097.0}, {"date": "2022-08-10", "close": 10.165, "volume": 872.0}, {"date": "2022-08-11", "close": 10.4, "volume": 5952.0}, {"date": "2022-08-12", "close": 10.3499, "volume": 2911.0}, {"date": "2022-08-15", "close": 10.04, "volume": 1413.0}, {"date": "2022-08-16", "close": 9.6, "volume": 19468.0}, {"date": "2022-08-17", "close": 9.53, "volume": 12675.0}, {"date": "2022-08-18", "close": 9.76, "volume": 5314.0}, {"date": "2022-08-19", "close": 9.87, "volume": 1900.0}, {"date": "2022-08-22", "close": 9.6642, "volume": 5580.0}, {"date": "2022-08-23", "close": 9.83, "volume": 834.0}, {"date": "2022-08-24", "close": 9.68, "volume": 2843.0}, {"date": "2022-08-25", "close": 9.8, "volume": 456.0}, {"date": "2022-08-26", "close": 9.75, "volume": 380.0}, {"date": "2022-08-29", "close": 9.84, "volume": 3387.0}, {"date": "2022-08-30", "close": 9.9277, "volume": 559.0}, {"date": "2022-08-31", "close": 9.94, "volume": 2741.0}, {"date": "2022-09-01", "close": 9.94, "volume": 9548.0}, {"date": "2022-09-02", "close": 9.72, "volume": 1340.0}, {"date": "2022-09-06", "close": 9.4345, "volume": 30829.0}, {"date": "2022-09-07", "close": 9.5, "volume": 2097.0}, {"date": "2022-09-08", "close": 9.28, "volume": 7056.0}, {"date": "2022-09-09", "close": 9.21, "volume": 10248.0}, {"date": "2022-09-12", "close": 9.47, "volume": 6398.0}, {"date": "2022-09-13", "close": 9.2323, "volume": 1377.0}, {"date": "2022-09-14", "close": 9.06, "volume": 12134.0}, {"date": "2022-09-15", "close": 9.095, "volume": 7330.0}, {"date": "2022-09-16", "close": 9.0, "volume": 9641.0}, {"date": "2022-09-19", "close": 8.9301, "volume": 8048.0}, {"date": "2022-09-20", "close": 8.9, "volume": 3127.0}, {"date": "2022-09-21", "close": 9.12, "volume": 2028.0}, {"date": "2022-09-22", "close": 8.9693, "volume": 3306.0}, {"date": "2022-09-23", "close": 8.8, "volume": 7064.0}, {"date": "2022-09-26", "close": 8.5301, "volume": 4875.0}, {"date": "2022-09-27", "close": 8.63, "volume": 7999.0}, {"date": "2022-09-28", "close": 8.55, "volume": 3796.0}, {"date": "2022-09-29", "close": 8.63, "volume": 6576.0}, {"date": "2022-09-30", "close": 8.67, "volume": 3478.0}, {"date": "2022-10-03", "close": 8.8154, "volume": 1634.0}, {"date": "2022-10-04", "close": 8.98, "volume": 1667.0}, {"date": "2022-10-05", "close": 8.72, "volume": 4705.0}, {"date": "2022-10-06", "close": 8.8, "volume": 10653.0}, {"date": "2022-10-07", "close": 8.73, "volume": 1641.0}, {"date": "2022-10-10", "close": 8.68, "volume": 693.0}, {"date": "2022-10-11", "close": 8.7, "volume": 703.0}, {"date": "2022-10-12", "close": 8.7, "volume": 1731.0}, {"date": "2022-10-13", "close": 9.23, "volume": 3832.0}, {"date": "2022-10-14", "close": 9.28, "volume": 1411.0}, {"date": "2022-10-17", "close": 9.1, "volume": 929.0}, {"date": "2022-10-18", "close": 9.095, "volume": 1601.0}, {"date": "2022-10-19", "close": 9.0, "volume": 4542.0}, {"date": "2022-10-20", "close": 8.945, "volume": 1551.0}, {"date": "2022-10-21", "close": 8.885, "volume": 4479.0}, {"date": "2022-10-24", "close": 9.11, "volume": 1841.0}, {"date": "2022-10-25", "close": 8.86, "volume": 445.0}, {"date": "2022-10-26", "close": 8.8, "volume": 2702.0}, {"date": "2022-10-27", "close": 8.76, "volume": 1829.0}, {"date": "2022-10-28", "close": 8.83, "volume": 4661.0}, {"date": "2022-10-31", "close": 8.76, "volume": 3546.0}, {"date": "2022-11-01", "close": 8.875, "volume": 2058.0}, {"date": "2022-11-02", "close": 9.0, "volume": 18275.0}, {"date": "2022-11-03", "close": 9.065, "volume": 12755.0}, {"date": "2022-11-04", "close": 8.93, "volume": 2168.0}, {"date": "2022-11-07", "close": 9.035, "volume": 7145.0}, {"date": "2022-11-08", "close": 8.73, "volume": 9449.0}, {"date": "2022-11-09", "close": 8.727, "volume": 21102.0}, {"date": "2022-11-10", "close": 8.94, "volume": 9233.0}, {"date": "2022-11-11", "close": 8.84, "volume": 13551.0}, {"date": "2022-11-14", "close": 8.73, "volume": 2729.0}, {"date": "2022-11-15", "close": 8.74, "volume": 6143.0}, {"date": "2022-11-16", "close": 8.64, "volume": 8130.0}, {"date": "2022-11-17", "close": 8.62, "volume": 9293.0}, {"date": "2022-11-18", "close": 8.54, "volume": 10289.0}, {"date": "2022-11-21", "close": 8.56, "volume": 7990.0}, {"date": "2022-11-22", "close": 8.58, "volume": 4545.0}, {"date": "2022-11-23", "close": 8.6189, "volume": 8134.0}, {"date": "2022-11-25", "close": 8.625, "volume": 2425.0}, {"date": "2022-11-28", "close": 8.53, "volume": 26366.0}, {"date": "2022-11-29", "close": 8.7, "volume": 12408.0}, {"date": "2022-11-30", "close": 8.87, "volume": 18888.0}, {"date": "2022-12-01", "close": 8.99, "volume": 8994.0}, {"date": "2022-12-02", "close": 8.9, "volume": 10317.0}, {"date": "2022-12-05", "close": 8.83, "volume": 10245.0}, {"date": "2022-12-06", "close": 8.57, "volume": 20948.0}, {"date": "2022-12-07", "close": 9.02, "volume": 25134.0}, {"date": "2022-12-08", "close": 8.55, "volume": 2001.0}, {"date": "2022-12-09", "close": 8.49, "volume": 10179.0}, {"date": "2022-12-12", "close": 8.6, "volume": 9302.0}, {"date": "2022-12-13", "close": 8.49, "volume": 997.0}, {"date": "2022-12-14", "close": 8.38, "volume": 4901.0}, {"date": "2022-12-15", "close": 8.43, "volume": 8342.0}, {"date": "2022-12-16", "close": 8.45, "volume": 8783.0}, {"date": "2022-12-19", "close": 8.34, "volume": 4626.0}, {"date": "2022-12-20", "close": 8.45, "volume": 634.0}, {"date": "2022-12-21", "close": 8.36, "volume": 11233.0}, {"date": "2022-12-22", "close": 8.35, "volume": 1769.0}, {"date": "2022-12-23", "close": 8.36, "volume": 4179.0}, {"date": "2022-12-27", "close": 8.29, "volume": 4096.0}, {"date": "2022-12-28", "close": 8.4159, "volume": 2992.0}, {"date": "2022-12-29", "close": 8.39, "volume": 1362.0}, {"date": "2022-12-30", "close": 8.4, "volume": 5679.0}, {"date": "2023-01-03", "close": 8.29, "volume": 3059.0}, {"date": "2023-01-04", "close": 8.4108, "volume": 3018.0}, {"date": "2023-01-05", "close": 8.44, "volume": 2289.0}, {"date": "2023-01-06", "close": 8.385, "volume": 12072.0}, {"date": "2023-01-09", "close": 8.39, "volume": 2737.0}, {"date": "2023-01-10", "close": 8.37, "volume": 1772.0}, {"date": "2023-01-11", "close": 8.95, "volume": 22064.0}, {"date": "2023-01-12", "close": 9.34, "volume": 11916.0}, {"date": "2023-01-13", "close": 9.35, "volume": 973.0}, {"date": "2023-01-17", "close": 9.5679, "volume": 16157.0}, {"date": "2023-01-18", "close": 9.68, "volume": 13773.0}, {"date": "2023-01-19", "close": 9.7, "volume": 14743.0}, {"date": "2023-01-20", "close": 9.7598, "volume": 12392.0}, {"date": "2023-01-23", "close": 9.8, "volume": 3170.0}, {"date": "2023-01-24", "close": 9.905, "volume": 5382.0}, {"date": "2023-01-25", "close": 9.78, "volume": 2457.0}, {"date": "2023-01-26", "close": 9.92, "volume": 3333.0}, {"date": "2023-01-27", "close": 9.95, "volume": 1319.0}, {"date": "2023-01-30", "close": 9.95, "volume": 669.0}, {"date": "2023-01-31", "close": 9.71, "volume": 5192.0}, {"date": "2023-02-01", "close": 9.75, "volume": 14607.0}, {"date": "2023-02-02", "close": 9.7536, "volume": 3494.0}, {"date": "2023-02-03", "close": 9.8, "volume": 2225.0}, {"date": "2023-02-06", "close": 9.85, "volume": 4537.0}, {"date": "2023-02-07", "close": 9.95, "volume": 2543.0}, {"date": "2023-02-08", "close": 9.8, "volume": 3752.0}, {"date": "2023-02-09", "close": 9.7674, "volume": 1362.0}, {"date": "2023-02-10", "close": 9.75, "volume": 18159.0}, {"date": "2023-02-13", "close": 9.555, "volume": 884.0}, {"date": "2023-02-14", "close": 