{"ticker": "IGA", "overview": {"cik": "1332943", "ticker": "IGA", "name": "Voya Global Advantage & Premium Opportunity Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-10-27", "title": "Form NPORT-P", "accession": "0000940400-26-041618", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001193125-26-369269", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-23", "title": "Form NPORT-P", "accession": "0000940400-26-027920", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2026-06-02", "title": "Form NPORT-P/A", "accession": "0000940400-26-023322", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-22", "title": "DEF 14A CLOSED END FUND PROXY", "accession": "0001332943-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-010408", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-11", "title": "Form N-CEN", "accession": "0000940400-26-015969", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-06", "title": "Form N-CSR", "accession": "0001104659-26-056283", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000940400-26-015341", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-06", "title": "40-17G FIDELITY BOND", "accession": "0001385632-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-10", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-005520", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-003004", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0000940400-26-002320", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-001345", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-10", "title": "Form N-CSRS", "accession": "0001104659-25-109202", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-22", "title": "Form NPORT-P", "accession": "0000940400-25-005016", "price_sensitive": false}, {"form": "3", "date": "2025-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001860189-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002085725-25-000003", "price_sensitive": false}, {"form": "3", "date": "2025-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001449960-25-000019", "price_sensitive": false}, {"form": "3", "date": "2025-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001449960-25-000006", "price_sensitive": false}, {"form": "3", "date": "2025-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001321927-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001193125-25-187770", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-29", "title": "Form NPORT-P", "accession": "0001752724-25-182010", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-14", "title": "CLOSED END FUND PROXY", "accession": "0001683863-25-004720", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-05-09", "title": "Form N-CEN", "accession": "0001752724-25-099213", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IGA", "has_prices": true, "as_of": "2026-10-26", "last": 10.05, "prev_close": 10.05, "change": 0.0, "change_pct": 0.0, "session_volume": 65844.0, "vwap_5": 10.084600002880613, "vwap_20": 9.974879790717813, "vwap_60": 10.325407672267618, "vwap_250": 9.92755121021163, "high_52w": 10.75, "low_52w": 9.3, "avg_volume_20": 76967.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001999371-26-010408", "src": "13DG", "ticker": "IGA", "cik": "1332943", "company": "Voya Global Advantage & Premium Opportunity Fund", "company_raw": "Voya Global Advantage & Premium Opportunity Fund", "who": "Advisors Asset Management, Inc.", "who_key": "Advisors Asset Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Advisors Asset Management, Inc. moves to a 4.614% passive stake in IGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1297376/0001999371-26-010408-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252948}], "recent_buys": [], "institutional": [{"id": "13DG-0001999371-26-010408", "src": "13DG", "ticker": "IGA", "cik": "1332943", "company": "Voya Global Advantage & Premium Opportunity Fund", "company_raw": "Voya Global Advantage & Premium Opportunity Fund", "who": "Advisors Asset Management, Inc.", "who_key": "Advisors Asset Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Advisors Asset Management, Inc. moves to a 4.614% passive stake in IGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1297376/0001999371-26-010408-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252948}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "IGA (Voya Global Advantage & Premium Opportunity Fund)", "new_value": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold IGA as Voya Global Advantage & Premium Opportunity Fund; the NYSE universe lists that code as Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.779428"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest", "new_value": "Voya Global Advantage & Premium Opportunity Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001332943", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001332943", "applied": 1, "detected_at": "2026-10-25T10:19:36.824737"}]}, "key_people": [], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-10-27", "title": "Form NPORT-P", "accession": "0000940400-26-041618", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001193125-26-369269", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-23", "title": "Form NPORT-P", "accession": "0000940400-26-027920", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2026-06-02", "title": "Form NPORT-P/A", "accession": "0000940400-26-023322", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-22", "title": "DEF 14A CLOSED END FUND PROXY", "accession": "0001332943-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-010408", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-11", "title": "Form N-CEN", "accession": "0000940400-26-015969", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-06", "title": "Form N-CSR", "accession": "0001104659-26-056283", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000940400-26-015341", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-06", "title": "40-17G FIDELITY BOND", "accession": "0001385632-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-10", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-005520", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-003004", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0000940400-26-002320", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-001345", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-10", "title": "Form N-CSRS", "accession": "0001104659-25-109202", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-22", "title": "Form NPORT-P", "accession": "0000940400-25-005016", "price_sensitive": false}, {"form": "3", "date": "2025-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001860189-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002085725-25-000003", "price_sensitive": false}, {"form": "3", "date": "2025-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001449960-25-000019", "price_sensitive": false}, {"form": "3", "date": "2025-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001449960-25-000006", "price_sensitive": false}, {"form": "3", "date": "2025-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001321927-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001193125-25-187770", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-29", "title": "Form NPORT-P", "accession": "0001752724-25-182010", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-14", "title": "CLOSED END FUND PROXY", "accession": "0001683863-25-004720", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-05-09", "title": "Form N-CEN", "accession": "0001752724-25-099213", "price_sensitive": false}], "performance": {"ticker": "IGA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 9.73, "volume": 68434.0}, {"date": "2016-10-27", "close": 9.72, "volume": 58068.0}, {"date": "2016-10-28", "close": 9.67, "volume": 32695.0}, {"date": "2016-10-31", "close": 9.65, "volume": 59794.0}, {"date": "2016-11-01", "close": 9.64, "volume": 51366.0}, {"date": "2016-11-02", "close": 9.5893, "volume": 139677.0}, {"date": "2016-11-03", "close": 9.5039, "volume": 44667.0}, {"date": "2016-11-04", "close": 9.46, "volume": 73738.0}, {"date": "2016-11-07", "close": 9.56, "volume": 42166.0}, {"date": "2016-11-08", "close": 9.6, "volume": 50575.0}, {"date": "2016-11-09", "close": 9.6, "volume": 60513.0}, {"date": "2016-11-10", "close": 9.59, "volume": 128728.0}, {"date": "2016-11-11", "close": 9.53, "volume": 51583.0}, {"date": "2016-11-14", "close": 9.48, "volume": 70162.0}, {"date": "2016-11-15", "close": 9.56, "volume": 73668.0}, {"date": "2016-11-16", "close": 9.55, "volume": 65985.0}, {"date": "2016-11-17", "close": 9.57, "volume": 96479.0}, {"date": "2016-11-18", "close": 9.57, "volume": 33633.0}, {"date": "2016-11-21", "close": 9.66, "volume": 56358.0}, {"date": "2016-11-22", "close": 9.73, "volume": 85862.0}, {"date": "2016-11-23", "close": 9.77, "volume": 105496.0}, {"date": "2016-11-25", "close": 9.83, "volume": 77866.0}, {"date": "2016-11-28", "close": 9.79, "volume": 62008.0}, {"date": "2016-11-29", "close": 9.84, "volume": 118270.0}, {"date": "2016-11-30", "close": 9.8, "volume": 80899.0}, {"date": "2016-12-01", "close": 9.76, "volume": 60570.0}, {"date": "2016-12-02", "close": 9.7, "volume": 94968.0}, {"date": "2016-12-05", "close": 9.72, "volume": 123742.0}, {"date": "2016-12-06", "close": 9.86, "volume": 123643.0}, {"date": "2016-12-07", "close": 10.0199, "volume": 161174.0}, {"date": "2016-12-08", "close": 10.0, "volume": 129935.0}, {"date": "2016-12-09", "close": 10.01, "volume": 