9.2, "volume": 14659.0}, {"date": "2023-02-15", "close": 9.25, "volume": 8802.0}, {"date": "2023-02-16", "close": 9.0, "volume": 5773.0}, {"date": "2023-02-17", "close": 8.85, "volume": 4623.0}, {"date": "2023-02-21", "close": 8.9635, "volume": 12557.0}, {"date": "2023-02-22", "close": 8.76, "volume": 346.0}, {"date": "2023-02-23", "close": 8.76, "volume": null}, {"date": "2023-02-24", "close": 8.6227, "volume": 12456.0}, {"date": "2023-02-27", "close": 8.4101, "volume": 10334.0}, {"date": "2023-02-28", "close": 8.4001, "volume": 6198.0}, {"date": "2023-03-01", "close": 8.4, "volume": 1195.0}, {"date": "2023-03-02", "close": 8.6, "volume": 1909.0}, {"date": "2023-03-03", "close": 8.45, "volume": 8186.0}, {"date": "2023-03-06", "close": 8.2105, "volume": 49563.0}, {"date": "2023-03-07", "close": 8.42, "volume": 9061.0}, {"date": "2023-03-08", "close": 8.265, "volume": 10829.0}, {"date": "2023-03-09", "close": 8.14, "volume": 3305.0}, {"date": "2023-03-10", "close": 8.03, "volume": 11533.0}, {"date": "2023-03-13", "close": 7.97, "volume": 7311.0}, {"date": "2023-03-14", "close": 7.95, "volume": 4967.0}, {"date": "2023-03-15", "close": 7.84, "volume": 9665.0}, {"date": "2023-03-16", "close": 7.91, "volume": 2543.0}, {"date": "2023-03-17", "close": 7.84, "volume": 4285.0}, {"date": "2023-03-20", "close": 7.94, "volume": 538.0}, {"date": "2023-03-21", "close": 7.85, "volume": 1949.0}, {"date": "2023-03-22", "close": 7.83, "volume": 576.0}, {"date": "2023-03-23", "close": 7.79, "volume": 2861.0}, {"date": "2023-03-24", "close": 7.56, "volume": 8920.0}, {"date": "2023-03-27", "close": 7.5, "volume": 905.0}, {"date": "2023-03-28", "close": 7.54, "volume": 3761.0}, {"date": "2023-03-29", "close": 7.635, "volume": 586.0}, {"date": "2023-03-30", "close": 7.6, "volume": 1102.0}, {"date": "2023-03-31", "close": 7.75, "volume": 551.0}, {"date": "2023-04-03", "close": 7.6, "volume": 4240.0}, {"date": "2023-04-04", "close": 7.7199, "volume": 3699.0}, {"date": "2023-04-05", "close": 7.726, "volume": 3566.0}, {"date": "2023-04-06", "close": 7.7001, "volume": 1635.0}, {"date": "2023-04-10", "close": 7.8, "volume": 2634.0}, {"date": "2023-04-11", "close": 7.7603, "volume": 4602.0}, {"date": "2023-04-12", "close": 7.79, "volume": 3081.0}, {"date": "2023-04-13", "close": 7.76, "volume": 959.0}, {"date": "2023-04-14", "close": 7.8, "volume": 4207.0}, {"date": "2023-04-17", "close": 7.7428, "volume": 12255.0}, {"date": "2023-04-18", "close": 7.71, "volume": 3193.0}, {"date": "2023-04-19", "close": 7.5, "volume": 2447.0}, {"date": "2023-04-20", "close": 7.51, "volume": 1198.0}, {"date": "2023-04-21", "close": 7.5631, "volume": 2532.0}, {"date": "2023-04-24", "close": 7.42, "volume": 2063.0}, {"date": "2023-04-25", "close": 7.36, "volume": 5116.0}, {"date": "2023-04-26", "close": 7.45, "volume": 1531.0}, {"date": "2023-04-27", "close": 7.45, "volume": 3458.0}, {"date": "2023-04-28", "close": 7.52, "volume": 1724.0}, {"date": "2023-05-01", "close": 7.57, "volume": 8680.0}, {"date": "2023-05-02", "close": 7.61, "volume": 736.0}, {"date": "2023-05-03", "close": 7.38, "volume": 23890.0}, {"date": "2023-05-04", "close": 7.4672, "volume": 8325.0}, {"date": "2023-05-05", "close": 7.46, "volume": 2790.0}, {"date": "2023-05-08", "close": 7.11, "volume": 23771.0}, {"date": "2023-05-09", "close": 7.12, "volume": 6002.0}, {"date": "2023-05-10", "close": 7.03, "volume": 14748.0}, {"date": "2023-05-11", "close": 6.98, "volume": 21522.0}, {"date": "2023-05-12", "close": 6.92, "volume": 704.0}, {"date": "2023-05-15", "close": 6.87, "volume": 31547.0}, {"date": "2023-05-16", "close": 6.92, "volume": 5800.0}, {"date": "2023-05-17", "close": 6.85, "volume": 4927.0}, {"date": "2023-05-18", "close": 6.89, "volume": 1704.0}, {"date": "2023-05-19", "close": 6.9, "volume": 22079.0}, {"date": "2023-05-22", "close": 6.935, "volume": 23793.0}, {"date": "2023-05-23", "close": 6.91, "volume": 17055.0}, {"date": "2023-05-24", "close": 6.77, "volume": 27237.0}, {"date": "2023-05-25", "close": 7.01, "volume": 77291.0}, {"date": "2023-05-26", "close": 7.05, "volume": 16659.0}, {"date": "2023-05-30", "close": 7.16, "volume": 5279.0}, {"date": "2023-05-31", "close": 7.29, "volume": 16118.0}, {"date": "2023-06-01", "close": 7.23, "volume": 4908.0}, {"date": "2023-06-02", "close": 7.28, "volume": 542.0}, {"date": "2023-06-05", "close": 7.32, "volume": 1264.0}, {"date": "2023-06-06", "close": 7.5499, "volume": 9388.0}, {"date": "2023-06-07", "close": 7.48, "volume": 10428.0}, {"date": "2023-06-08", "close": 7.48, "volume": null}, {"date": "2023-06-09", "close": 7.03, "volume": 7412.0}, {"date": "2023-06-12", "close": 7.24, "volume": 5474.0}, {"date": "2023-06-13", "close": 7.03, "volume": 2172.0}, {"date": "2023-06-14", "close": 7.02, "volume": 3499.0}, {"date": "2023-06-15", "close": 7.24, "volume": 20505.0}, {"date": "2023-06-16", "close": 7.12, "volume": 1622.0}, {"date": "2023-06-20", "close": 7.1, "volume": 11350.0}, {"date": "2023-06-21", "close": 7.1, "volume": 5173.0}, {"date": "2023-06-22", "close": 7.1192, "volume": 3578.0}, {"date": "2023-06-23", "close": 7.26, "volume": 2374.0}, {"date": "2023-06-26", "close": 7.16, "volume": 1118.0}, {"date": "2023-06-27", "close": 7.05, "volume": 5428.0}, {"date": "2023-06-28", "close": 7.06, "volume": 3382.0}, {"date": "2023-06-29", "close": 7.06, "volume": 909.0}, {"date": "2023-06-30", "close": 7.06, "volume": 3682.0}, {"date": "2023-07-03", "close": 7.16, "volume": 566.0}, {"date": "2023-07-05", "close": 7.14, "volume": 2598.0}, {"date": "2023-07-06", "close": 7.18, "volume": 3695.0}, {"date": "2023-07-07", "close": 7.1919, "volume": 2318.0}, {"date": "2023-07-10", "close": 7.16, "volume": 6810.0}, {"date": "2023-07-11", "close": 7.1, "volume": 2725.0}, {"date": "2023-07-12", "close": 7.205, "volume": 1165.0}, {"date": "2023-07-13", "close": 7.2599, "volume": 2225.0}, {"date": "2023-07-14", "close": 7.15, "volume": 382.0}, {"date": "2023-07-17", "close": 7.2293, "volume": 1272.0}, {"date": "2023-07-18", "close": 7.14, "volume": 23472.0}, {"date": "2023-07-19", "close": 7.23, "volume": 1768.0}, {"date": "2023-07-20", "close": 7.151, "volume": 5304.0}, {"date": "2023-07-21", "close": 7.11, "volume": 1425.0}, {"date": "2023-07-24", "close": 7.115, "volume": 12746.0}, {"date": "2023-07-25", "close": 7.1, "volume": 3888.0}, {"date": "2023-07-26", "close": 7.1681, "volume": 4213.0}, {"date": "2023-07-27", "close": 7.18, "volume": 23288.0}, {"date": "2023-07-28", "close": 6.93, "volume": 14068.0}, {"date": "2023-07-31", "close": 7.01, "volume": 5707.0}, {"date": "2023-08-01", "close": 7.0113, "volume": 2393.0}, {"date": "2023-08-02", "close": 7.1004, "volume": 7183.0}, {"date": "2023-08-03", "close": 6.97, "volume": 5398.0}, {"date": "2023-08-04", "close": 7.01, "volume": 18143.0}, {"date": "2023-08-07", "close": 7.0, "volume": 5297.0}, {"date": "2023-08-08", "close": 7.1499, "volume": 408.0}, {"date": "2023-08-09", "close": 7.02, "volume": 66262.0}, {"date": "2023-08-10", "close": 7.1699, "volume": 2675.0}, {"date": "2023-08-11", "close": 7.0, "volume": 38431.0}, {"date": "2023-08-14", "close": 7.0, "volume": 19208.0}, {"date": "2023-08-15", "close": 7.02, "volume": 3637.0}, {"date": "2023-08-16", "close": 7.02, "volume": 12032.0}, {"date": "2023-08-17", "close": 7.0263, "volume": 4357.0}, {"date": "2023-08-18", "close": 7.0101, "volume": 17848.0}, {"date": "2023-08-21", "close": 7.15, "volume": 35787.0}, {"date": "2023-08-22", "close": 7.02, "volume": 15360.0}, {"date": "2023-08-23", "close": 7.2187, "volume": 25056.0}, {"date": "2023-08-24", "close": 7.0, "volume": 33503.0}, {"date": "2023-08-25", "close": 7.03, "volume": 23112.0}, {"date": "2023-08-28", "close": 6.91, "volume": 12756.0}, {"date": "2023-08-29", "close": 6.93, "volume": 22490.0}, {"date": "2023-08-30", "close": 6.89, "volume": 6773.0}, {"date": "2023-08-31", "close": 6.91, "volume": 5610.0}, {"date": "2023-09-01", "close": 6.9, "volume": 7453.0}, {"date": "2023-09-05", "close": 6.89, "volume": 13342.0}, {"date": "2023-09-06", "close": 6.705, "volume": 29460.0}, {"date": "2023-09-07", "close": 6.73, "volume": 20719.0}, {"date": "2023-09-08", "close": 6.79, "volume": 11955.0}, {"date": "2023-09-11", "close": 6.73, "volume": 5896.0}, {"date": "2023-09-12", "close": 6.76, "volume": 3211.0}, {"date": "2023-09-13", "close": 6.78, "volume": 6409.0}, {"date": "2023-09-14", "close": 6.9887, "volume": 4549.0}, {"date": "2023-09-15", "close": 6.925, "volume": 1316.0}, {"date": "2023-09-18", "close": 6.79, "volume": 4342.0}, {"date": "2023-09-19", "close": 6.93, "volume": 9968.0}, {"date": "2023-09-20", "close": 6.78, "volume": 1723.0}, {"date": "2023-09-21", "close": 6.83, "volume": 2703.0}, {"date": "2023-09-22", "close": 6.71, "volume": 5490.0}, {"date": "2023-09-25", "close": 6.71, "volume": 5170.0}, {"date": "2023-09-26", "close": 6.7499, "volume": 325.0}, {"date": "2023-09-27", "close": 6.74, "volume": 1650.0}, {"date": "2023-09-28", "close": 6.66, "volume": 4580.0}, {"date": "2023-09-29", "close": 6.66, "volume": null}, {"date": "2023-10-02", "close": 6.8, "volume": 1934.0}, {"date": "2023-10-03", "close": 6.7364, "volume": 240.0}, {"date": "2023-10-04", "close": 6.6625, "volume": 12042.0}, {"date": "2023-10-05", "close": 6.52, "volume": 3829.0}, {"date": "2023-10-06", "close": 6.67, "volume": 5578.0}, {"date": "2023-10-09", "close": 6.75, "volume": 652.0}, {"date": "2023-10-10", "close": 6.69, "volume": 1449.0}, {"date": "2023-10-11", "close": 6.52, "volume": 5961.0}, {"date": "2023-10-12", "close": 6.73, "volume": 4639.0}, {"date": "2023-10-13", "close": 6.65, "volume": 3293.0}, {"date": "2023-10-16", "close": 6.58, "volume": 3994.0}, {"date": "2023-10-17", "close": 6.54, "volume": 3991.0}, {"date": "2023-10-18", "close": 6.6178, "volume": 2412.0}, {"date": "2023-10-19", "close": 6.755, "volume": 6153.0}, {"date": "2023-10-20", "close": 6.73, "volume": 3641.0}, {"date": "2023-10-23", "close": 6.5, "volume": 9195.0}, {"date": "2023-10-24", "close": 6.485, "volume": 4714.0}, {"date": "2023-10-25", "close": 6.49, "volume": 1666.0}, {"date": "2023-10-26", "close": 6.5, "volume": 1151.0}, {"date": "2023-10-27", "close": 6.5, "volume": 4443.0}, {"date": "2023-10-30", "close": 6.58, "volume": 12082.0}, {"date": "2023-10-31", "close": 6.6, "volume": 6292.0}, {"date": "2023-11-01", "close": 6.56, "volume": 3930.0}, {"date": "2023-11-02", "close": 6.61, "volume": 7223.0}, {"date": "2023-11-03", "close": 6.61, "volume": 5571.0}, {"date": "2023-11-06", "close": 6.69, "volume": 1846.0}, {"date": "2023-11-07", "close": 6.52, "volume": 4282.0}, {"date": "2023-11-08", "close": 6.57, "volume": 2527.0}, {"date": "2023-11-09", "close": 6.5, "volume": 2464.0}, {"date": "2023-11-10", "close": 6.46, "volume": 3178.0}, {"date": "2023-11-13", "close": 6.46, "volume": 6695.0}, {"date": "2023-11-14", "close": 6.44, "volume": 7986.0}, {"date": "2023-11-15", "close": 6.5, "volume": 2401.0}, {"date": "2023-11-16", "close": 6.41, "volume": 4738.0}, {"date": "2023-11-17", "close": 6.44, "volume": 6160.0}, {"date": "2023-11-20", "close": 6.54, "volume": 5970.0}, {"date": "2023-11-21", "close": 6.49, "volume": 3857.0}, {"date": "2023-11-22", "close": 6.5391, "volume": 10871.0}, {"date": "2023-11-24", "close": 6.55, "volume": 1886.0}, {"date": "2023-11-27", "close": 6.41, "volume": 14437.0}, {"date": "2023-11-28", "close": 6.53, "volume": 9572.0}, {"date": "2023-11-29", "close": 6.59, "volume": 1535.0}, {"date": "2023-11-30", "close": 6.4, "volume": 2933.0}, {"date": "2023-12-01", "close": 6.4945, "volume": 7588.0}, {"date": "2023-12-04", "close": 6.58, "volume": 10704.0}, {"date": "2023-12-05", "close": 6.57, "volume": 13990.0}, {"date": "2023-12-06", "close": 6.48, "volume": 8764.0}, {"date": "2023-12-07", "close": 6.49, "volume": 7854.0}, {"date": "2023-12-08", "close": 6.57, "volume": 1491.0}, {"date": "2023-12-11", "close": 6.45, "volume": 15517.0}, {"date": "2023-12-12", "close": 6.5, "volume": 17681.0}, {"date": "2023-12-13", "close": 6.51, "volume": 3314.0}, {"date": "2023-12-14", "close": 6.58, "volume": 9125.0}, {"date": "2023-12-15", "close": 6.5, "volume": 5399.0}, {"date": "2023-12-18", "close": 6.52, "volume": 6750.0}, {"date": "2023-12-19", "close": 6.625, "volume": 5320.0}, {"date": "2023-12-20", "close": 6.59, "volume": 11328.0}, {"date": "2023-12-21", "close": 6.55, "volume": 3452.0}, {"date": "2023-12-22", "close": 6.5799, "volume": 9296.0}, {"date": "2023-12-26", "close": 6.6297, "volume": 7534.0}, {"date": "2023-12-27", "close": 6.735, "volume": 9595.0}, {"date": "2023-12-28", "close": 6.56, "volume": 44151.0}, {"date": "2023-12-29", "close": 6.71, "volume": 49595.0}, {"date": "2024-01-02", "close": 6.84, "volume": 6653.0}, {"date": "2024-01-03", "close": 6.9, "volume": 4184.0}, {"date": "2024-01-04", "close": 7.44, "volume": 44737.0}, {"date": "2024-01-05", "close": 7.2832, "volume": 7993.0}, {"date": "2024-01-08", "close": 7.3613, "volume": 9585.0}, {"date": "2024-01-09", "close": 7.16, "volume": 3159.0}, {"date": "2024-01-10", "close": 7.16, "volume": 6246.0}, {"date": "2024-01-11", "close": 7.15, "volume": 10250.0}, {"date": "2024-01-12", "close": 7.17, "volume": 6171.0}, {"date": "2024-01-16", "close": 7.04, "volume": 9582.0}, {"date": "2024-01-17", "close": 7.05, "volume": 730.0}, {"date": "2024-01-18", "close": 7.07, "volume": 4840.0}, {"date": "2024-01-19", "close": 7.115, "volume": 2992.0}, {"date": "2024-01-22", "close": 7.07, "volume": 2636.0}, {"date": "2024-01-23", "close": 7.07, "volume": 6717.0}, {"date": "2024-01-24", "close": 7.08, "volume": 3270.0}, {"date": "2024-01-25", "close": 7.1, "volume": 6080.0}, {"date": "2024-01-26", "close": 7.22, "volume": 5377.0}, {"date": "2024-01-29", "close": 6.96, "volume": 4643.0}, {"date": "2024-01-30", "close": 7.0361, "volume": 4343.0}, {"date": "2024-01-31", "close": 7.0, "volume": 1280.0}, {"date": "2024-02-01", "close": 7.0, "volume": null}, {"date": "2024-02-02", "close": 6.98, "volume": 4457.0}, {"date": "2024-02-05", "close": 6.9, "volume": 872.0}, {"date": "2024-02-06", "close": 6.841, "volume": 8164.0}, {"date": "2024-02-07", "close": 6.6, "volume": 45407.0}, {"date": "2024-02-08", "close": 6.6, "volume": 1717.0}, {"date": "2024-02-09", "close": 6.5, "volume": 4566.0}, {"date": "2024-02-12", "close": 6.56, "volume": 8667.0}, {"date": "2024-02-13", "close": 6.5, "volume": 3352.0}, {"date": "2024-02-14", "close": 6.55, "volume": 6477.0}, {"date": "2024-02-15", "close": 6.75, "volume": 9783.0}, {"date": "2024-02-16", "close": 6.7, "volume": 13582.0}, {"date": "2024-02-20", "close": 6.74, "volume": 6115.0}, {"date": "2024-02-21", "close": 6.75, "volume": 4278.0}, {"date": "2024-02-22", "close": 6.7354, "volume": 6176.0}, {"date": "2024-02-23", "close": 6.7501, "volume": 4314.0}, {"date": "2024-02-26", "close": 6.72, "volume": 2813.0}, {"date": "2024-02-27", "close": 6.66, "volume": 