149192.0}, {"date": "2016-12-12", "close": 9.97, "volume": 98568.0}, {"date": "2016-12-13", "close": 10.03, "volume": 162743.0}, {"date": "2016-12-14", "close": 9.9, "volume": 185037.0}, {"date": "2016-12-15", "close": 9.91, "volume": 91531.0}, {"date": "2016-12-16", "close": 10.03, "volume": 178396.0}, {"date": "2016-12-19", "close": 10.0, "volume": 87486.0}, {"date": "2016-12-20", "close": 10.01, "volume": 134612.0}, {"date": "2016-12-21", "close": 10.02, "volume": 86344.0}, {"date": "2016-12-22", "close": 10.08, "volume": 84360.0}, {"date": "2016-12-23", "close": 10.09, "volume": 90461.0}, {"date": "2016-12-27", "close": 10.08, "volume": 194682.0}, {"date": "2016-12-28", "close": 9.82, "volume": 112106.0}, {"date": "2016-12-29", "close": 9.84, "volume": 82868.0}, {"date": "2016-12-30", "close": 9.83, "volume": 63038.0}, {"date": "2017-01-03", "close": 9.84, "volume": 67509.0}, {"date": "2017-01-04", "close": 9.92, "volume": 92040.0}, {"date": "2017-01-05", "close": 9.88, "volume": 94429.0}, {"date": "2017-01-06", "close": 9.93, "volume": 108032.0}, {"date": "2017-01-09", "close": 9.96, "volume": 70567.0}, {"date": "2017-01-10", "close": 9.93, "volume": 68653.0}, {"date": "2017-01-11", "close": 9.95, "volume": 86651.0}, {"date": "2017-01-12", "close": 9.92, "volume": 52591.0}, {"date": "2017-01-13", "close": 9.97, "volume": 125351.0}, {"date": "2017-01-17", "close": 9.96, "volume": 91392.0}, {"date": "2017-01-18", "close": 9.91, "volume": 73957.0}, {"date": "2017-01-19", "close": 9.92, "volume": 48454.0}, {"date": "2017-01-20", "close": 9.94, "volume": 116670.0}, {"date": "2017-01-23", "close": 9.9716, "volume": 76867.0}, {"date": "2017-01-24", "close": 10.0, "volume": 112439.0}, {"date": "2017-01-25", "close": 10.08, "volume": 128055.0}, {"date": "2017-01-26", "close": 10.09, "volume": 188174.0}, {"date": "2017-01-27", "close": 10.0931, "volume": 89222.0}, {"date": "2017-01-30", "close": 10.08, "volume": 78149.0}, {"date": "2017-01-31", "close": 10.1, "volume": 164003.0}, {"date": "2017-02-01", "close": 10.05, "volume": 211969.0}, {"date": "2017-02-02", "close": 10.08, "volume": 37451.0}, {"date": "2017-02-03", "close": 10.13, "volume": 91411.0}, {"date": "2017-02-06", "close": 10.07, "volume": 65864.0}, {"date": "2017-02-07", "close": 10.05, "volume": 112827.0}, {"date": "2017-02-08", "close": 10.1, "volume": 43005.0}, {"date": "2017-02-09", "close": 10.15, "volume": 98641.0}, {"date": "2017-02-10", "close": 10.22, "volume": 64337.0}, {"date": "2017-02-13", "close": 10.22, "volume": 52361.0}, {"date": "2017-02-14", "close": 10.27, "volume": 92970.0}, {"date": "2017-02-15", "close": 10.26, "volume": 93829.0}, {"date": "2017-02-16", "close": 10.23, "volume": 97418.0}, {"date": "2017-02-17", "close": 10.25, "volume": 113865.0}, {"date": "2017-02-21", "close": 10.26, "volume": 76388.0}, {"date": "2017-02-22", "close": 10.28, "volume": 56564.0}, {"date": "2017-02-23", "close": 10.34, "volume": 70582.0}, {"date": "2017-02-24", "close": 10.33, "volume": 96032.0}, {"date": "2017-02-27", "close": 10.36, "volume": 74023.0}, {"date": "2017-02-28", "close": 10.39, "volume": 78913.0}, {"date": "2017-03-01", "close": 10.408, "volume": 83926.0}, {"date": "2017-03-02", "close": 10.32, "volume": 82921.0}, {"date": "2017-03-03", "close": 10.39, "volume": 47965.0}, {"date": "2017-03-06", "close": 10.36, "volume": 54655.0}, {"date": "2017-03-07", "close": 10.36, "volume": 46072.0}, {"date": "2017-03-08", "close": 10.31, "volume": 74575.0}, {"date": "2017-03-09", "close": 10.31, "volume": 91343.0}, {"date": "2017-03-10", "close": 10.3, "volume": 46411.0}, {"date": "2017-03-13", "close": 10.32, "volume": 45807.0}, {"date": "2017-03-14", "close": 10.32, "volume": 44720.0}, {"date": "2017-03-15", "close": 10.37, "volume": 96514.0}, {"date": "2017-03-16", "close": 10.39, "volume": 43957.0}, {"date": "2017-03-17", "close": 10.43, "volume": 42382.0}, {"date": "2017-03-20", "close": 10.41, "volume": 48410.0}, {"date": "2017-03-21", "close": 10.38, "volume": 80987.0}, {"date": "2017-03-22", "close": 10.31, "volume": 40663.0}, {"date": "2017-03-23", "close": 10.37, "volume": 62937.0}, {"date": "2017-03-24", "close": 10.38, "volume": 71004.0}, {"date": "2017-03-27", "close": 10.42, "volume": 67066.0}, {"date": "2017-03-28", "close": 10.41, "volume": 92167.0}, {"date": "2017-03-29", "close": 10.43, "volume": 109789.0}, {"date": "2017-03-30", "close": 10.5, "volume": 89803.0}, {"date": "2017-03-31", "close": 10.48, "volume": 96918.0}, {"date": "2017-04-03", "close": 10.25, "volume": 100272.0}, {"date": "2017-04-04", "close": 10.28, "volume": 101553.0}, {"date": "2017-04-05", "close": 10.24, "volume": 129061.0}, {"date": "2017-04-06", "close": 10.3, "volume": 93364.0}, {"date": "2017-04-07", "close": 10.36, "volume": 84889.0}, {"date": "2017-04-10", "close": 10.37, "volume": 60943.0}, {"date": "2017-04-11", "close": 10.39, "volume": 79316.0}, {"date": "2017-04-12", "close": 10.38, "volume": 48895.0}, {"date": "2017-04-13", "close": 10.31, "volume": 62451.0}, {"date": "2017-04-17", "close": 10.44, "volume": 57800.0}, {"date": "2017-04-18", "close": 10.36, "volume": 73892.0}, {"date": "2017-04-19", "close": 10.36, "volume": 83898.0}, {"date": "2017-04-20", "close": 10.41, "volume": 38496.0}, {"date": "2017-04-21", "close": 10.39, "volume": 90750.0}, {"date": "2017-04-24", "close": 10.47, "volume": 116680.0}, {"date": "2017-04-25", "close": 10.63, "volume": 115020.0}, {"date": "2017-04-26", "close": 10.57, "volume": 61427.0}, {"date": "2017-04-27", "close": 10.61, "volume": 68231.0}, {"date": "2017-04-28", "close": 10.61, "volume": 54780.0}, {"date": "2017-05-01", "close": 10.64, "volume": 74744.0}, {"date": "2017-05-02", "close": 10.67, "volume": 70366.0}, {"date": "2017-05-03", "close": 10.67, "volume": 50606.0}, {"date": "2017-05-04", "close": 10.67, "volume": 44286.0}, {"date": "2017-05-05", "close": 10.84, "volume": 50625.0}, {"date": "2017-05-08", "close": 10.77, "volume": 100555.0}, {"date": "2017-05-09", "close": 10.8, "volume": 56287.0}, {"date": "2017-05-10", "close": 10.72, "volume": 92790.0}, {"date": "2017-05-11", "close": 10.66, "volume": 119162.0}, {"date": "2017-05-12", "close": 10.64, "volume": 101934.0}, {"date": "2017-05-15", "close": 10.64, "volume": 67878.0}, {"date": "2017-05-16", "close": 10.58, "volume": 102164.0}, {"date": "2017-05-17", "close": 10.48, "volume": 152916.0}, {"date": "2017-05-18", "close": 10.5, "volume": 59861.0}, {"date": "2017-05-19", "close": 10.67, "volume": 74467.0}, {"date": "2017-05-22", "close": 10.69, "volume": 59594.0}, {"date": "2017-05-23", "close": 10.71, "volume": 150243.0}, {"date": "2017-05-24", "close": 10.71, "volume": 83145.0}, {"date": "2017-05-25", "close": 10.79, "volume": 125517.0}, {"date": "2017-05-26", "close": 10.79, "volume": 60003.0}, {"date": "2017-05-30", "close": 10.76, "volume": 64379.0}, {"date": "2017-05-31", "close": 10.77, "volume": 77390.0}, {"date": "2017-06-01", "close": 10.77, "volume": 65446.0}, {"date": "2017-06-02", "close": 10.75, "volume": 66495.0}, {"date": "2017-06-05", "close": 10.69, "volume": 53036.0}, {"date": "2017-06-06", "close": 10.65, "volume": 68812.0}, {"date": "2017-06-07", "close": 10.69, "volume": 68459.0}, {"date": "2017-06-08", "close": 10.7, "volume": 116092.0}, {"date": "2017-06-09", "close": 10.6899, "volume": 130951.0}, {"date": "2017-06-12", "close": 10.66, "volume": 102410.0}, {"date": "2017-06-13", "close": 10.74, "volume": 83228.0}, {"date": "2017-06-14", "close": 10.71, "volume": 84459.0}, {"date": "2017-06-15", "close": 10.65, "volume": 85153.0}, {"date": "2017-06-16", "close": 10.74, "volume": 109653.0}, {"date": "2017-06-19", "close": 10.77, "volume": 68935.0}, {"date": "2017-06-20", "close": 10.76, "volume": 80181.0}, {"date": "2017-06-21", "close": 10.78, "volume": 65703.0}, {"date": "2017-06-22", "close": 10.79, "volume": 53749.0}, {"date": "2017-06-23", "close": 10.81, "volume": 58295.0}, {"date": "2017-06-26", "close": 10.86, "volume": 88172.0}, {"date": "2017-06-27", "close": 10.83, "volume": 98835.0}, {"date": "2017-06-28", "close": 10.8601, "volume": 90379.0}, {"date": "2017-06-29", "close": 10.75, "volume": 73218.0}, {"date": "2017-06-30", "close": 10.81, "volume": 144417.0}, {"date": "2017-07-03", "close": 10.7, "volume": 68416.0}, {"date": "2017-07-05", "close": 10.67, "volume": 48690.0}, {"date": "2017-07-06", "close": 10.57, "volume": 289508.0}, {"date": "2017-07-07", "close": 10.64, "volume": 51376.0}, {"date": "2017-07-10", "close": 10.64, "volume": 54098.0}, {"date": "2017-07-11", "close": 10.63, "volume": 36645.0}, {"date": "2017-07-12", "close": 10.69, "volume": 93929.0}, {"date": "2017-07-13", "close": 10.74, "volume": 38179.0}, {"date": "2017-07-14", "close": 10.75, "volume": 55152.0}, {"date": "2017-07-17", "close": 10.79, "volume": 85141.0}, {"date": "2017-07-18", "close": 10.85, "volume": 92680.0}, {"date": "2017-07-19", "close": 10.92, "volume": 30861.0}, {"date": "2017-07-20", "close": 10.92, "volume": 33257.0}, {"date": "2017-07-21", "close": 10.93, "volume": 75693.0}, {"date": "2017-07-24", "close": 10.91, "volume": 69099.0}, {"date": "2017-07-25", "close": 10.96, "volume": 86396.0}, {"date": "2017-07-26", "close": 10.9526, "volume": 53213.0}, {"date": "2017-07-27", "close": 10.94, "volume": 67389.0}, {"date": "2017-07-28", "close": 10.89, "volume": 79997.0}, {"date": "2017-07-31", "close": 10.88, "volume": 59521.0}, {"date": "2017-08-01", "close": 10.84, "volume": 63139.0}, {"date": "2017-08-02", "close": 10.9, "volume": 54465.0}, {"date": "2017-08-03", "close": 