9641.0}, {"date": "2024-02-28", "close": 6.77, "volume": 5976.0}, {"date": "2024-02-29", "close": 6.79, "volume": 5016.0}, {"date": "2024-03-01", "close": 6.6543, "volume": 1910.0}, {"date": "2024-03-04", "close": 6.75, "volume": 1772.0}, {"date": "2024-03-05", "close": 6.72, "volume": 9444.0}, {"date": "2024-03-06", "close": 6.76, "volume": 4739.0}, {"date": "2024-03-07", "close": 6.71, "volume": 691.0}, {"date": "2024-03-08", "close": 6.76, "volume": 2510.0}, {"date": "2024-03-11", "close": 6.8402, "volume": 767.0}, {"date": "2024-03-12", "close": 6.73, "volume": 5274.0}, {"date": "2024-03-13", "close": 6.72, "volume": 3459.0}, {"date": "2024-03-14", "close": 6.6, "volume": 10103.0}, {"date": "2024-03-15", "close": 6.6, "volume": 13334.0}, {"date": "2024-03-18", "close": 6.76, "volume": 8519.0}, {"date": "2024-03-19", "close": 6.7, "volume": 3929.0}, {"date": "2024-03-20", "close": 6.7101, "volume": 3291.0}, {"date": "2024-03-21", "close": 6.775, "volume": 10357.0}, {"date": "2024-03-22", "close": 6.83, "volume": 3905.0}, {"date": "2024-03-25", "close": 6.75, "volume": 256.0}, {"date": "2024-03-26", "close": 6.8, "volume": 1136.0}, {"date": "2024-03-27", "close": 6.78, "volume": 2164.0}, {"date": "2024-03-28", "close": 6.9, "volume": 5227.0}, {"date": "2024-04-01", "close": 6.92, "volume": 2588.0}, {"date": "2024-04-02", "close": 6.97, "volume": 1239.0}, {"date": "2024-04-03", "close": 6.9815, "volume": 3066.0}, {"date": "2024-04-04", "close": 7.0, "volume": 5715.0}, {"date": "2024-04-05", "close": 6.96, "volume": 1234.0}, {"date": "2024-04-08", "close": 7.0, "volume": 263.0}, {"date": "2024-04-09", "close": 7.05, "volume": 3187.0}, {"date": "2024-04-10", "close": 7.139, "volume": 1927.0}, {"date": "2024-04-11", "close": 7.125, "volume": 802.0}, {"date": "2024-04-12", "close": 7.14, "volume": 1171.0}, {"date": "2024-04-15", "close": 7.0, "volume": 882.0}, {"date": "2024-04-16", "close": 6.97, "volume": 4627.0}, {"date": "2024-04-17", "close": 6.915, "volume": 7698.0}, {"date": "2024-04-18", "close": 7.06, "volume": 2822.0}, {"date": "2024-04-19", "close": 6.885, "volume": 9981.0}, {"date": "2024-04-22", "close": 7.0499, "volume": 948.0}, {"date": "2024-04-23", "close": 6.8, "volume": 14343.0}, {"date": "2024-04-24", "close": 6.71, "volume": 2779.0}, {"date": "2024-04-25", "close": 6.7, "volume": 3843.0}, {"date": "2024-04-26", "close": 6.7, "volume": null}, {"date": "2024-04-29", "close": 6.8, "volume": 3677.0}, {"date": "2024-04-30", "close": 6.8967, "volume": 1108.0}, {"date": "2024-05-01", "close": 6.975, "volume": 4775.0}, {"date": "2024-05-02", "close": 6.975, "volume": null}, {"date": "2024-05-03", "close": 6.8, "volume": 14703.0}, {"date": "2024-05-06", "close": 6.67, "volume": 3652.0}, {"date": "2024-05-07", "close": 6.65, "volume": 11538.0}, {"date": "2024-05-08", "close": 6.78, "volume": 1857.0}, {"date": "2024-05-09", "close": 6.7636, "volume": 3361.0}, {"date": "2024-05-10", "close": 7.09, "volume": 8463.0}, {"date": "2024-05-13", "close": 7.4001, "volume": 14221.0}, {"date": "2024-05-14", "close": 7.25, "volume": 11143.0}, {"date": "2024-05-15", "close": 7.25, "volume": 5839.0}, {"date": "2024-05-16", "close": 7.27, "volume": 6137.0}, {"date": "2024-05-17", "close": 7.24, "volume": 9680.0}, {"date": "2024-05-20", "close": 7.17, "volume": 6578.0}, {"date": "2024-05-21", "close": 7.2992, "volume": 6757.0}, {"date": "2024-05-22", "close": 7.23, "volume": 8138.0}, {"date": "2024-05-23", "close": 7.25, "volume": 917.0}, {"date": "2024-05-24", "close": 7.25, "volume": 1834.0}, {"date": "2024-05-28", "close": 7.12, "volume": 13064.0}, {"date": "2024-05-29", "close": 7.05, "volume": 1226.0}, {"date": "2024-05-30", "close": 7.095, "volume": 2910.0}, {"date": "2024-05-31", "close": 7.15, "volume": 5137.0}, {"date": "2024-06-03", "close": 7.4, "volume": 2198.0}, {"date": "2024-06-04", "close": 7.4, "volume": 2460.0}, {"date": "2024-06-05", "close": 7.43, "volume": 12515.0}, {"date": "2024-06-06", "close": 7.295, "volume": 3158.0}, {"date": "2024-06-07", "close": 7.24, "volume": 1255.0}, {"date": "2024-06-10", "close": 7.16, "volume": 12526.0}, {"date": "2024-06-11", "close": 7.23, "volume": 1643.0}, {"date": "2024-06-12", "close": 7.12, "volume": 4794.0}, {"date": "2024-06-13", "close": 7.2, "volume": 6875.0}, {"date": "2024-06-14", "close": 7.11, "volume": 9043.0}, {"date": "2024-06-17", "close": 7.2999, "volume": 3679.0}, {"date": "2024-06-18", "close": 7.14, "volume": 6785.0}, {"date": "2024-06-20", "close": 7.25, "volume": 53901.0}, {"date": "2024-06-21", "close": 7.4, "volume": 11121.0}, {"date": "2024-06-24", "close": 7.13, "volume": 3110.0}, {"date": "2024-06-25", "close": 7.12, "volume": 2555.0}, {"date": "2024-06-26", "close": 7.1, "volume": 1975.0}, {"date": "2024-06-27", "close": 7.22, "volume": 2894.0}, {"date": "2024-06-28", "close": 7.12, "volume": 2455.0}, {"date": "2024-07-01", "close": 7.31, "volume": 4386.0}, {"date": "2024-07-02", "close": 7.12, "volume": 3429.0}, {"date": "2024-07-03", "close": 7.12, "volume": 1415.0}, {"date": "2024-07-05", "close": 7.22, "volume": 14404.0}, {"date": "2024-07-08", "close": 7.5, "volume": 4606.0}, {"date": "2024-07-09", "close": 7.55, "volume": 2947.0}, {"date": "2024-07-10", "close": 7.55, "volume": 6588.0}, {"date": "2024-07-11", "close": 7.44, "volume": 4162.0}, {"date": "2024-07-12", "close": 7.565, "volume": 2108.0}, {"date": "2024-07-15", "close": 7.55, "volume": 5462.0}, {"date": "2024-07-16", "close": 7.6, "volume": 10557.0}, {"date": "2024-07-17", "close": 7.7701, "volume": 15612.0}, {"date": "2024-07-18", "close": 8.01, "volume": 48660.0}, {"date": "2024-07-19", "close": 7.85, "volume": 12590.0}, {"date": "2024-07-22", "close": 8.08, "volume": 4389.0}, {"date": "2024-07-23", "close": 8.13, "volume": 2181.0}, {"date": "2024-07-24", "close": 8.1763, "volume": 4950.0}, {"date": "2024-07-25", "close": 8.3, "volume": 2570.0}, {"date": "2024-07-26", "close": 8.15, "volume": 14611.0}, {"date": "2024-07-29", "close": 8.0457, "volume": 4298.0}, {"date": "2024-07-30", "close": 8.1892, "volume": 2087.0}, {"date": "2024-07-31", "close": 8.2825, "volume": 8074.0}, {"date": "2024-08-01", "close": 8.29, "volume": 6758.0}, {"date": "2024-08-02", "close": 8.22, "volume": 5691.0}, {"date": "2024-08-05", "close": 7.9801, "volume": 6819.0}, {"date": "2024-08-06", "close": 8.26, "volume": 6241.0}, {"date": "2024-08-07", "close": 8.34, "volume": 8124.0}, {"date": "2024-08-08", "close": 8.377, "volume": 5396.0}, {"date": "2024-08-09", "close": 8.9039, "volume": 25155.0}, {"date": "2024-08-12", "close": 8.9862, "volume": 8908.0}, {"date": "2024-08-13", "close": 11.0651, "volume": 129263.0}, {"date": "2024-08-14", "close": 9.41, "volume": 125571.0}, {"date": "2024-08-15", "close": 9.55, "volume": 6601.0}, {"date": "2024-08-16", "close": 9.67, "volume": 16640.0}, {"date": "2024-08-19", "close": 9.67, "volume": 19606.0}, {"date": "2024-08-20", "close": 9.605, "volume": 4643.0}, {"date": "2024-08-21", "close": 9.7554, "volume": 16259.0}, {"date": "2024-08-22", "close": 9.57, "volume": 2274.0}, {"date": "2024-08-23", "close": 9.62, "volume": 8294.0}, {"date": "2024-08-26", "close": 10.12, "volume": 17618.0}, {"date": "2024-08-27", "close": 10.08, "volume": 8650.0}, {"date": "2024-08-28", "close": 9.81, "volume": 7670.0}, {"date": "2024-08-29", "close": 9.6, "volume": 7396.0}, {"date": "2024-08-30", "close": 9.625, "volume": 3464.0}, {"date": "2024-09-03", "close": 