10.9, "volume": 63703.0}, {"date": "2017-08-04", "close": 10.94, "volume": 30504.0}, {"date": "2017-08-07", "close": 10.97, "volume": 40587.0}, {"date": "2017-08-08", "close": 11.0, "volume": 67117.0}, {"date": "2017-08-09", "close": 10.93, "volume": 41189.0}, {"date": "2017-08-10", "close": 10.69, "volume": 100191.0}, {"date": "2017-08-11", "close": 10.7, "volume": 155681.0}, {"date": "2017-08-14", "close": 10.75, "volume": 66550.0}, {"date": "2017-08-15", "close": 10.76, "volume": 66683.0}, {"date": "2017-08-16", "close": 10.78, "volume": 56991.0}, {"date": "2017-08-17", "close": 10.7, "volume": 64183.0}, {"date": "2017-08-18", "close": 10.69, "volume": 36726.0}, {"date": "2017-08-21", "close": 10.63, "volume": 56532.0}, {"date": "2017-08-22", "close": 10.77, "volume": 37342.0}, {"date": "2017-08-23", "close": 10.85, "volume": 51323.0}, {"date": "2017-08-24", "close": 10.85, "volume": 43830.0}, {"date": "2017-08-25", "close": 10.93, "volume": 65527.0}, {"date": "2017-08-28", "close": 10.88, "volume": 109912.0}, {"date": "2017-08-29", "close": 10.91, "volume": 73219.0}, {"date": "2017-08-30", "close": 10.91, "volume": 43122.0}, {"date": "2017-08-31", "close": 11.02, "volume": 51508.0}, {"date": "2017-09-01", "close": 11.1, "volume": 56689.0}, {"date": "2017-09-05", "close": 10.94, "volume": 59375.0}, {"date": "2017-09-06", "close": 11.03, "volume": 45576.0}, {"date": "2017-09-07", "close": 11.0133, "volume": 61883.0}, {"date": "2017-09-08", "close": 11.04, "volume": 55672.0}, {"date": "2017-09-11", "close": 11.15, "volume": 29334.0}, {"date": "2017-09-12", "close": 11.2, "volume": 64977.0}, {"date": "2017-09-13", "close": 11.12, "volume": 56872.0}, {"date": "2017-09-14", "close": 11.16, "volume": 93244.0}, {"date": "2017-09-15", "close": 11.2, "volume": 73674.0}, {"date": "2017-09-18", "close": 11.28, "volume": 118051.0}, {"date": "2017-09-19", "close": 11.36, "volume": 118161.0}, {"date": "2017-09-20", "close": 11.38, "volume": 113713.0}, {"date": "2017-09-21", "close": 11.33, "volume": 72245.0}, {"date": "2017-09-22", "close": 11.39, "volume": 104006.0}, {"date": "2017-09-25", "close": 11.4, "volume": 49123.0}, {"date": "2017-09-26", "close": 11.4, "volume": 104264.0}, {"date": "2017-09-27", "close": 11.39, "volume": 64839.0}, {"date": "2017-09-28", "close": 11.44, "volume": 60174.0}, {"date": "2017-09-29", "close": 11.51, "volume": 72714.0}, {"date": "2017-10-02", "close": 11.53, "volume": 92344.0}, {"date": "2017-10-03", "close": 11.35, "volume": 104666.0}, {"date": "2017-10-04", "close": 11.26, "volume": 41715.0}, {"date": "2017-10-05", "close": 11.31, "volume": 56792.0}, {"date": "2017-10-06", "close": 11.29, "volume": 72229.0}, {"date": "2017-10-09", "close": 11.33, "volume": 66454.0}, {"date": "2017-10-10", "close": 11.37, "volume": 60403.0}, {"date": "2017-10-11", "close": 11.29, "volume": 57160.0}, {"date": "2017-10-12", "close": 11.28, "volume": 91396.0}, {"date": "2017-10-13", "close": 11.34, "volume": 55077.0}, {"date": "2017-10-16", "close": 11.35, "volume": 70082.0}, {"date": "2017-10-17", "close": 11.41, "volume": 69283.0}, {"date": "2017-10-18", "close": 11.44, "volume": 51671.0}, {"date": "2017-10-19", "close": 11.39, "volume": 44747.0}, {"date": "2017-10-20", "close": 11.37, "volume": 68670.0}, {"date": "2017-10-23", "close": 11.4, "volume": 27253.0}, {"date": "2017-10-24", "close": 11.47, "volume": 53988.0}, {"date": "2017-10-25", "close": 11.4, "volume": 47974.0}, {"date": "2017-10-26", "close": 11.43, "volume": 34261.0}, {"date": "2017-10-27", "close": 11.41, "volume": 49094.0}, {"date": "2017-10-30", "close": 11.44, "volume": 44910.0}, {"date": "2017-10-31", "close": 11.52, "volume": 44641.0}, {"date": "2017-11-01", "close": 11.5, "volume": 51353.0}, {"date": "2017-11-02", "close": 11.5, "volume": 26743.0}, {"date": "2017-11-03", "close": 11.47, "volume": 50929.0}, {"date": "2017-11-06", "close": 11.47, "volume": 40267.0}, {"date": "2017-11-07", "close": 11.51, "volume": 39039.0}, {"date": "2017-11-08", "close": 11.45, "volume": 36234.0}, {"date": "2017-11-09", "close": 11.42, "volume": 53488.0}, {"date": "2017-11-10", "close": 11.29, "volume": 76733.0}, {"date": "2017-11-13", "close": 11.19, "volume": 95457.0}, {"date": "2017-11-14", "close": 11.11, "volume": 46506.0}, {"date": "2017-11-15", "close": 11.09, "volume": 73145.0}, {"date": "2017-11-16", "close": 11.2, "volume": 71511.0}, {"date": "2017-11-17", "close": 11.25, "volume": 66091.0}, {"date": "2017-11-20", "close": 11.27, "volume": 71896.0}, {"date": "2017-11-21", "close": 11.4, "volume": 89127.0}, {"date": "2017-11-22", "close": 11.46, "volume": 67124.0}, {"date": "2017-11-24", "close": 11.48, "volume": 38715.0}, {"date": "2017-11-27", "close": 11.32, "volume": 35904.0}, {"date": "2017-11-28", "close": 11.36, "volume": 45470.0}, {"date": "2017-11-29", "close": 11.38, "volume": 36888.0}, {"date": "2017-11-30", "close": 11.41, "volume": 82833.0}, {"date": "2017-12-01", "close": 11.41, "volume": 43858.0}, {"date": "2017-12-04", "close": 11.44, "volume": 43179.0}, {"date": "2017-12-05", "close": 11.41, "volume": 47719.0}, {"date": "2017-12-06", "close": 11.41, "volume": 45852.0}, {"date": "2017-12-07", "close": 11.36, "volume": 36945.0}, {"date": "2017-12-08", "close": 11.34, "volume": 64540.0}, {"date": "2017-12-11", "close": 11.46, "volume": 54819.0}, {"date": "2017-12-12", "close": 11.48, "volume": 75412.0}, {"date": "2017-12-13", "close": 11.49, "volume": 49680.0}, {"date": "2017-12-14", "close": 11.47, "volume": 47546.0}, {"date": "2017-12-15", "close": 11.49, "volume": 55198.0}, {"date": "2017-12-18", "close": 11.52, "volume": 126169.0}, {"date": "2017-12-19", "close": 11.58, "volume": 50417.0}, {"date": "2017-12-20", "close": 11.53, "volume": 66269.0}, {"date": "2017-12-21", "close": 11.61, "volume": 51285.0}, {"date": "2017-12-22", "close": 11.72, "volume": 69599.0}, {"date": "2017-12-26", "close": 11.66, "volume": 76746.0}, {"date": "2017-12-27", "close": 11.71, "volume": 55142.0}, {"date": "2017-12-28", "close": 11.49, "volume": 61799.0}, {"date": "2017-12-29", "close": 11.43, "volume": 76691.0}, {"date": "2018-01-02", "close": 11.48, "volume": 57411.0}, {"date": "2018-01-03", "close": 11.51, "volume": 45753.0}, {"date": "2018-01-04", "close": 11.4911, "volume": 68761.0}, {"date": "2018-01-05", "close": 11.53, "volume": 88311.0}, {"date": "2018-01-08", "close": 11.55, "volume": 48455.0}, {"date": "2018-01-09", "close": 11.58, "volume": 46551.0}, {"date": "2018-01-10", "close": 11.6, "volume": 49646.0}, {"date": "2018-01-11", "close": 11.65, "volume": 77609.0}, {"date": "2018-01-12", "close": 11.67, "volume": 56099.0}, {"date": "2018-01-16", "close": 11.65, "volume": 107458.0}, {"date": "2018-01-17", "close": 11.58, "volume": 67937.0}, {"date": "2018-01-18", "close": 11.57, "volume": 61723.0}, {"date": "2018-01-19", "close": 11.6, "volume": 44532.0}, {"date": "2018-01-22", "close": 11.63, "volume": 61071.0}, {"date": "2018-01-23", "close": 11.76, "volume": 134184.0}, {"date": "2018-01-24", "close": 11.71, "volume": 56439.0}, {"date": "2018-01-25", "close": 11.67, "volume": 54732.0}, {"date": "2018-01-26", "close": 11.7899, "volume": 62457.0}, {"date": "2018-01-29", "close": 11.81, "volume": 150309.0}, {"date": "2018-01-30", "close": 11.63, "volume": 24343.0}, {"date": "2018-01-31", "close": 11.58, "volume": 51992.0}, {"date": "2018-02-01", "close": 11.57, "volume": 42548.0}, {"date": "2018-02-02", "close": 11.42, "volume": 61990.0}, {"date": "2018-02-05", "close": 10.96, "volume": 93114.0}, {"date": "2018-02-06", "close": 11.2, "volume": 141609.0}, {"date": "2018-02-07", "close": 11.21, "volume": 92167.0}, {"date": "2018-02-08", "close": 11.06, "volume": 154946.0}, {"date": "2018-02-09", "close": 11.24, "volume": 224740.0}, {"date": "2018-02-12", "close": 11.27, "volume": 71919.0}, {"date": "2018-02-13", "close": 11.2, "volume": 77004.0}, {"date": "2018-02-14", "close": 11.26, "volume": 68053.0}, {"date": "2018-02-15", "close": 11.27, "volume": 76938.0}, {"date": "2018-02-16", "close": 11.24, "volume": 48990.0}, {"date": "2018-02-20", "close": 11.25, "volume": 39170.0}, {"date": "2018-02-21", "close": 11.22, "volume": 74536.0}, {"date": "2018-02-22", "close": 11.23, "volume": 48991.0}, {"date": "2018-02-23", "close": 11.31, "volume": 75899.0}, {"date": "2018-02-26", "close": 11.47, "volume": 79852.0}, {"date": "2018-02-27", "close": 11.3005, "volume": 45258.0}, {"date": "2018-02-28", "close": 11.19, "volume": 48719.0}, {"date": "2018-03-01", "close": 11.08, "volume": 68850.0}, {"date": "2018-03-02", "close": 11.1, "volume": 91876.0}, {"date": "2018-03-05", "close": 11.105, "volume": 86915.0}, {"date": "2018-03-06", "close": 11.13, "volume": 32125.0}, {"date": "2018-03-07", "close": 11.1511, "volume": 42237.0}, {"date": "2018-03-08", "close": 11.17, "volume": 39159.0}, {"date": "2018-03-09", "close": 11.28, "volume": 46957.0}, {"date": "2018-03-12", "close": 11.32, "volume": 34416.0}, {"date": "2018-03-13", "close": 11.1799, "volume": 109385.0}, {"date": "2018-03-14", "close": 11.13, "volume": 39945.0}, {"date": "2018-03-15", "close": 11.08, "volume": 66957.0}, {"date": "2018-03-16", "close": 11.13, "volume": 36166.0}, {"date": "2018-03-19", "close": 11.1, "volume": 52721.0}, {"date": "2018-03-20", "close": 11.12, "volume": 64067.0}, {"date": "2018-03-21", "close": 11.13, "volume": 33973.0}, {"date": "2018-03-22", "close": 11.04, "volume": 24874.0}, {"date": "2018-03-23", "close": 10.86, "volume": 53697.0}, {"date": "2018-03-26", "close": 10.92, "volume": 47084.0}, {"date": "2018-03-27", "close": 10.88, "volume": 26352.0}, {"date": "2018-03-28", "close": 10.8, "volume": 57363.0}, {"date": "2018-03-29", "close": 10.91, "volume": 35640.0}, {"date": "2018-04-02", "close": 10.59, "volume": 73458.0}, {"date": "2018-04-03", "close": 10.63, "volume": 51141.0}, {"date": "2018-04-04", "close": 10.74, "volume": 97679.0}, {"date": "2018-04-05", "close": 10.81, "volume": 46713.0}, {"date": "2018-04-06", "close": 10.76, "volume": 49520.0}, {"date": "2018-04-09", "close": 10.84, "volume": 62436.0}, {"date": "2018-04-10", "close": 10.94, "volume": 75339.0}, {"date": "2018-04-11", "close": 10.94, "volume": 138740.0}, {"date": "2018-04-12", "close": 10.96, "volume": 34870.0}, {"date": "2018-04-13", "close": 10.93, "volume": 43026.0}, {"date": "2018-04-16", "close": 11.01, "volume": 50979.0}, {"date": "2018-04-17", "close": 11.08, "volume": 30915.0}, {"date": "2018-04-18", "close": 11.01, "volume": 68862.0}, {"date": "2018-04-19", "close": 11.0, "volume": 39765.0}, {"date": "2018-04-20", "close": 10.9, "volume": 42259.0}, {"date": "2018-04-23", "close": 10.97, "volume": 82713.0}, {"date": "2018-04-24", "close": 10.96, "volume": 47254.0}, {"date": "2018-04-25", "close": 10.98, "volume": 22878.0}, {"date": "2018-04-26", "close": 11.05, "volume": 31140.0}, {"date": "2018-04-27", "close": 11.07, "volume": 18741.0}, {"date": "2018-04-30", "close": 11.11, "volume": 25325.0}, {"date": "2018-05-01", "close": 11.14, "volume": 35176.0}, {"date": "2018-05-02", "close": 11.1085, "volume": 24830.0}, {"date": "2018-05-03", "close": 11.06, "volume": 29313.0}, {"date": "2018-05-04", "close": 11.184, "volume": 20211.0}, {"date": "2018-05-07", "close": 11.2, "volume": 16904.0}, {"date": "2018-05-08", "close": 11.12, "volume": 47778.0}, {"date": "2018-05-09", "close": 11.22, "volume": 52929.0}, {"date": "2018-05-10", "close": 11.34, "volume": 31231.0}, {"date": "2018-05-11", "close": 11.35, "volume": 44969.0}, {"date": "2018-05-14", "close": 11.35, "volume": 79847.0}, {"date": "2018-05-15", "close": 11.36, "volume": 53957.0}, {"date": "2018-05-16", "close": 11.41, "volume": 30122.0}, {"date": "2018-05-17", "close": 11.43, "volume": 32905.0}, {"date": "2018-05-18", "close": 11.47, "volume": 48947.0}, {"date": "2018-05-21", "close": 11.52, "volume": 55127.0}, {"date": "2018-05-22", "close": 11.59, "volume": 49337.0}, {"date": "2018-05-23", "close": 11.64, "volume": 37097.0}, {"date": "2018-05-24", "close": 11.6207, "volume": 45644.0}, {"date": "2018-05-25", "close": 11.69, "volume": 44546.0}, {"date": "2018-05-29", "close": 11.5, "volume": 64300.0}, {"date": "2018-05-30", "close": 11.62, "volume": 47917.0}, {"date": "2018-05-31", "close": 11.62, "volume": 25405.0}, {"date": "2018-06-01", "close": 11.62, "volume": 40796.0}, {"date": "2018-06-04", "close": 11.62, "volume": 41225.0}, {"date": "2018-06-05", "close": 11.65, "volume": 46181.0}, {"date": "2018-06-06", "close": 11.63, "volume": 44583.0}, {"date": "2018-06-07", "close": 11.6, "volume": 51659.0}, {"date": "2018-06-08", "close": 11.6, "volume": 32570.0}, {"date": "2018-06-11", "close": 11.58, "volume": 51730.0}, {"date": "2018-06-12", "close": 11.6, "volume": 102719.0}, {"date": "2018-06-13", "close": 11.63, "volume": 101430.0}, {"date": "2018-06-14", "close": 11.72, "volume": 51871.0}, {"date": "2018-06-15", "close": 11.69, "volume": 55594.0}, {"date": "2018-06-18", "close": 11.57, "volume": 42239.0}, {"date": "2018-06-19", "close": 11.54, "volume": 77186.0}, {"date": "2018-06-20", "close": 11.6, "volume": 58253.0}, {"date": "2018-06-21", "close": 11.53, "volume": 37397.0}, {"date": "2018-06-22", "close": 11.73, "volume": 52713.0}, {"date": "2018-06-25", "close": 11.59, "volume": 37767.0}, {"date": "2018-06-26", "close": 11.75, "volume": 64755.0}, {"date": "2018-06-27", "close": 11.49, "volume": 44126.0}, {"date": "2018-06-28", "close": 11.51, "volume": 27626.0}, {"date": "2018-06-29", "close": 11.58, "volume": 18384.0}, {"date": "2018-07-02", "close": 11.23, "volume": 47838.0}, {"date": "2018-07-03", "close": 11.2, "volume": 46696.0}, {"date": "2018-07-05", "close": 11.2, "volume": 80111.0}, {"date": "2018-07-06", "close": 11.19, "volume": 95380.0}, {"date": "2018-07-09", "close": 11.35, "volume": 42388.0}, {"date": "2018-07-10", "close": 11.39, "volume": 41564.0}, {"date": "2018-07-11", "close": 11.32, "volume": 29582.0}, {"date": "2018-07-12", "close": 11.4, "volume": 34377.0}, {"date": "2018-07-13", "close": 11.44, "volume": 28308.0}, {"date": "2018-07-16", "close": 11.47, "volume": 50146.0}, {"date": "2018-07-17", "close": 11.5, "volume": 39015.0}, {"date": "2018-07-18", "close": 11.54, "volume": 23100.0}, {"date": "2018-07-19", "close": 11.5, "volume": 15920.0}, {"date": "2018-07-20", "close": 11.5, "volume": 46770.0}, {"date": "2018-07-23", "close": 11.53, "volume": 40605.0}, {"date": "2018-07-24", "close": 11.51, "volume": 52811.0}, {"date": "2018-07-25", "close": 11.65, "volume": 21486.0}, {"date": "2018-07-26", "close": 11.68, "volume": 21192.0}, {"date": "2018-07-27", "close": 11.59, "volume": 19463.0}, {"date": "2018-07-30", "close": 11.59, "volume": 22804.0}, {"date": "2018-07-31", "close": 11.6, "volume": 36974.0}, {"date": "2018-08-01", "close": 11.66, "volume": 56779.0}, {"date": "2018-08-02", "close": 11.59, "volume": 48955.0}, {"date": "2018-08-03", "close": 11.5799, "volume": 65631.0}, {"date": "2018-08-06", "close": 11.58, "volume": 27724.0}, {"date": "2018-08-07", "close": 11.65, "volume": 12843.0}, {"date": "2018-08-08", "close": 11.6306, "volume": 17988.0}, {"date": "2018-08-09", "close": 11.72, "volume": 15416.0}, {"date": "2018-08-10", "close": 11.59, "volume": 14167.0}, {"date": "2018-08-13", "close": 11.69, "volume": 25934.0}, {"date": "2018-08-14", "close": 11.65, "volume": 29392.0}, {"date": "2018-08-15", "close": 11.6, "volume": 29140.0}, {"date": "2018-08-16", "close": 11.57, "volume": 28879.0}, {"date": "2018-08-17", "close": 11.64, "volume": 32540.0}, {"date": "2018-08-20", "close": 11.75, "volume": 16657.0}, {"date": "2018-08-21", "close": 11.74, "volume": 31292.0}, {"date": "2018-08-22", "close": 11.74, "volume": 18084.0}, {"date": "2018-08-23", "close": 11.65, "volume": 19624.0}, {"date": "2018-08-24", "close": 11.72, "volume": 40213.0}, {"date": "2018-08-27", "close": 11.62, "volume": 30208.0}, {"date": "2018-08-28", "close": 11.73, "volume": 41036.0}, {"date": "2018-08-29", "close": 11.77, "volume": 24494.0}, {"date": "2018-08-30", "close": 11.7013, "volume": 22781.0}, {"date": "2018-08-31", "close": 11.62, "volume": 63470.0}, {"date": "2018-09-04", "close": 11.63, "volume": 28928.0}, {"date": "2018-09-05", "close": 11.57, "volume": 22213.0}, {"date": "2018-09-06", "close": 11.46, "volume": 61202.0}, {"date": "2018-09-07", "close": 11.31, "volume": 70897.0}, {"date": "2018-09-10", "close": 11.32, "volume": 75388.0}, {"date": "2018-09-11", "close": 11.34, "volume": 100897.0}, {"date": "2018-09-12", "close": 11.405, "volume": 38553.0}, {"date": "2018-09-13", "close": 11.4915, "volume": 41440.0}, {"date": "2018-09-14", "close": 11.47, "volume": 20849.0}, {"date": "2018-09-17", "close": 11.45, "volume": 24723.0}, {"date": "2018-09-18", "close": 11.4, "volume": 41363.0}, {"date": "2018-09-19", "close": 11.44, "volume": 35806.0}, {"date": "2018-09-20", "close": 11.53, "volume": 23123.0}, {"date": "2018-09-21", "close": 11.57, "volume": 38603.0}, {"date": "2018-09-24", "close": 11.6, "volume": 34768.0}, {"date": "2018-09-25", "close": 11.65, "volume": 35469.0}, {"date": "2018-09-26", "close": 11.62, "volume": 38123.0}, {"date": "2018-09-27", "close": 11.51, "volume": 46215.0}, {"date": "2018-09-28", "close": 11.44, "volume": 77016.0}, {"date": "2018-10-01", "close": 11.34, "volume": 41091.0}, {"date": "2018-10-02", "close": 11.24, "volume": 56666.0}, {"date": "2018-10-03", "close": 11.18, "volume": 46782.0}, {"date": "2018-10-04", "close": 11.05, "volume": 47653.0}, {"date": "2018-10-05", "close": 10.95, "volume": 63288.0}, {"date": "2018-10-08", "close": 11.01, "volume": 40848.0}, {"date": "2018-10-09", "close": 11.02, "volume": 32048.0}, {"date": "2018-10-10", "close": 10.66, "volume": 93848.0}, {"date": "2018-10-11", "close": 10.42, "volume": 40864.0}, {"date": "2018-10-12", "close": 10.51, "volume": 66756.0}, {"date": "2018-10-15", "close": 10.57, "volume": 59231.0}, {"date": "2018-10-16", "close": 10.71, "volume": 60337.0}, {"date": "2018-10-17", "close": 10.6691, "volume": 29332.0}, {"date": "2018-10-18", "close": 10.59, "volume": 41696.0}, {"date": "2018-10-19", "close": 10.75, "volume": 49183.0}, {"date": "2018-10-22", "close": 10.37, "volume": 47304.0}, {"date": "2018-10-23", "close": 10.36, "volume": 66147.0}, {"date": "2018-10-24", "close": 10.11, "volume": 62465.0}, {"date": "2018-10-25", "close": 10.18, "volume": 78083.0}, {"date": "2018-10-26", "close": 10.05, "volume": 45405.0}, {"date": "2018-10-29", "close": 9.95, "volume": 42742.0}, {"date": "2018-10-30", "close": 9.99, "volume": 60084.0}, {"date": "2018-10-31", "close": 10.05, "volume": 87742.0}, {"date": "2018-11-01", "close": 10.12, "volume": 77796.0}, {"date": "2018-11-02", "close": 10.17, "volume": 30914.0}, {"date": "2018-11-05", "close": 10.21, "volume": 51220.0}, {"date": "2018-11-06", "close": 10.2391, "volume": 25501.0}, {"date": "2018-11-07", "close": 10.45, "volume": 32899.0}, {"date": "2018-11-08", "close": 10.41, "volume": 50111.0}, {"date": "2018-11-09", "close": 10.37, "volume": 39292.0}, {"date": "2018-11-12", "close": 10.24, "volume": 23819.0}, {"date": "2018-11-13", "close": 10.3, "volume": 