9.95, "volume": 8006.0}, {"date": "2024-09-04", "close": 10.16, "volume": 10829.0}, {"date": "2024-09-05", "close": 10.0293, "volume": 6166.0}, {"date": "2024-09-06", "close": 10.23, "volume": 3685.0}, {"date": "2024-09-09", "close": 10.23, "volume": 7604.0}, {"date": "2024-09-10", "close": 9.67, "volume": 15355.0}, {"date": "2024-09-11", "close": 10.43, "volume": 25188.0}, {"date": "2024-09-12", "close": 10.4, "volume": 6528.0}, {"date": "2024-09-13", "close": 10.2789, "volume": 5236.0}, {"date": "2024-09-16", "close": 9.9301, "volume": 3717.0}, {"date": "2024-09-17", "close": 10.09, "volume": 6320.0}, {"date": "2024-09-18", "close": 10.24, "volume": 6826.0}, {"date": "2024-09-19", "close": 10.37, "volume": 10144.0}, {"date": "2024-09-20", "close": 10.5, "volume": 37445.0}, {"date": "2024-09-23", "close": 10.17, "volume": 5789.0}, {"date": "2024-09-24", "close": 9.87, "volume": 8925.0}, {"date": "2024-09-25", "close": 9.78, "volume": 10073.0}, {"date": "2024-09-26", "close": 9.4, "volume": 30923.0}, {"date": "2024-09-27", "close": 9.81, "volume": 17624.0}, {"date": "2024-09-30", "close": 9.95, "volume": 10399.0}, {"date": "2024-10-01", "close": 9.94, "volume": 3573.0}, {"date": "2024-10-02", "close": 10.08, "volume": 3131.0}, {"date": "2024-10-03", "close": 9.84, "volume": 1066.0}, {"date": "2024-10-04", "close": 9.84, "volume": 2149.0}, {"date": "2024-10-07", "close": 10.0, "volume": 9671.0}, {"date": "2024-10-08", "close": 9.8, "volume": 2526.0}, {"date": "2024-10-09", "close": 9.825, "volume": 8172.0}, {"date": "2024-10-10", "close": 9.7, "volume": 3212.0}, {"date": "2024-10-11", "close": 9.61, "volume": 7609.0}, {"date": "2024-10-14", "close": 9.85, "volume": 11128.0}, {"date": "2024-10-15", "close": 9.89, "volume": 2925.0}, {"date": "2024-10-16", "close": 9.9, "volume": 5762.0}, {"date": "2024-10-17", "close": 10.18, "volume": 12423.0}, {"date": "2024-10-18", "close": 10.17, "volume": 4518.0}, {"date": "2024-10-21", "close": 9.94, "volume": 4610.0}, {"date": "2024-10-22", "close": 10.09, "volume": 3804.0}, {"date": "2024-10-23", "close": 10.2, "volume": 4975.0}, {"date": "2024-10-24", "close": 10.24, "volume": 7065.0}, {"date": "2024-10-25", "close": 10.17, "volume": 6457.0}, {"date": "2024-10-28", "close": 10.42, "volume": 16988.0}, {"date": "2024-10-29", "close": 10.41, "volume": 6821.0}, {"date": "2024-10-30", "close": 10.05, "volume": 4007.0}, {"date": "2024-10-31", "close": 10.18, "volume": 3490.0}, {"date": "2024-11-01", "close": 10.1011, "volume": 2647.0}, {"date": "2024-11-04", "close": 10.11, "volume": 4979.0}, {"date": "2024-11-05", "close": 9.99, "volume": 911.0}, {"date": "2024-11-06", "close": 10.1297, "volume": 10993.0}, {"date": "2024-11-07", "close": 10.2, "volume": 14929.0}, {"date": "2024-11-08", "close": 10.2, "volume": 8575.0}, {"date": "2024-11-11", "close": 10.31, "volume": 4571.0}, {"date": "2024-11-12", "close": 10.47, "volume": 12759.0}, {"date": "2024-11-13", "close": 10.5, "volume": 9421.0}, {"date": "2024-11-14", "close": 10.37, "volume": 5743.0}, {"date": "2024-11-15", "close": 10.4967, "volume": 8666.0}, {"date": "2024-11-18", "close": 10.4, "volume": 11394.0}, {"date": "2024-11-19", "close": 10.22, "volume": 10247.0}, {"date": "2024-11-20", "close": 10.2, "volume": 10309.0}, {"date": "2024-11-21", "close": 10.49, "volume": 2932.0}, {"date": "2024-11-22", "close": 10.26, "volume": 8564.0}, {"date": "2024-11-25", "close": 10.25, "volume": 14524.0}, {"date": "2024-11-26", "close": 10.42, "volume": 7174.0}, {"date": "2024-11-27", "close": 10.275, "volume": 8916.0}, {"date": "2024-11-29", "close": 10.9853, "volume": 8479.0}, {"date": "2024-12-02", "close": 11.54, "volume": 55447.0}, {"date": "2024-12-03", "close": 12.19, "volume": 19696.0}, {"date": "2024-12-04", "close": 11.8, "volume": 19007.0}, {"date": "2024-12-05", "close": 11.86, "volume": 28991.0}, {"date": "2024-12-06", "close": 12.77, "volume": 26730.0}, {"date": "2024-12-09", "close": 12.66, "volume": 19315.0}, {"date": "2024-12-10", "close": 12.65, "volume": 21221.0}, {"date": "2024-12-11", "close": 12.21, "volume": 13163.0}, {"date": "2024-12-12", "close": 12.63, "volume": 22132.0}, {"date": "2024-12-13", "close": 13.6, "volume": 15334.0}, {"date": "2024-12-16", "close": 12.9445, "volume": 28519.0}, {"date": "2024-12-17", "close": 11.8473, "volume": 33823.0}, {"date": "2024-12-18", "close": 11.56, "volume": 20986.0}, {"date": "2024-12-19", "close": 11.84, "volume": 23889.0}, {"date": "2024-12-20", "close": 11.98, "volume": 23217.0}, {"date": "2024-12-23", "close": 11.96, "volume": 17118.0}, {"date": "2024-12-24", "close": 12.0, "volume": 4698.0}, {"date": "2024-12-26", "close": 11.92, "volume": 14586.0}, {"date": "2024-12-27", "close": 11.62, "volume": 10674.0}, {"date": "2024-12-30", "close": 11.96, "volume": 15341.0}, {"date": "2024-12-31", "close": 12.75, "volume": 27283.0}, {"date": "2025-01-02", "close": 12.86, "volume": 44445.0}, {"date": "2025-01-03", "close": 12.88, "volume": 8743.0}, {"date": "2025-01-06", "close": 12.66, "volume": 7702.0}, {"date": "2025-01-07", "close": 12.12, "volume": 6049.0}, {"date": "2025-01-08", "close": 12.395, "volume": 9759.0}, {"date": "2025-01-10", "close": 11.57, "volume": 11463.0}, {"date": "2025-01-13", "close": 11.86, "volume": 16459.0}, {"date": "2025-01-14", "close": 11.64, "volume": 4981.0}, {"date": "2025-01-15", "close": 11.815, "volume": 5816.0}, {"date": "2025-01-16", "close": 12.19, "volume": 17377.0}, {"date": "2025-01-17", "close": 12.44, "volume": 13316.0}, {"date": "2025-01-21", "close": 12.6323, "volume": 48256.0}, {"date": "2025-01-22", "close": 12.5, "volume": 11966.0}, {"date": "2025-01-23", "close": 12.63, "volume": 6234.0}, {"date": "2025-01-24", "close": 12.36, "volume": 5648.0}, {"date": "2025-01-27", "close": 12.27, "volume": 9239.0}, {"date": "2025-01-28", "close": 12.0, "volume": 4099.0}, {"date": "2025-01-29", "close": 12.07, "volume": 4396.0}, {"date": "2025-01-30", "close": 12.13, "volume": 5189.0}, {"date": "2025-01-31", "close": 12.3, "volume": 5463.0}, {"date": "2025-02-03", "close": 11.89, "volume": 7052.0}, {"date": "2025-02-04", "close": 12.495, "volume": 1405.0}, {"date": "2025-02-05", "close": 12.48, "volume": 4187.0}, {"date": "2025-02-06", "close": 12.55, "volume": 5505.0}, {"date": "2025-02-07", "close": 12.43, "volume": 1053.0}, {"date": "2025-02-10", "close": 12.31, "volume": 4692.0}, {"date": "2025-02-11", "close": 12.22, "volume": 1974.0}, {"date": "2025-02-12", "close": 12.0, "volume": 4952.0}, {"date": "2025-02-13", "close": 12.17, "volume": 5884.0}, {"date": "2025-02-14", "close": 12.4, "volume": 30811.0}, {"date": "2025-02-18", "close": 12.395, "volume": 14189.0}, {"date": "2025-02-19", "close": 12.35, "volume": 4168.0}, {"date": "2025-02-20", "close": 12.135, "volume": 4299.0}, {"date": "2025-02-21", "close": 12.1, "volume": 7387.0}, {"date": "2025-02-24", "close": 11.7, "volume": 39040.0}, {"date": "2025-02-25", "close": 10.92, "volume": 18847.0}, {"date": "2025-02-26", "close": 11.25, "volume": 10428.0}, {"date": "2025-02-27", "close": 11.195, "volume": 12226.0}, {"date": "2025-02-28", "close": 11.13, "volume": 9192.0}, {"date": "2025-03-03", "close": 11.03, "volume": 5827.0}, {"date": "2025-03-04", "close": 10.75, "volume": 16103.0}, {"date": "2025-03-05", "close": 10.97, "volume": 11231.0}, {"date": "2025-03-06", "close": 10.99, "volume": 6281.0}, {"date": "2025-03-07", "close": 10.75, "volume": 