37394.0}, {"date": "2018-11-14", "close": 10.25, "volume": 39833.0}, {"date": "2018-11-15", "close": 10.24, "volume": 54485.0}, {"date": "2018-11-16", "close": 10.14, "volume": 61589.0}, {"date": "2018-11-19", "close": 10.04, "volume": 40869.0}, {"date": "2018-11-20", "close": 9.97, "volume": 60762.0}, {"date": "2018-11-21", "close": 10.06, "volume": 57141.0}, {"date": "2018-11-23", "close": 10.06, "volume": 32440.0}, {"date": "2018-11-26", "close": 10.17, "volume": 36076.0}, {"date": "2018-11-27", "close": 10.13, "volume": 38950.0}, {"date": "2018-11-28", "close": 10.35, "volume": 38138.0}, {"date": "2018-11-29", "close": 10.34, "volume": 48640.0}, {"date": "2018-11-30", "close": 10.3, "volume": 40640.0}, {"date": "2018-12-03", "close": 10.51, "volume": 71566.0}, {"date": "2018-12-04", "close": 10.19, "volume": 62882.0}, {"date": "2018-12-06", "close": 10.02, "volume": 70616.0}, {"date": "2018-12-07", "close": 9.88, "volume": 79366.0}, {"date": "2018-12-10", "close": 9.77, "volume": 100436.0}, {"date": "2018-12-11", "close": 9.79, "volume": 97047.0}, {"date": "2018-12-12", "close": 9.86, "volume": 144209.0}, {"date": "2018-12-13", "close": 9.89, "volume": 143358.0}, {"date": "2018-12-14", "close": 9.76, "volume": 109481.0}, {"date": "2018-12-17", "close": 9.56, "volume": 136084.0}, {"date": "2018-12-18", "close": 9.54, "volume": 249572.0}, {"date": "2018-12-19", "close": 9.45, "volume": 89227.0}, {"date": "2018-12-20", "close": 9.19, "volume": 146592.0}, {"date": "2018-12-21", "close": 9.04, "volume": 179099.0}, {"date": "2018-12-24", "close": 8.97, "volume": 104911.0}, {"date": "2018-12-26", "close": 9.25, "volume": 143271.0}, {"date": "2018-12-27", "close": 9.15, "volume": 173224.0}, {"date": "2018-12-28", "close": 9.08, "volume": 186439.0}, {"date": "2018-12-31", "close": 9.2, "volume": 247602.0}, {"date": "2019-01-02", "close": 9.34, "volume": 72472.0}, {"date": "2019-01-03", "close": 9.24, "volume": 85377.0}, {"date": "2019-01-04", "close": 9.39, "volume": 157870.0}, {"date": "2019-01-07", "close": 9.51, "volume": 118370.0}, {"date": "2019-01-08", "close": 9.66, "volume": 68129.0}, {"date": "2019-01-09", "close": 9.79, "volume": 80305.0}, {"date": "2019-01-10", "close": 9.78, "volume": 100380.0}, {"date": "2019-01-11", "close": 9.84, "volume": 49215.0}, {"date": "2019-01-14", "close": 9.84, "volume": 31358.0}, {"date": "2019-01-15", "close": 9.92, "volume": 79332.0}, {"date": "2019-01-16", "close": 9.93, "volume": 53082.0}, {"date": "2019-01-17", "close": 9.99, "volume": 59446.0}, {"date": "2019-01-18", "close": 10.05, "volume": 63217.0}, {"date": "2019-01-22", "close": 9.99, "volume": 55313.0}, {"date": "2019-01-23", "close": 9.98, "volume": 25092.0}, {"date": "2019-01-24", "close": 10.02, "volume": 58685.0}, {"date": "2019-01-25", "close": 10.06, "volume": 52818.0}, {"date": "2019-01-28", "close": 9.97, "volume": 55278.0}, {"date": "2019-01-29", "close": 10.0, "volume": 60146.0}, {"date": "2019-01-30", "close": 10.12, "volume": 108859.0}, {"date": "2019-01-31", "close": 10.17, "volume": 59923.0}, {"date": "2019-02-01", "close": 10.2, "volume": 98368.0}, {"date": "2019-02-04", "close": 10.22, "volume": 53168.0}, {"date": "2019-02-05", "close": 10.22, "volume": 48316.0}, {"date": "2019-02-06", "close": 10.18, "volume": 34361.0}, {"date": "2019-02-07", "close": 10.15, "volume": 128963.0}, {"date": "2019-02-08", "close": 10.11, "volume": 66020.0}, {"date": "2019-02-11", "close": 10.19, "volume": 40831.0}, {"date": "2019-02-12", "close": 10.24, "volume": 36860.0}, {"date": "2019-02-13", "close": 10.22, "volume": 59163.0}, {"date": "2019-02-14", "close": 10.21, "volume": 37001.0}, {"date": "2019-02-15", "close": 10.38, "volume": 49499.0}, {"date": "2019-02-19", "close": 10.33, "volume": 70003.0}, {"date": "2019-02-20", "close": 10.37, "volume": 54285.0}, {"date": "2019-02-21", "close": 10.35, "volume": 32546.0}, {"date": "2019-02-22", "close": 10.39, "volume": 55640.0}, {"date": "2019-02-25", "close": 10.4, "volume": 72529.0}, {"date": "2019-02-26", "close": 10.39, "volume": 43872.0}, {"date": "2019-02-27", "close": 10.4, "volume": 32689.0}, {"date": "2019-02-28", "close": 10.35, "volume": 62737.0}, {"date": "2019-03-01", "close": 10.41, "volume": 29886.0}, {"date": "2019-03-04", "close": 10.37, "volume": 52684.0}, {"date": "2019-03-05", "close": 10.36, "volume": 49192.0}, {"date": "2019-03-06", "close": 10.28, "volume": 31791.0}, {"date": "2019-03-07", "close": 10.26, "volume": 47991.0}, {"date": "2019-03-08", "close": 10.24, "volume": 58143.0}, {"date": "2019-03-11", "close": 10.36, "volume": 40380.0}, {"date": "2019-03-12", "close": 10.45, "volume": 69340.0}, {"date": "2019-03-13", "close": 10.46, "volume": 48952.0}, {"date": "2019-03-14", "close": 10.5, "volume": 60112.0}, {"date": "2019-03-15", "close": 10.56, "volume": 111499.0}, {"date": "2019-03-18", "close": 10.59, "volume": 43052.0}, {"date": "2019-03-19", "close": 10.63, "volume": 66674.0}, {"date": "2019-03-20", "close": 10.51, "volume": 58423.0}, {"date": "2019-03-21", "close": 10.57, "volume": 72746.0}, {"date": "2019-03-22", "close": 10.4, "volume": 67977.0}, {"date": "2019-03-25", "close": 10.36, "volume": 45797.0}, {"date": "2019-03-26", "close": 10.43, "volume": 60639.0}, {"date": "2019-03-27", "close": 10.55, "volume": 84545.0}, {"date": "2019-03-28", "close": 10.61, "volume": 68466.0}, {"date": "2019-03-29", "close": 10.79, "volume": 93935.0}, {"date": "2019-04-01", "close": 10.49, "volume": 99940.0}, {"date": "2019-04-02", "close": 10.42, "volume": 83348.0}, {"date": "2019-04-03", "close": 10.31, "volume": 91531.0}, {"date": "2019-04-04", "close": 10.38, "volume": 85901.0}, {"date": "2019-04-05", "close": 10.35, "volume": 69648.0}, {"date": "2019-04-08", "close": 10.44, "volume": 74590.0}, {"date": "2019-04-09", "close": 10.4, "volume": 52888.0}, {"date": "2019-04-10", "close": 10.5, "volume": 64954.0}, {"date": "2019-04-11", "close": 10.55, "volume": 56510.0}, {"date": "2019-04-12", "close": 10.5, "volume": 58499.0}, {"date": "2019-04-15", "close": 10.6, "volume": 80018.0}, {"date": "2019-04-16", "close": 10.68, "volume": 56490.0}, {"date": "2019-04-17", "close": 10.64, "volume": 38731.0}, {"date": "2019-04-18", "close": 10.62, "volume": 87372.0}, {"date": "2019-04-22", "close": 10.61, "volume": 41298.0}, {"date": "2019-04-23", "close": 10.68, "volume": 91462.0}, {"date": "2019-04-24", "close": 10.67, "volume": 68960.0}, {"date": "2019-04-25", "close": 10.58, "volume": 121589.0}, {"date": "2019-04-26", "close": 10.62, "volume": 33529.0}, {"date": "2019-04-29", "close": 10.62, "volume": 26535.0}, {"date": "2019-04-30", "close": 10.69, "volume": 36060.0}, {"date": "2019-05-01", "close": 10.71, "volume": 66937.0}, {"date": "2019-05-02", "close": 10.54, "volume": 88904.0}, {"date": "2019-05-03", "close": 10.6681, "volume": 49994.0}, {"date": "2019-05-06", "close": 10.62, "volume": 60137.0}, {"date": "2019-05-07", "close": 10.46, "volume": 54824.0}, {"date": "2019-05-08", "close": 10.48, "volume": 52630.0}, {"date": "2019-05-09", "close": 10.48, "volume": 68055.0}, {"date": "2019-05-10", "close": 10.53, "volume": 45493.0}, {"date": "2019-05-13", "close": 10.37, "volume": 59987.0}, {"date": "2019-05-14", "close": 10.42, "volume": 33707.0}, {"date": "2019-05-15", "close": 10.45, "volume": 46628.0}, {"date": "2019-05-16", "close": 10.44, "volume": 63312.0}, {"date": "2019-05-17", "close": 10.47, "volume": 42515.0}, {"date": "2019-05-20", "close": 10.46, "volume": 48452.0}, {"date": "2019-05-21", "close": 10.52, "volume": 36961.0}, {"date": "2019-05-22", "close": 10.49, "volume": 35877.0}, {"date": "2019-05-23", "close": 10.41, "volume": 46722.0}, {"date": "2019-05-24", "close": 10.57, "volume": 74508.0}, {"date": "2019-05-28", "close": 10.37, "volume": 49197.0}, {"date": "2019-05-29", "close": 10.34, "volume": 56521.0}, {"date": "2019-05-30", "close": 10.37, "volume": 82348.0}, {"date": "2019-05-31", "close": 10.32, "volume": 47629.0}, {"date": "2019-06-03", "close": 10.28, "volume": 40861.0}, {"date": "2019-06-04", "close": 10.28, "volume": 114465.0}, {"date": "2019-06-05", "close": 10.24, "volume": 67067.0}, {"date": "2019-06-06", "close": 10.32, "volume": 96707.0}, {"date": "2019-06-07", "close": 10.38, "volume": 74941.0}, {"date": "2019-06-10", "close": 10.38, "volume": 80839.0}, {"date": "2019-06-11", "close": 10.38, "volume": 75467.0}, {"date": "2019-06-12", "close": 10.39, "volume": 76700.0}, {"date": "2019-06-13", "close": 10.46, "volume": 83943.0}, {"date": "2019-06-14", "close": 10.41, "volume": 66516.0}, {"date": "2019-06-17", "close": 10.51, "volume": 71399.0}, {"date": "2019-06-18", "close": 10.67, "volume": 108522.0}, {"date": "2019-06-19", "close": 10.61, "volume": 56598.0}, {"date": "2019-06-20", "close": 10.63, "volume": 46057.0}, {"date": "2019-06-21", "close": 10.6, "volume": 55429.0}, {"date": "2019-06-24", "close": 10.62, "volume": 46439.0}, {"date": "2019-06-25", "close": 10.53, "volume": 42882.0}, {"date": "2019-06-26", "close": 10.59, "volume": 38351.0}, {"date": "2019-06-27", "close": 10.68, "volume": 59341.0}, {"date": "2019-06-28", "close": 10.7, "volume": 58651.0}, {"date": "2019-07-01", "close": 10.53, "volume": 42951.0}, {"date": "2019-07-02", "close": 10.41, "volume": 49799.0}, {"date": "2019-07-03", "close": 10.58, "volume": 26608.0}, {"date": "2019-07-05", "close": 10.57, "volume": 35527.0}, {"date": "2019-07-08", "close": 10.47, "volume": 44023.0}, {"date": "2019-07-09", "close": 10.56, "volume": 63733.0}, {"date": "2019-07-10", "close": 10.63, "volume": 82369.0}, {"date": "2019-07-11", "close": 10.63, "volume": 53207.0}, {"date": "2019-07-12", "close": 10.69, "volume": 37272.0}, {"date": "2019-07-15", "close": 10.73, "volume": 53437.0}, {"date": "2019-07-16", "close": 10.58, "volume": 94747.0}, {"date": "2019-07-17", "close": 10.49, "volume": 76487.0}, {"date": "2019-07-18", "close": 10.5, "volume": 70627.0}, {"date": "2019-07-19", "close": 10.55, "volume": 52760.0}, {"date": "2019-07-22", "close": 10.47, "volume": 49437.0}, {"date": "2019-07-23", "close": 10.48, "volume": 68615.0}, {"date": "2019-07-24", "close": 10.5, "volume": 50120.0}, {"date": "2019-07-25", "close": 10.47, "volume": 76528.0}, {"date": "2019-07-26", "close": 10.49, "volume": 92810.0}, {"date": "2019-07-29", "close": 10.52, "volume": 59491.0}, {"date": "2019-07-30", "close": 10.59, "volume": 114179.0}, {"date": "2019-07-31", "close": 10.71, "volume": 169837.0}, {"date": "2019-08-01", "close": 10.85, "volume": 161385.0}, {"date": "2019-08-02", "close": 10.78, "volume": 65377.0}, {"date": "2019-08-05", "close": 10.59, "volume": 135424.0}, {"date": "2019-08-06", "close": 10.65, "volume": 107292.0}, {"date": "2019-08-07", "close": 10.67, "volume": 67490.0}, {"date": "2019-08-08", "close": 10.78, "volume": 71845.0}, {"date": "2019-08-09", "close": 10.72, "volume": 37543.0}, {"date": "2019-08-12", "close": 10.5918, "volume": 54431.0}, {"date": "2019-08-13", "close": 10.66, "volume": 142138.0}, {"date": "2019-08-14", "close": 10.35, "volume": 163693.0}, {"date": "2019-08-15", "close": 10.33, "volume": 135206.0}, {"date": "2019-08-16", "close": 10.4, "volume": 64429.0}, {"date": "2019-08-19", "close": 10.56, "volume": 18259.0}, {"date": "2019-08-20", "close": 10.52, "volume": 36687.0}, {"date": "2019-08-21", "close": 10.51, "volume": 40193.0}, {"date": "2019-08-22", "close": 10.51, "volume": 26817.0}, {"date": "2019-08-23", "close": 10.47, "volume": 42715.0}, {"date": "2019-08-26", "close": 10.45, "volume": 40090.0}, {"date": "2019-08-27", "close": 10.37, "volume": 92912.0}, {"date": "2019-08-28", "close": 10.42, "volume": 60569.0}, {"date": "2019-08-29", "close": 10.48, "volume": 12766.0}, {"date": "2019-08-30", "close": 10.51, "volume": 83657.0}, {"date": "2019-09-03", "close": 10.35, "volume": 52881.0}, {"date": "2019-09-04", "close": 10.45, "volume": 27930.0}, {"date": "2019-09-05", "close": 10.54, "volume": 65465.0}, {"date": "2019-09-06", "close": 10.52, "volume": 25342.0}, {"date": "2019-09-09", "close": 10.53, "volume": 80942.0}, {"date": "2019-09-10", "close": 10.51, "volume": 53932.0}, {"date": "2019-09-11", "close": 10.57, "volume": 39577.0}, {"date": "2019-09-12", "close": 10.6, "volume": 45495.0}, {"date": "2019-09-13", "close": 10.6, "volume": 36886.0}, {"date": "2019-09-16", "close": 10.6, "volume": 55866.0}, {"date": "2019-09-17", "close": 10.56, "volume": 32649.0}, {"date": "2019-09-18", "close": 10.58, "volume": 39432.0}, {"date": "2019-09-19", "close": 10.62, "volume": 40121.0}, {"date": "2019-09-20", "close": 10.59, "volume": 29523.0}, {"date": "2019-09-23", "close": 10.67, "volume": 69629.0}, {"date": "2019-09-24", "close": 10.38, "volume": 182953.0}, {"date": "2019-09-25", "close": 10.4, "volume": 85841.0}, {"date": "2019-09-26", "close": 10.35, "volume": 67939.0}, {"date": "2019-09-27", "close": 10.36, "volume": 124593.0}, {"date": "2019-09-30", "close": 10.34, "volume": 155958.0}, {"date": "2019-10-01", "close": 10.05, "volume": 169203.0}, {"date": "2019-10-02", "close": 9.93, "volume": 152347.0}, {"date": "2019-10-03", "close": 9.97, "volume": 60696.0}, {"date": "2019-10-04", "close": 10.09, "volume": 179820.0}, {"date": "2019-10-07", "close": 10.08, "volume": 70753.0}, {"date": "2019-10-08", "close": 10.03, "volume": 76893.0}, {"date": "2019-10-09", "close": 10.15, "volume": 117480.0}, {"date": "2019-10-10", "close": 10.17, "volume": 64756.0}, {"date": "2019-10-11", "close": 10.25, "volume": 93265.0}, {"date": "2019-10-14", "close": 10.19, "volume": 40284.0}, {"date": "2019-10-15", "close": 10.19, "volume": 120771.0}, {"date": "2019-10-16", "close": 10.17, "volume": 60842.0}, {"date": "2019-10-17", "close": 10.17, "volume": 58220.0}, {"date": "2019-10-18", "close": 10.16, "volume": 59944.0}, {"date": "2019-10-21", "close": 10.27, "volume": 32258.0}, {"date": "2019-10-22", "close": 10.31, "volume": 55038.0}, {"date": "2019-10-23", "close": 10.33, "volume": 43079.0}, {"date": "2019-10-24", "close": 10.27, "volume": 40703.0}, {"date": "2019-10-25", "close": 10.31, "volume": 49986.0}, {"date": "2019-10-28", "close": 10.29, "volume": 57444.0}, {"date": "2019-10-29", "close": 10.292, "volume": 32687.0}, {"date": "2019-10-30", "close": 10.3, "volume": 73663.0}, {"date": "2019-10-31", "close": 10.33, "volume": 203377.0}, {"date": "2019-11-01", "close": 10.43, "volume": 71311.0}, {"date": "2019-11-04", "close": 10.42, "volume": 54085.0}, {"date": "2019-11-05", "close": 10.44, "volume": 46317.0}, {"date": "2019-11-06", "close": 10.45, "volume": 56703.0}, {"date": "2019-11-07", "close": 10.47, "volume": 30931.0}, {"date": "2019-11-08", "close": 10.48, "volume": 79194.0}, {"date": "2019-11-11", "close": 10.42, "volume": 62502.0}, {"date": "2019-11-12", "close": 10.41, "volume": 48806.0}, {"date": "2019-11-13", "close": 10.37, "volume": 56267.0}, {"date": "2019-11-14", "close": 10.37, "volume": 41236.0}, {"date": "2019-11-15", "close": 10.39, "volume": 51571.0}, {"date": "2019-11-18", "close": 10.4, "volume": 58872.0}, {"date": "2019-11-19", "close": 10.43, "volume": 37544.0}, {"date": "2019-11-20", "close": 10.49, "volume": 37178.0}, {"date": "2019-11-21", "close": 10.53, "volume": 54924.0}, {"date": "2019-11-22", "close": 10.54, "volume": 52683.0}, {"date": "2019-11-25", "close": 10.52, "volume": 53040.0}, {"date": "2019-11-26", "close": 10.5, "volume": 57674.0}, {"date": "2019-11-27", "close": 10.45, "volume": 44972.0}, {"date": "2019-11-29", "close": 10.51, "volume": 58943.0}, {"date": "2019-12-02", "close": 10.42, "volume": 50065.0}, {"date": "2019-12-03", "close": 10.35, "volume": 85560.0}, {"date": "2019-12-04", "close": 10.46, "volume": 84866.0}, {"date": "2019-12-05", "close": 10.44, "volume": 36112.0}, {"date": "2019-12-06", "close": 10.48, "volume": 55848.0}, {"date": "2019-12-09", "close": 10.43, "volume": 36331.0}, {"date": "2019-12-10", "close": 10.42, "volume": 48328.0}, {"date": "2019-12-11", "close": 10.46, "volume": 28714.0}, {"date": "2019-12-12", "close": 10.53, "volume": 41125.0}, {"date": "2019-12-13", "close": 10.56, "volume": 37602.0}, {"date": "2019-12-16", "close": 10.69, "volume": 42480.0}, {"date": "2019-12-17", "close": 10.71, "volume": 49538.0}, {"date": "2019-12-18", "close": 10.73, "volume": 80227.0}, {"date": "2019-12-19", "close": 10.75, "volume": 47201.0}, {"date": "2019-12-20", "close": 10.8, "volume": 82219.0}, {"date": "2019-12-23", "close": 10.82, "volume": 62020.0}, {"date": "2019-12-24", "close": 10.82, "volume": 55421.0}, {"date": "2019-12-26", "close": 10.8, "volume": 33980.0}, {"date": "2019-12-27", "close": 10.8, "volume": 51185.0}, {"date": "2019-12-30", "close": 10.42, "volume": 79203.0}, {"date": "2019-12-31", "close": 10.48, "volume": 114663.0}, {"date": "2020-01-02", "close": 10.49, "volume": 60855.0}, {"date": "2020-01-03", "close": 10.41, "volume": 55687.0}, {"date": "2020-01-06", "close": 10.4, "volume": 45936.0}, {"date": "2020-01-07", "close": 10.47, "volume": 47946.0}, {"date": "2020-01-08", "close": 10.64, "volume": 89914.0}, {"date": "2020-01-09", "close": 10.62, "volume": 29838.0}, {"date": "2020-01-10", "close": 10.59, "volume": 36169.0}, {"date": "2020-01-13", "close": 10.64, "volume": 62047.0}, {"date": "2020-01-14", "close": 10.68, "volume": 52591.0}, {"date": "2020-01-15", "close": 10.75, "volume": 89119.0}, {"date": "2020-01-16", "close": 10.82, "volume": 108211.0}, {"date": "2020-01-17", "close": 10.74, "volume": 59616.0}, {"date": "2020-01-21", "close": 10.67, "volume": 46764.0}, {"date": "2020-01-22", "close": 10.74, "volume": 28743.0}, {"date": "2020-01-23", "close": 10.71, "volume": 21188.0}, {"date": "2020-01-24", "close": 10.69, "volume": 42302.0}, {"date": "2020-01-27", "close": 10.66, "volume": 66149.0}, {"date": "2020-01-28", "close": 10.64, "volume": 68239.0}, {"date": "2020-01-29", "close": 10.68, "volume": 35737.0}, {"date": "2020-01-30", "close": 10.64, "volume": 47170.0}, {"date": "2020-01-31", "close": 10.5, "volume": 30663.0}, {"date": "2020-02-03", "close": 10.58, "volume": 26792.0}, {"date": "2020-02-04", "close": 10.66, "volume": 21046.0}, {"date": "2020-02-05", "close": 10.68, "volume": 26976.0}, {"date": "2020-02-06", "close": 10.71, "volume": 23251.0}, {"date": "2020-02-07", "close": 10.68, "volume": 26767.0}, {"date": "2020-02-10", "close": 10.73, "volume": 36838.0}, {"date": "2020-02-11", "close": 10.71, "volume": 51911.0}, {"date": "2020-02-12", "close": 10.78, "volume": 33083.0}, {"date": "2020-02-13", "close": 10.67, "volume": 48086.0}, {"date": "2020-02-14", "close": 10.72, "volume": 24359.0}, {"date": "2020-02-18", "close": 10.65, "volume": 27652.0}, {"date": "2020-02-19", "close": 10.7, "volume": 40467.0}, {"date": "2020-02-20", "close": 10.68, "volume": 26118.0}, {"date": "2020-02-21", "close": 10.64, "volume": 17977.0}, {"date": "2020-02-24", "close": 10.42, "volume": 66645.0}, {"date": "2020-02-25", "close": 10.04, "volume": 123591.0}, {"date": "2020-02-26", "close": 10.08, "volume": 38262.0}, {"date": "2020-02-27", "close": 9.65, "volume": 81103.0}, {"date": "2020-02-28", "close": 9.29, "volume": 169778.0}, {"date": "2020-03-02", "close": 9.66, "volume": 