2890.0}, {"date": "2025-03-10", "close": 10.58, "volume": 11321.0}, {"date": "2025-03-11", "close": 10.61, "volume": 19073.0}, {"date": "2025-03-12", "close": 10.59, "volume": 1472.0}, {"date": "2025-03-13", "close": 10.38, "volume": 9852.0}, {"date": "2025-03-14", "close": 10.18, "volume": 12834.0}, {"date": "2025-03-17", "close": 10.7, "volume": 22212.0}, {"date": "2025-03-18", "close": 10.48, "volume": 13550.0}, {"date": "2025-03-19", "close": 10.46, "volume": 1382.0}, {"date": "2025-03-20", "close": 10.36, "volume": 8253.0}, {"date": "2025-03-21", "close": 10.4, "volume": 15423.0}, {"date": "2025-03-24", "close": 10.45, "volume": 11879.0}, {"date": "2025-03-25", "close": 10.55, "volume": 11936.0}, {"date": "2025-03-26", "close": 10.41, "volume": 7121.0}, {"date": "2025-03-27", "close": 10.49, "volume": 13680.0}, {"date": "2025-03-28", "close": 10.35, "volume": 9932.0}, {"date": "2025-03-31", "close": 9.96, "volume": 83811.0}, {"date": "2025-04-01", "close": 10.09, "volume": 22817.0}, {"date": "2025-04-02", "close": 10.18, "volume": 6774.0}, {"date": "2025-04-03", "close": 9.96, "volume": 11826.0}, {"date": "2025-04-04", "close": 9.66, "volume": 10886.0}, {"date": "2025-04-07", "close": 9.255, "volume": 21561.0}, {"date": "2025-04-08", "close": 8.87, "volume": 7500.0}, {"date": "2025-04-09", "close": 9.4, "volume": 16033.0}, {"date": "2025-04-10", "close": 9.68, "volume": 28461.0}, {"date": "2025-04-11", "close": 9.5, "volume": 95842.0}, {"date": "2025-04-14", "close": 9.5, "volume": 51299.0}, {"date": "2025-04-15", "close": 9.55, "volume": 35538.0}, {"date": "2025-04-16", "close": 9.77, "volume": 25867.0}, {"date": "2025-04-17", "close": 10.14, "volume": 6262.0}, {"date": "2025-04-21", "close": 9.76, "volume": 9661.0}, {"date": "2025-04-22", "close": 10.5, "volume": 13157.0}, {"date": "2025-04-23", "close": 10.2, "volume": 4827.0}, {"date": "2025-04-24", "close": 10.36, "volume": 1272.0}, {"date": "2025-04-25", "close": 10.99, "volume": 8809.0}, {"date": "2025-04-28", "close": 10.99, "volume": 5220.0}, {"date": "2025-04-29", "close": 11.0, "volume": 2615.0}, {"date": "2025-04-30", "close": 10.78, "volume": 2518.0}, {"date": "2025-05-01", "close": 10.69, "volume": 10810.0}, {"date": "2025-05-02", "close": 10.6899, "volume": 6074.0}, {"date": "2025-05-05", "close": 10.72, "volume": 4251.0}, {"date": "2025-05-06", "close": 10.59, "volume": 2421.0}, {"date": "2025-05-07", "close": 10.63, "volume": 3124.0}, {"date": "2025-05-08", "close": 11.25, "volume": 24577.0}, {"date": "2025-05-09", "close": 10.7951, "volume": 4494.0}, {"date": "2025-05-12", "close": 10.74, "volume": 14144.0}, {"date": "2025-05-13", "close": 10.45, "volume": 26355.0}, {"date": "2025-05-14", "close": 10.1, "volume": 9438.0}, {"date": "2025-05-15", "close": 10.4, "volume": 2236.0}, {"date": "2025-05-16", "close": 10.76, "volume": 32637.0}, {"date": "2025-05-19", "close": 10.6, "volume": 9043.0}, {"date": "2025-05-20", "close": 10.54, "volume": 12887.0}, {"date": "2025-05-21", "close": 10.42, "volume": 7381.0}, {"date": "2025-05-22", "close": 10.545, "volume": 1817.0}, {"date": "2025-05-23", "close": 10.58, "volume": 4785.0}, {"date": "2025-05-27", "close": 10.43, "volume": 8231.0}, {"date": "2025-05-28", "close": 10.43, "volume": 436.0}, {"date": "2025-05-29", "close": 10.77, "volume": 5680.0}, {"date": "2025-05-30", "close": 10.8, "volume": 7896.0}, {"date": "2025-06-02", "close": 10.845, "volume": 12382.0}, {"date": "2025-06-03", "close": 11.1, "volume": 2720.0}, {"date": "2025-06-04", "close": 11.29, "volume": 8879.0}, {"date": "2025-06-05", "close": 11.39, "volume": 17396.0}, {"date": "2025-06-06", "close": 11.0, "volume": 5774.0}, {"date": "2025-06-09", "close": 11.2, "volume": 13334.0}, {"date": "2025-06-10", "close": 11.05, "volume": 6090.0}, {"date": "2025-06-11", "close": 11.1, "volume": 6012.0}, {"date": "2025-06-12", "close": 11.1, "volume": 2806.0}, {"date": "2025-06-13", "close": 11.1, "volume": 6081.0}, {"date": "2025-06-16", "close": 11.05, "volume": 3654.0}, {"date": "2025-06-17", "close": 11.43, "volume": 7826.0}, {"date": "2025-06-18", "close": 11.45, "volume": 7672.0}, {"date": "2025-06-20", "close": 11.45, "volume": 7790.0}, {"date": "2025-06-23", "close": 11.71, "volume": 15418.0}, {"date": "2025-06-24", "close": 11.96, "volume": 13405.0}, {"date": "2025-06-25", "close": 11.94, "volume": 4928.0}, {"date": "2025-06-26", "close": 11.95, "volume": 8644.0}, {"date": "2025-06-27", "close": 12.5, "volume": 11580.0}, {"date": "2025-06-30", "close": 12.6, "volume": 8644.0}, {"date": "2025-07-01", "close": 12.52, "volume": 3216.0}, {"date": "2025-07-02", "close": 12.68, "volume": 4777.0}, {"date": "2025-07-03", "close": 12.35, "volume": 1712.0}, {"date": "2025-07-07", "close": 12.65, "volume": 4281.0}, {"date": "2025-07-08", "close": 12.62, "volume": 7872.0}, {"date": "2025-07-09", "close": 12.8199, "volume": 7342.0}, {"date": "2025-07-10", "close": 12.292, "volume": 9161.0}, {"date": "2025-07-11", "close": 12.27, "volume": 3496.0}, {"date": "2025-07-14", "close": 12.2, "volume": 8411.0}, {"date": "2025-07-15", "close": 12.12, "volume": 2200.0}, {"date": "2025-07-16", "close": 12.3, "volume": 2279.0}, {"date": "2025-07-17", "close": 12.72, "volume": 6268.0}, {"date": "2025-07-18", "close": 12.75, "volume": 9661.0}, {"date": "2025-07-21", "close": 12.82, "volume": 13181.0}, {"date": "2025-07-22", "close": 12.58, "volume": 10747.0}, {"date": "2025-07-23", "close": 12.94, "volume": 10529.0}, {"date": "2025-07-24", "close": 12.66, "volume": 8559.0}, {"date": "2025-07-25", "close": 12.89, "volume": 15424.0}, {"date": "2025-07-28", "close": 12.58, "volume": 7772.0}, {"date": "2025-07-29", "close": 12.7, "volume": 1616.0}, {"date": "2025-07-30", "close": 12.79, "volume": 3512.0}, {"date": "2025-07-31", "close": 12.72, "volume": 1662.0}, {"date": "2025-08-01", "close": 12.4, "volume": 4019.0}, {"date": "2025-08-04", "close": 12.79, "volume": 9618.0}, {"date": "2025-08-05", "close": 12.63, "volume": 3453.0}, {"date": "2025-08-06", "close": 12.35, "volume": 2953.0}, {"date": "2025-08-07", "close": 11.8, "volume": 28829.0}, {"date": "2025-08-08", "close": 11.49, "volume": 17947.0}, {"date": "2025-08-11", "close": 10.53, "volume": 28573.0}, {"date": "2025-08-12", "close": 10.66, "volume": 29930.0}, {"date": "2025-08-13", "close": 10.7, "volume": 28437.0}, {"date": "2025-08-14", "close": 10.7, "volume": 8597.0}, {"date": "2025-08-15", "close": 10.67, "volume": 8809.0}, {"date": "2025-08-18", "close": 10.93, "volume": 6986.0}, {"date": "2025-08-19", "close": 11.21, "volume": 13167.0}, {"date": "2025-08-20", "close": 11.17, "volume": 7485.0}, {"date": "2025-08-21", "close": 11.02, "volume": 2402.0}, {"date": "2025-08-22", "close": 11.18, "volume": 3685.0}, {"date": "2025-08-25", "close": 11.16, "volume": 32133.0}, {"date": "2025-08-26", "close": 11.36, "volume": 5606.0}, {"date": "2025-08-27", "close": 11.45, "volume": 3127.0}, {"date": "2025-08-28", "close": 11.59, "volume": 3614.0}, {"date": "2025-08-29", "close": 11.6827, "volume": 2957.0}, {"date": "2025-09-02", "close": 11.75, "volume": 4945.0}, {"date": "2025-09-03", "close": 12.27, "volume": 7570.0}, {"date": "2025-09-04", "close": 12.45, "volume": 30158.0}, {"date": "2025-09-05", "close": 12.16, "volume": 32535.0}, {"date": "2025-09-08", "close": 12.08, "volume": 3097.0}, {"date": "2025-09-09", "close": 11.9, "volume": 5050.0}, {"date": "2025-09-10", "close": 11.78, "volume": 