92890.0}, {"date": "2020-03-03", "close": 9.56, "volume": 60914.0}, {"date": "2020-03-04", "close": 9.84, "volume": 54285.0}, {"date": "2020-03-05", "close": 9.64, "volume": 45593.0}, {"date": "2020-03-06", "close": 9.54, "volume": 43774.0}, {"date": "2020-03-09", "close": 8.96, "volume": 61344.0}, {"date": "2020-03-10", "close": 8.98, "volume": 98572.0}, {"date": "2020-03-11", "close": 8.44, "volume": 130203.0}, {"date": "2020-03-12", "close": 7.35, "volume": 234157.0}, {"date": "2020-03-13", "close": 7.72, "volume": 117345.0}, {"date": "2020-03-16", "close": 7.03, "volume": 106226.0}, {"date": "2020-03-17", "close": 7.22, "volume": 167111.0}, {"date": "2020-03-18", "close": 6.35, "volume": 239618.0}, {"date": "2020-03-19", "close": 6.69, "volume": 87790.0}, {"date": "2020-03-20", "close": 6.67, "volume": 147934.0}, {"date": "2020-03-23", "close": 6.31, "volume": 159607.0}, {"date": "2020-03-24", "close": 6.85, "volume": 50361.0}, {"date": "2020-03-25", "close": 7.41, "volume": 135247.0}, {"date": "2020-03-26", "close": 7.7699, "volume": 108011.0}, {"date": "2020-03-27", "close": 7.71, "volume": 105071.0}, {"date": "2020-03-30", "close": 7.75, "volume": 164164.0}, {"date": "2020-03-31", "close": 7.66, "volume": 164495.0}, {"date": "2020-04-01", "close": 7.17, "volume": 108863.0}, {"date": "2020-04-02", "close": 7.22, "volume": 116627.0}, {"date": "2020-04-03", "close": 7.06, "volume": 132531.0}, {"date": "2020-04-06", "close": 7.53, "volume": 173167.0}, {"date": "2020-04-07", "close": 7.69, "volume": 139553.0}, {"date": "2020-04-08", "close": 7.92, "volume": 79550.0}, {"date": "2020-04-09", "close": 8.14, "volume": 149581.0}, {"date": "2020-04-13", "close": 7.99, "volume": 60198.0}, {"date": "2020-04-14", "close": 8.15, "volume": 87792.0}, {"date": "2020-04-15", "close": 8.03, "volume": 101480.0}, {"date": "2020-04-16", "close": 8.01, "volume": 62137.0}, {"date": "2020-04-17", "close": 8.13, "volume": 63916.0}, {"date": "2020-04-20", "close": 8.03, "volume": 101921.0}, {"date": "2020-04-21", "close": 7.84, "volume": 48338.0}, {"date": "2020-04-22", "close": 7.93, "volume": 45106.0}, {"date": "2020-04-23", "close": 7.87, "volume": 69976.0}, {"date": "2020-04-24", "close": 7.93, "volume": 68432.0}, {"date": "2020-04-27", "close": 8.04, "volume": 82878.0}, {"date": "2020-04-28", "close": 8.07, "volume": 103439.0}, {"date": "2020-04-29", "close": 8.22, "volume": 125295.0}, {"date": "2020-04-30", "close": 8.12, "volume": 108594.0}, {"date": "2020-05-01", "close": 7.91, "volume": 110907.0}, {"date": "2020-05-04", "close": 7.85, "volume": 87521.0}, {"date": "2020-05-05", "close": 7.94, "volume": 95115.0}, {"date": "2020-05-06", "close": 7.88, "volume": 56891.0}, {"date": "2020-05-07", "close": 8.0, "volume": 63062.0}, {"date": "2020-05-08", "close": 8.05, "volume": 81133.0}, {"date": "2020-05-11", "close": 8.03, "volume": 74029.0}, {"date": "2020-05-12", "close": 7.94, "volume": 38051.0}, {"date": "2020-05-13", "close": 7.75, "volume": 87460.0}, {"date": "2020-05-14", "close": 7.74, "volume": 51085.0}, {"date": "2020-05-15", "close": 7.71, "volume": 52594.0}, {"date": "2020-05-18", "close": 7.95, "volume": 56146.0}, {"date": "2020-05-19", "close": 7.97, "volume": 198406.0}, {"date": "2020-05-20", "close": 8.12, "volume": 144935.0}, {"date": "2020-05-21", "close": 8.02, "volume": 25969.0}, {"date": "2020-05-22", "close": 8.02, "volume": 31260.0}, {"date": "2020-05-26", "close": 8.15, "volume": 144167.0}, {"date": "2020-05-27", "close": 8.23, "volume": 139975.0}, {"date": "2020-05-28", "close": 8.26, "volume": 110136.0}, {"date": "2020-05-29", "close": 8.27, "volume": 89430.0}, {"date": "2020-06-01", "close": 8.31, "volume": 55790.0}, {"date": "2020-06-02", "close": 8.33, "volume": 34194.0}, {"date": "2020-06-03", "close": 8.51, "volume": 189444.0}, {"date": "2020-06-04", "close": 8.45, "volume": 61081.0}, {"date": "2020-06-05", "close": 8.53, "volume": 69707.0}, {"date": "2020-06-08", "close": 8.59, "volume": 39889.0}, {"date": "2020-06-09", "close": 8.6, "volume": 174029.0}, {"date": "2020-06-10", "close": 8.54, "volume": 59859.0}, {"date": "2020-06-11", "close": 8.07, "volume": 90377.0}, {"date": "2020-06-12", "close": 8.15, "volume": 62134.0}, {"date": "2020-06-15", "close": 8.22, "volume": 32552.0}, {"date": "2020-06-16", "close": 8.45, "volume": 90964.0}, {"date": "2020-06-17", "close": 8.42, "volume": 125358.0}, {"date": "2020-06-18", "close": 8.33, "volume": 78446.0}, {"date": "2020-06-19", "close": 8.28, "volume": 44690.0}, {"date": "2020-06-22", "close": 8.29, "volume": 24084.0}, {"date": "2020-06-23", "close": 8.28, "volume": 32289.0}, {"date": "2020-06-24", "close": 8.09, "volume": 45518.0}, {"date": "2020-06-25", "close": 8.09, "volume": 76091.0}, {"date": "2020-06-26", "close": 7.98, "volume": 72411.0}, {"date": "2020-06-29", "close": 8.05, "volume": 57811.0}, {"date": "2020-06-30", "close": 8.19, "volume": 110492.0}, {"date": "2020-07-01", "close": 8.05, "volume": 88774.0}, {"date": "2020-07-02", "close": 8.19, "volume": 125624.0}, {"date": "2020-07-06", "close": 8.18, "volume": 223707.0}, {"date": "2020-07-07", "close": 8.19, "volume": 84746.0}, {"date": "2020-07-08", "close": 8.21, "volume": 60727.0}, {"date": "2020-07-09", "close": 8.15, "volume": 46089.0}, {"date": "2020-07-10", "close": 8.11, "volume": 41320.0}, {"date": "2020-07-13", "close": 8.06, "volume": 75404.0}, {"date": "2020-07-14", "close": 8.09, "volume": 46881.0}, {"date": "2020-07-15", "close": 8.15, "volume": 90362.0}, {"date": "2020-07-16", "close": 8.14, "volume": 116116.0}, {"date": "2020-07-17", "close": 8.17, "volume": 50818.0}, {"date": "2020-07-20", "close": 8.29, "volume": 56493.0}, {"date": "2020-07-21", "close": 8.28, "volume": 62614.0}, {"date": "2020-07-22", "close": 8.25, "volume": 43289.0}, {"date": "2020-07-23", "close": 8.23, "volume": 42274.0}, {"date": "2020-07-24", "close": 8.15, "volume": 43812.0}, {"date": "2020-07-27", "close": 8.23, "volume": 110630.0}, {"date": "2020-07-28", "close": 8.16, "volume": 72488.0}, {"date": "2020-07-29", "close": 8.24, "volume": 47451.0}, {"date": "2020-07-30", "close": 8.18, "volume": 67530.0}, {"date": "2020-07-31", "close": 8.23, "volume": 59506.0}, {"date": "2020-08-03", "close": 8.35, "volume": 74991.0}, {"date": "2020-08-04", "close": 8.37, "volume": 89090.0}, {"date": "2020-08-05", "close": 8.39, "volume": 68160.0}, {"date": "2020-08-06", "close": 8.39, "volume": 55706.0}, {"date": "2020-08-07", "close": 8.38, "volume": 92423.0}, {"date": "2020-08-10", "close": 8.45, "volume": 75865.0}, {"date": "2020-08-11", "close": 8.42, "volume": 61465.0}, {"date": "2020-08-12", "close": 8.55, "volume": 168727.0}, {"date": "2020-08-13", "close": 8.54, "volume": 115132.0}, {"date": "2020-08-14", "close": 8.44, "volume": 22030.0}, {"date": "2020-08-17", "close": 8.48, "volume": 28849.0}, {"date": "2020-08-18", "close": 8.5, "volume": 60838.0}, {"date": "2020-08-19", "close": 8.52, "volume": 82500.0}, {"date": "2020-08-20", "close": 8.42, "volume": 77729.0}, {"date": "2020-08-21", "close": 8.4, "volume": 27579.0}, {"date": "2020-08-24", "close": 8.49, "volume": 47485.0}, {"date": "2020-08-25", "close": 8.47, "volume": 24852.0}, {"date": "2020-08-26", "close": 8.45, "volume": 40133.0}, {"date": "2020-08-27", "close": 8.43, "volume": 31092.0}, {"date": "2020-08-28", "close": 8.42, "volume": 41530.0}, {"date": "2020-08-31", "close": 8.41, "volume": 45860.0}, {"date": "2020-09-01", "close": 8.42, "volume": 26374.0}, {"date": "2020-09-02", "close": 8.41, "volume": 55370.0}, {"date": "2020-09-03", "close": 8.2, "volume": 69168.0}, {"date": "2020-09-04", "close": 8.25, "volume": 69333.0}, {"date": "2020-09-08", "close": 8.11, "volume": 24292.0}, {"date": "2020-09-09", "close": 8.29, "volume": 65004.0}, {"date": "2020-09-10", "close": 8.2, "volume": 42774.0}, {"date": "2020-09-11", "close": 8.23, "volume": 26929.0}, {"date": "2020-09-14", "close": 8.35, "volume": 54672.0}, {"date": "2020-09-15", "close": 8.38, "volume": 38085.0}, {"date": "2020-09-16", "close": 8.39, "volume": 33585.0}, {"date": "2020-09-17", "close": 8.25, "volume": 68877.0}, {"date": "2020-09-18", "close": 8.25, "volume": 56880.0}, {"date": "2020-09-21", "close": 8.15, "volume": 69123.0}, {"date": "2020-09-22", "close": 8.22, "volume": 42928.0}, {"date": "2020-09-23", "close": 8.12, "volume": 28396.0}, {"date": "2020-09-24", "close": 8.17, "volume": 39768.0}, {"date": "2020-09-25", "close": 8.27, "volume": 94171.0}, {"date": "2020-09-28", "close": 8.35, "volume": 68643.0}, {"date": "2020-09-29", "close": 8.35, "volume": 87502.0}, {"date": "2020-09-30", "close": 8.34, "volume": 152156.0}, {"date": "2020-10-01", "close": 8.17, "volume": 152443.0}, {"date": "2020-10-02", "close": 8.09, "volume": 93356.0}, {"date": "2020-10-05", "close": 8.2, "volume": 86438.0}, {"date": "2020-10-06", "close": 8.14, "volume": 59824.0}, {"date": "2020-10-07", "close": 8.28, "volume": 90844.0}, {"date": "2020-10-08", "close": 8.27, "volume": 39651.0}, {"date": "2020-10-09", "close": 8.29, "volume": 79826.0}, {"date": "2020-10-12", "close": 8.3, "volume": 84654.0}, {"date": "2020-10-13", "close": 8.23, "volume": 67682.0}, {"date": "2020-10-14", "close": 8.25, "volume": 42629.0}, {"date": "2020-10-15", "close": 8.17, "volume": 119667.0}, {"date": "2020-10-16", "close": 8.22, "volume": 59932.0}, {"date": "2020-10-19", "close": 8.18, "volume": 38123.0}, {"date": "2020-10-20", "close": 8.22, "volume": 49055.0}, {"date": "2020-10-21", "close": 8.24, "volume": 52452.0}, {"date": "2020-10-22", "close": 