3911.0}, {"date": "2025-09-11", "close": 11.76, "volume": 5715.0}, {"date": "2025-09-12", "close": 11.59, "volume": 3370.0}, {"date": "2025-09-15", "close": 11.7799, "volume": 7366.0}, {"date": "2025-09-16", "close": 11.72, "volume": 4313.0}, {"date": "2025-09-17", "close": 11.54, "volume": 6497.0}, {"date": "2025-09-18", "close": 11.08, "volume": 9361.0}, {"date": "2025-09-19", "close": 11.04, "volume": 24033.0}, {"date": "2025-09-22", "close": 10.9, "volume": 11246.0}, {"date": "2025-09-23", "close": 10.555, "volume": 24703.0}, {"date": "2025-09-24", "close": 10.31, "volume": 29681.0}, {"date": "2025-09-25", "close": 10.84, "volume": 3256.0}, {"date": "2025-09-26", "close": 10.78, "volume": 5362.0}, {"date": "2025-09-29", "close": 10.47, "volume": 32116.0}, {"date": "2025-09-30", "close": 10.4501, "volume": 3488.0}, {"date": "2025-10-01", "close": 10.41, "volume": 2739.0}, {"date": "2025-10-02", "close": 10.4001, "volume": 1902.0}, {"date": "2025-10-03", "close": 10.7, "volume": 12534.0}, {"date": "2025-10-06", "close": 10.6, "volume": 43317.0}, {"date": "2025-10-07", "close": 10.5, "volume": 4869.0}, {"date": "2025-10-08", "close": 10.54, "volume": 4409.0}, {"date": "2025-10-09", "close": 10.45, "volume": 1899.0}, {"date": "2025-10-10", "close": 10.48, "volume": 5833.0}, {"date": "2025-10-13", "close": 10.22, "volume": 26350.0}, {"date": "2025-10-14", "close": 9.8, "volume": 10486.0}, {"date": "2025-10-15", "close": 10.0, "volume": 12902.0}, {"date": "2025-10-16", "close": 10.05, "volume": 2546.0}, {"date": "2025-10-17", "close": 10.0675, "volume": 461.0}, {"date": "2025-10-20", "close": 9.9, "volume": 6422.0}, {"date": "2025-10-21", "close": 8.97, "volume": 88547.0}, {"date": "2025-10-22", "close": 9.4, "volume": 26738.0}, {"date": "2025-10-23", "close": 9.33, "volume": 11629.0}, {"date": "2025-10-24", "close": 9.54, "volume": 3391.0}, {"date": "2025-10-27", "close": 9.55, "volume": 9494.0}, {"date": "2025-10-28", "close": 9.53, "volume": 8216.0}, {"date": "2025-10-29", "close": 9.34, "volume": 16683.0}, {"date": "2025-10-30", "close": 9.8, "volume": 11884.0}, {"date": "2025-10-31", "close": 9.81, "volume": 5673.0}, {"date": "2025-11-03", "close": 9.7, "volume": 8548.0}, {"date": "2025-11-04", "close": 9.63, "volume": 19022.0}, {"date": "2025-11-05", "close": 9.84, "volume": 2226.0}, {"date": "2025-11-06", "close": 9.8, "volume": 3649.0}, {"date": "2025-11-07", "close": 9.95, "volume": 3659.0}, {"date": "2025-11-10", "close": 10.12, "volume": 14044.0}, {"date": "2025-11-11", "close": 10.0854, "volume": 5735.0}, {"date": "2025-11-12", "close": 9.92, "volume": 5204.0}, {"date": "2025-11-13", "close": 9.986, "volume": 1688.0}, {"date": "2025-11-14", "close": 10.08, "volume": 1509.0}, {"date": "2025-11-17", "close": 10.0, "volume": 7915.0}, {"date": "2025-11-18", "close": 10.04, "volume": 16582.0}, {"date": "2025-11-19", "close": 10.05, "volume": 4041.0}, {"date": "2025-11-20", "close": 10.13, "volume": 2746.0}, {"date": "2025-11-21", "close": 10.07, "volume": 13217.0}, {"date": "2025-11-24", "close": 9.97, "volume": 4785.0}, {"date": "2025-11-25", "close": 10.1, "volume": 2912.0}, {"date": "2025-11-26", "close": 10.38, "volume": 18184.0}, {"date": "2025-11-28", "close": 10.115, "volume": 841.0}, {"date": "2025-12-01", "close": 10.145, "volume": 4931.0}, {"date": "2025-12-02", "close": 10.16, "volume": 3547.0}, {"date": "2025-12-03", "close": 10.33, "volume": 3198.0}, {"date": "2025-12-04", "close": 10.378, "volume": 55142.0}, {"date": "2025-12-05", "close": 10.0, "volume": 8351.0}, {"date": "2025-12-08", "close": 10.0749, "volume": 5361.0}, {"date": "2025-12-09", "close": 10.07, "volume": 5068.0}, {"date": "2025-12-10", "close": 10.03, "volume": 7260.0}, {"date": "2025-12-11", "close": 10.13, "volume": 47177.0}, {"date": "2025-12-12", "close": 9.95, "volume": 17755.0}, {"date": "2025-12-15", "close": 9.36, "volume": 35024.0}, {"date": "2025-12-16", "close": 9.4, "volume": 9152.0}, {"date": "2025-12-17", "close": 9.5, "volume": 6650.0}, {"date": "2025-12-18", "close": 9.5, "volume": 17368.0}, {"date": "2025-12-19", "close": 9.2, "volume": 19774.0}, {"date": "2025-12-22", "close": 9.43, "volume": 7121.0}, {"date": "2025-12-23", "close": 9.45, "volume": 5685.0}, {"date": "2025-12-24", "close": 9.34, "volume": 47120.0}, {"date": "2025-12-26", "close": 9.46, "volume": 100343.0}, {"date": "2025-12-29", "close": 9.405, "volume": 33998.0}, {"date": "2025-12-30", "close": 9.37, "volume": 23849.0}, {"date": "2025-12-31", "close": 9.6, "volume": 41038.0}, {"date": "2026-01-02", "close": 9.64, "volume": 2762.0}, {"date": "2026-01-05", "close": 9.6, "volume": 75463.0}, {"date": "2026-01-06", "close": 9.645, "volume": 30085.0}, {"date": "2026-01-07", "close": 9.78, "volume": 15317.0}, {"date": "2026-01-08", "close": 9.95, "volume": 3158.0}, {"date": "2026-01-09", "close": 9.915, "volume": 51978.0}, {"date": "2026-01-12", "close": 9.7001, "volume": 7713.0}, {"date": "2026-01-13", "close": 9.71, "volume": 11201.0}, {"date": "2026-01-14", "close": 10.285, "volume": 28917.0}, {"date": "2026-01-15", "close": 10.36, "volume": 14598.0}, {"date": "2026-01-16", "close": 10.22, "volume": 4842.0}, {"date": "2026-01-20", "close": 10.15, "volume": 21211.0}, {"date": "2026-01-21", "close": 10.34, "volume": 8231.0}, {"date": "2026-01-22", "close": 10.54, "volume": 10650.0}, {"date": "2026-01-23", "close": 10.55, "volume": 6241.0}, {"date": "2026-01-26", "close": 10.75, "volume": 8942.0}, {"date": "2026-01-27", "close": 10.56, "volume": 3412.0}, {"date": "2026-01-28", "close": 10.38, "volume": 28454.0}, {"date": "2026-01-29", "close": 10.35, "volume": 33285.0}, {"date": "2026-01-30", "close": 10.24, "volume": 28957.0}, {"date": "2026-02-02", "close": 10.125, "volume": 56737.0}, {"date": "2026-02-03", "close": 10.0, "volume": 34797.0}, {"date": "2026-02-04", "close": 10.15, "volume": 21412.0}, {"date": "2026-02-05", "close": 9.7, "volume": 30980.0}, {"date": "2026-02-06", "close": 9.88, "volume": 5980.0}, {"date": "2026-02-09", "close": 10.06, "volume": 24878.0}, {"date": "2026-02-10", "close": 10.11, "volume": 2475.0}, {"date": "2026-02-11", "close": 9.97, "volume": 8596.0}, {"date": "2026-02-12", "close": 10.04, "volume": 30723.0}, {"date": "2026-02-13", "close": 10.06, "volume": 10936.0}, {"date": "2026-02-17", "close": 10.08, "volume": 9733.0}, {"date": "2026-02-18", "close": 9.96, "volume": 10814.0}, {"date": "2026-02-19", "close": 9.95, "volume": 1458.0}, {"date": "2026-02-20", "close": 9.95, "volume": 7765.0}, {"date": "2026-02-23", "close": 9.86, "volume": 3832.0}, {"date": "2026-02-24", "close": 9.86, "volume": 3357.0}, {"date": "2026-02-25", "close": 9.76, "volume": 1418.0}, {"date": "2026-02-26", "close": 9.91, "volume": 13384.0}, {"date": "2026-02-27", "close": 10.05, "volume": 8289.0}, {"date": "2026-03-02", "close": 9.92, "volume": 14674.0}, {"date": "2026-03-03", "close": 10.02, "volume": 8467.0}, {"date": "2026-03-04", "close": 10.06, "volume": 12484.0}, {"date": "2026-03-05", "close": 10.16, "volume": 7257.0}, {"date": "2026-03-06", "close": 9.96, "volume": 6464.0}, {"date": "2026-03-09", "close": 9.86, "volume": 5009.0}, {"date": "2026-03-10", "close": 9.84, "volume": 5013.0}, {"date": "2026-03-11", "close": 10.0, "volume": 959.0}, {"date": "2026-03-12", "close": 9.71, "volume": 13118.0}, {"date": "2026-03-13", "close": 9.73, "volume": 2145.0}, {"date": "2026-03-16", "close": 9.71, "volume": 3260.0}, {"date": "2026-03-17", "close": 9.74, "volume": 3618.0}, {"date": "2026-03-18", "close": 9.67, "volume": 4032.0}, {"date": "2026-03-19", "close": 9.75, "volume": 1638.0}, {"date": "2026-03-20", "close": 9.29, "volume": 32125.0}, {"date": "2026-03-23", "close": 9.68, "volume": 7526.0}, {"date": "2026-03-24", "close": 9.55, "volume": 5774.0}, {"date": "2026-03-25", "close": 9.76, "volume": 8555.0}, {"date": "2026-03-26", "close": 9.59, "volume": 8043.0}, {"date": "2026-03-27", "close": 9.51, "volume": 6830.0}, {"date": "2026-03-30", "close": 9.65, "volume": 2126.0}, {"date": "2026-03-31", "close": 9.75, "volume": 13307.0}, {"date": "2026-04-01", "close": 9.8, "volume": 18844.0}, {"date": "2026-04-02", "close": 9.7515, "volume": 147562.0}, {"date": "2026-04-06", "close": 9.64, "volume": 4883.0}, {"date": "2026-04-07", "close": 9.73, "volume": 3715.0}, {"date": "2026-04-08", "close": 9.77, "volume": 3684.0}, {"date": "2026-04-09", "close": 9.77, "volume": 1274.0}, {"date": "2026-04-10", "close": 9.9, "volume": 5678.0}, {"date": "2026-04-13", "close": 10.0, "volume": 1189.0}, {"date": "2026-04-14", "close": 9.93, "volume": 3299.0}, {"date": "2026-04-15", "close": 9.84, "volume": 12388.0}, {"date": "2026-04-16", "close": 9.82, "volume": 6987.0}, {"date": "2026-04-17", "close": 9.9999, "volume": 3635.0}, {"date": "2026-04-20", "close": 9.84, "volume": 1902.0}, {"date": "2026-04-21", "close": 9.94, "volume": 1768.0}, {"date": "2026-04-22", "close": 9.93, "volume": 512.0}, {"date": "2026-04-23", "close": 9.93, "volume": null}, {"date": "2026-04-24", "close": 9.865, "volume": 881.0}, {"date": "2026-04-27", "close": 9.76, "volume": 1607.0}, {"date": "2026-04-28", "close": 9.78, "volume": 18300.0}, {"date": "2026-04-29", "close": 10.0, "volume": 7309.0}, {"date": "2026-04-30", "close": 10.0, "volume": 2650.0}, {"date": "2026-05-01", "close": 10.02, "volume": 4825.0}, {"date": "2026-05-04", "close": 9.92, "volume": 2361.0}, {"date": "2026-05-05", "close": 9.965, "volume": 849.0}, {"date": "2026-05-06", "close": 9.91, "volume": 6119.0}, {"date": "2026-05-07", "close": 10.2, "volume": 3007.0}, {"date": "2026-05-08", "close": 10.26, "volume": 3435.0}, {"date": "2026-05-11", "close": 10.16, "volume": 27821.0}, {"date": "2026-05-12", "close": 10.19, "volume": 509.0}, {"date": "2026-05-13", "close": 9.86, "volume": 4393.0}, {"date": "2026-05-14", "close": 9.95, "volume": 4749.0}, {"date": "2026-05-15", "close": 9.92, "volume": 3606.0}, {"date": "2026-05-18", "close": 10.13, "volume": 7206.0}, {"date": "2026-05-19", "close": 9.92, "volume": 20339.0}, {"date": "2026-05-20", "close": 10.24, "volume": 14243.0}, {"date": "2026-05-21", "close": 10.1, "volume": 10311.0}, {"date": "2026-05-22", "close": 10.3, "volume": 7572.0}, {"date": "2026-05-26", "close": 10.35, "volume": 13659.0}, {"date": "2026-05-27", "close": 10.39, "volume": 23345.0}, {"date": "2026-05-28", "close": 10.1, "volume": 11089.0}, {"date": "2026-05-29", "close": 10.215, "volume": 1538.0}, {"date": "2026-06-01", "close": 9.91, "volume": 6756.0}, {"date": "2026-06-02", "close": 9.98, "volume": 1532.0}, {"date": "2026-06-03", "close": 9.895, "volume": 11107.0}, {"date": "2026-06-04", "close": 9.8, "volume": 9907.0}, {"date": "2026-06-05", "close": 9.78, "volume": 4966.0}, {"date": "2026-06-08", "close": 9.95, "volume": 7128.0}, {"date": "2026-06-09", "close": 9.82, "volume": 8679.0}, {"date": "2026-06-10", "close": 9.8, "volume": 6206.0}, {"date": "2026-06-11", "close": 9.79, "volume": 13401.0}, {"date": "2026-06-12", "close": 9.8, "volume": 3512.0}, {"date": "2026-06-15", "close": 9.89, "volume": 5938.0}, {"date": "2026-06-16", "close": 9.88, "volume": 2357.0}, {"date": "2026-06-17", "close": 9.89, "volume": 1136.0}, {"date": "2026-06-18", "close": 10.23, "volume": 17520.0}, {"date": "2026-06-22", "close": 10.04, "volume": 4003.0}, {"date": "2026-06-23", "close": 10.12, "volume": 2725.0}, {"date": "2026-06-24", "close": 10.05, "volume": 962.0}, {"date": "2026-06-25", "close": 9.89, "volume": 1040.0}, {"date": "2026-06-26", "close": 10.32, "volume": 12627.0}, {"date": "2026-06-29", "close": 10.27, "volume": 1670.0}, {"date": "2026-06-30", "close": 10.15, "volume": 14771.0}, {"date": "2026-07-01", "close": 10.25, "volume": 5226.0}, {"date": "2026-07-02", "close": 9.99, "volume": 1850.0}, {"date": "2026-07-06", "close": 10.0659, "volume": 5481.0}, {"date": "2026-07-07", "close": 10.26, "volume": 1721.0}, {"date": "2026-07-08", "close": 10.19, "volume": 1854.0}, {"date": "2026-07-09", "close": 10.2, "volume": 5313.0}, {"date": "2026-07-10", "close": 10.15, "volume": 7557.0}, {"date": "2026-07-13", "close": 10.03, "volume": 1735.0}, {"date": "2026-07-14", "close": 9.98, "volume": 1495.0}, {"date": "2026-07-15", "close": 10.0637, "volume": 5263.0}, {"date": "2026-07-16", "close": 10.03, "volume": 5360.0}, {"date": "2026-07-17", "close": 9.99, "volume": 1603.0}, {"date": "2026-07-20", "close": 9.98, "volume": 15714.0}, {"date": "2026-07-21", "close": 9.95, "volume": 7505.0}, {"date": "2026-07-22", "close": 10.05, "volume": 918.0}, {"date": "2026-07-23", "close": 9.83, "volume": 5139.0}, {"date": "2026-07-24", "close": 9.82, "volume": 5894.0}, {"date": "2026-07-27", "close": 9.8469, "volume": 2591.0}, {"date": "2026-07-28", "close": 9.9699, "volume": 2430.0}, {"date": "2026-07-29", "close": 9.8, "volume": 9464.0}, {"date": "2026-07-30", "close": 9.8219, "volume": 4581.0}, {"date": "2026-07-31", "close": 9.83, "volume": 12827.0}, {"date": "2026-08-03", "close": 9.92, "volume": 2866.0}, {"date": "2026-08-04", "close": 9.76, "volume": 4297.0}, {"date": "2026-08-05", "close": 9.855, "volume": 2281.0}, {"date": "2026-08-06", "close": 9.92, "volume": 5817.0}, {"date": "2026-08-07", "close": 9.93, "volume": 1285.0}, {"date": "2026-08-10", "close": 9.9252, "volume": 5425.0}, {"date": "2026-08-11", "close": 9.95, "volume": 4469.0}, {"date": "2026-08-12", "close": 9.986, "volume": 12217.0}, {"date": "2026-08-13", "close": 9.99, "volume": 3696.0}, {"date": "2026-08-14", "close": 10.025, "volume": 5500.0}, {"date": "2026-08-17", "close": 9.98, "volume": 9851.0}, {"date": "2026-08-18", "close": 10.02, "volume": 13502.0}, {"date": "2026-08-19", "close": 10.02, "volume": 6466.0}, {"date": "2026-08-20", "close": 9.89, "volume": 6037.0}, {"date": "2026-08-21", "close": 9.89, "volume": 4024.0}, {"date": "2026-08-24", "close": 9.9, "volume": 2170.0}, {"date": "2026-08-25", "close": 9.92, "volume": 9538.0}, {"date": "2026-08-26", "close": 10.03, "volume": 2541.0}, {"date": "2026-08-27", "close": 9.995, "volume": 9995.0}, {"date": "2026-08-28", "close": 10.1399, "volume": 7283.0}, {"date": "2026-08-31", "close": 10.075, "volume": 9804.0}, {"date": "2026-09-01", "close": 10.115, "volume": 3103.0}, {"date": "2026-09-02", "close": 10.235, "volume": 5251.0}, {"date": "2026-09-03", "close": 10.39, "volume": 13921.0}, {"date": "2026-09-04", "close": 10.2, "volume": 9096.0}, {"date": "2026-09-08", "close": 10.365, "volume": 7280.0}, {"date": "2026-09-09", "close": 10.25, "volume": 2898.0}, {"date": "2026-09-10", "close": 10.17, "volume": 10102.0}, {"date": "2026-09-11", "close": 10.3, "volume": 5156.0}, {"date": "2026-09-14", "close": 10.28, "volume": 6663.0}, {"date": "2026-09-15", "close": 10.35, "volume": 5947.0}, {"date": "2026-09-16", "close": 10.18, "volume": 17455.0}, {"date": "2026-09-17", "close": 10.26, "volume": 8363.0}, {"date": "2026-09-18", "close": 10.38, "volume": 12050.0}], "refreshing": true}