8.23, "volume": 54072.0}, {"date": "2020-10-23", "close": 8.2568, "volume": 27332.0}, {"date": "2020-10-26", "close": 8.09, "volume": 49189.0}, {"date": "2020-10-27", "close": 8.06, "volume": 56058.0}, {"date": "2020-10-28", "close": 7.81, "volume": 83386.0}, {"date": "2020-10-29", "close": 7.91, "volume": 69094.0}, {"date": "2020-10-30", "close": 7.86, "volume": 41308.0}, {"date": "2020-11-02", "close": 7.98, "volume": 45442.0}, {"date": "2020-11-03", "close": 8.16, "volume": 43767.0}, {"date": "2020-11-04", "close": 8.23, "volume": 43489.0}, {"date": "2020-11-05", "close": 8.35, "volume": 49940.0}, {"date": "2020-11-06", "close": 8.32, "volume": 27063.0}, {"date": "2020-11-09", "close": 8.45, "volume": 54370.0}, {"date": "2020-11-10", "close": 8.47, "volume": 67020.0}, {"date": "2020-11-11", "close": 8.45, "volume": 37930.0}, {"date": "2020-11-12", "close": 8.41, "volume": 35611.0}, {"date": "2020-11-13", "close": 8.5, "volume": 42673.0}, {"date": "2020-11-16", "close": 8.55, "volume": 132316.0}, {"date": "2020-11-17", "close": 8.59, "volume": 41010.0}, {"date": "2020-11-18", "close": 8.55, "volume": 69530.0}, {"date": "2020-11-19", "close": 8.55, "volume": 28368.0}, {"date": "2020-11-20", "close": 8.54, "volume": 35779.0}, {"date": "2020-11-23", "close": 8.65, "volume": 68672.0}, {"date": "2020-11-24", "close": 8.68, "volume": 124815.0}, {"date": "2020-11-25", "close": 8.56, "volume": 97189.0}, {"date": "2020-11-27", "close": 8.5999, "volume": 46742.0}, {"date": "2020-11-30", "close": 8.54, "volume": 98578.0}, {"date": "2020-12-01", "close": 8.7, "volume": 76814.0}, {"date": "2020-12-02", "close": 8.62, "volume": 73061.0}, {"date": "2020-12-03", "close": 8.64, "volume": 89981.0}, {"date": "2020-12-04", "close": 8.61, "volume": 242167.0}, {"date": "2020-12-07", "close": 8.57, "volume": 234457.0}, {"date": "2020-12-08", "close": 8.6, "volume": 302962.0}, {"date": "2020-12-09", "close": 8.7, "volume": 189300.0}, {"date": "2020-12-10", "close": 8.73, "volume": 104226.0}, {"date": "2020-12-11", "close": 8.75, "volume": 89218.0}, {"date": "2020-12-14", "close": 8.82, "volume": 80497.0}, {"date": "2020-12-15", "close": 8.83, "volume": 108874.0}, {"date": "2020-12-16", "close": 8.81, "volume": 123061.0}, {"date": "2020-12-17", "close": 8.92, "volume": 80093.0}, {"date": "2020-12-18", "close": 8.85, "volume": 95290.0}, {"date": "2020-12-21", "close": 8.85, "volume": 92816.0}, {"date": "2020-12-22", "close": 8.81, "volume": 69615.0}, {"date": "2020-12-23", "close": 8.84, "volume": 61152.0}, {"date": "2020-12-24", "close": 8.91, "volume": 61713.0}, {"date": "2020-12-28", "close": 8.94, "volume": 86828.0}, {"date": "2020-12-29", "close": 8.91, "volume": 115679.0}, {"date": "2020-12-30", "close": 8.72, "volume": 87883.0}, {"date": "2020-12-31", "close": 8.75, "volume": 69892.0}, {"date": "2021-01-04", "close": 8.6, "volume": 100320.0}, {"date": "2021-01-05", "close": 8.67, "volume": 88868.0}, {"date": "2021-01-06", "close": 8.74, "volume": 93964.0}, {"date": "2021-01-07", "close": 8.87, "volume": 60955.0}, {"date": "2021-01-08", "close": 8.88, "volume": 54294.0}, {"date": "2021-01-11", "close": 8.82, "volume": 51997.0}, {"date": "2021-01-12", "close": 8.85, "volume": 49146.0}, {"date": "2021-01-13", "close": 8.89, "volume": 51047.0}, {"date": "2021-01-14", "close": 8.84, "volume": 290213.0}, {"date": "2021-01-15", "close": 8.83, "volume": 84517.0}, {"date": "2021-01-19", "close": 8.85, "volume": 252607.0}, {"date": "2021-01-20", "close": 8.9, "volume": 71384.0}, {"date": "2021-01-21", "close": 8.89, "volume": 102582.0}, {"date": "2021-01-22", "close": 8.84, "volume": 27247.0}, {"date": "2021-01-25", "close": 8.8, "volume": 111729.0}, {"date": "2021-01-26", "close": 8.82, "volume": 89685.0}, {"date": "2021-01-27", "close": 8.61, "volume": 131370.0}, {"date": "2021-01-28", "close": 8.67, "volume": 88868.0}, {"date": "2021-01-29", "close": 8.58, "volume": 81354.0}, {"date": "2021-02-01", "close": 8.64, "volume": 138838.0}, {"date": "2021-02-02", "close": 8.73, "volume": 94300.0}, {"date": "2021-02-03", "close": 8.76, "volume": 72745.0}, {"date": "2021-02-04", "close": 8.76, "volume": 85429.0}, {"date": "2021-02-05", "close": 8.79, "volume": 85178.0}, {"date": "2021-02-08", "close": 8.81, "volume": 140913.0}, {"date": "2021-02-09", "close": 8.82, "volume": 79193.0}, {"date": "2021-02-10", "close": 8.82, "volume": 138624.0}, {"date": "2021-02-11", "close": 8.85, "volume": 88195.0}, {"date": "2021-02-12", "close": 8.87, "volume": 58843.0}, {"date": "2021-02-16", "close": 8.94, "volume": 54430.0}, {"date": "2021-02-17", "close": 8.94, "volume": 73518.0}, {"date": "2021-02-18", "close": 8.95, "volume": 83707.0}, {"date": "2021-02-19", "close": 8.94, "volume": 63224.0}, {"date": "2021-02-22", "close": 8.95, "volume": 152084.0}, {"date": "2021-02-23", "close": 8.94, "volume": 83629.0}, {"date": "2021-02-24", "close": 9.08, "volume": 88461.0}, {"date": "2021-02-25", "close": 8.88, "volume": 64895.0}, {"date": "2021-02-26", "close": 8.92, "volume": 53580.0}, {"date": "2021-03-01", "close": 9.05, "volume": 56763.0}, {"date": "2021-03-02", "close": 9.02, "volume": 52415.0}, {"date": "2021-03-03", "close": 8.93, "volume": 51832.0}, {"date": "2021-03-04", "close": 8.89, "volume": 66721.0}, {"date": "2021-03-05", "close": 8.95, "volume": 141460.0}, {"date": "2021-03-08", "close": 9.01, "volume": 64695.0}, {"date": "2021-03-09", "close": 9.12, "volume": 52476.0}, {"date": "2021-03-10", "close": 9.16, "volume": 56439.0}, {"date": "2021-03-11", "close": 9.23, "volume": 58331.0}, {"date": "2021-03-12", "close": 9.25, "volume": 21180.0}, {"date": "2021-03-15", "close": 9.21, "volume": 58913.0}, {"date": "2021-03-16", "close": 9.37, "volume": 106110.0}, {"date": "2021-03-17", "close": 9.35, "volume": 45679.0}, {"date": "2021-03-18", "close": 9.3, "volume": 43143.0}, {"date": "2021-03-19", "close": 9.33, "volume": 44884.0}, {"date": "2021-03-22", "close": 9.35, "volume": 64268.0}, {"date": "2021-03-23", "close": 9.28, "volume": 33227.0}, {"date": "2021-03-24", "close": 9.33, "volume": 45094.0}, {"date": "2021-03-25", "close": 9.33, "volume": 60797.0}, {"date": "2021-03-26", "close": 9.42, "volume": 43058.0}, {"date": "2021-03-29", "close": 9.51, "volume": 89397.0}, {"date": "2021-03-30", "close": 9.52, "volume": 43976.0}, {"date": "2021-03-31", "close": 9.57, "volume": 59429.0}, {"date": "2021-04-01", "close": 9.38, "volume": 34294.0}, {"date": "2021-04-05", "close": 9.4, "volume": 85842.0}, {"date": "2021-04-06", "close": 9.36, "volume": 77730.0}, {"date": "2021-04-07", "close": 9.37, "volume": 55373.0}, {"date": "2021-04-08", "close": 9.43, "volume": 44018.0}, {"date": "2021-04-09", "close": 9.44, "volume": 46523.0}, {"date": "2021-04-12", "close": 9.42, "volume": 46877.0}, {"date": "2021-04-13", "close": 9.48, "volume": 59751.0}, {"date": "2021-04-14", "close": 9.49, "volume": 45853.0}, {"date": "2021-04-15", "close": 9.49, "volume": 61337.0}, {"date": "2021-04-16", "close": 9.51, "volume": 69333.0}, {"date": "2021-04-19", "close": 9.46, "volume": 44089.0}, {"date": "2021-04-20", "close": 9.49, "volume": 43368.0}, {"date": "2021-04-21", "close": 9.49, "volume": 32695.0}, {"date": "2021-04-22", "close": 9.45, "volume": 61835.0}, {"date": "2021-04-23", "close": 9.49, "volume": 91026.0}, {"date": "2021-04-26", "close": 9.48, "volume": 36522.0}, {"date": "2021-04-27", "close": 9.4602, "volume": 28515.0}, {"date": "2021-04-28", "close": 9.49, "volume": 34298.0}, {"date": "2021-04-29", "close": 9.48, "volume": 32976.0}, {"date": "2021-04-30", "close": 9.43, "volume": 27227.0}, {"date": "2021-05-03", "close": 9.48, "volume": 48027.0}, {"date": "2021-05-04", "close": 9.44, "volume": 56479.0}, {"date": "2021-05-05", "close": 9.48, "volume": 91169.0}, {"date": "2021-05-06", "close": 9.52, "volume": 62452.0}, {"date": "2021-05-07", "close": 9.6, "volume": 63525.0}, {"date": "2021-05-10", "close": 9.62, "volume": 95001.0}, {"date": "2021-05-11", "close": 9.51, "volume": 86654.0}, {"date": "2021-05-12", "close": 9.39, "volume": 98872.0}, {"date": "2021-05-13", "close": 9.47, "volume": 64435.0}, {"date": "2021-05-14", "close": 9.54, "volume": 59764.0}, {"date": "2021-05-17", "close": 9.6, "volume": 44307.0}, {"date": "2021-05-18", "close": 9.61, "volume": 127438.0}, {"date": "2021-05-19", "close": 9.55, "volume": 47943.0}, {"date": "2021-05-20", "close": 9.67, "volume": 43112.0}, {"date": "2021-05-21", "close": 9.64, "volume": 82834.0}, {"date": "2021-05-24", "close": 9.73, "volume": 77232.0}, {"date": "2021-05-25", "close": 9.69, "volume": 102693.0}, {"date": "2021-05-26", "close": 9.71, "volume": 84615.0}, {"date": "2021-05-27", "close": 9.64, "volume": 38837.0}, {"date": "2021-05-28", "close": 9.64, "volume": 43292.0}, {"date": "2021-06-01", "close": 9.69, "volume": 190349.0}, {"date": "2021-06-02", "close": 9.68, "volume": 106393.0}, {"date": "2021-06-03", "close": 9.66, "volume": 183633.0}, {"date": "2021-06-04", "close": 9.71, "volume": 87505.0}, {"date": "2021-06-07", "close": 9.69, "volume": 198244.0}, {"date": "2021-06-08", "close": 9.73, "volume": 229384.0}, {"date": "2021-06-09", "close": 9.96, "volume": 195383.0}, {"date": "2021-06-10", "close": 9.94, "volume": 163875.0}, {"date": "2021-06-11", "close": 9.94, "volume": 76029.0}, {"date": "2021-06-14", "close": 9.94, "volume": 87621.0}, {"date": "2021-06-15", "close": 9.93, "volume": 72981.0}, {"date": "2021-06-16", "close": 9.89, "volume": 40001.0}, {"date": "2021-06-17", "close": 9.81, "volume": 70243.0}, {"date": "2021-06-18", "close": 9.75, "volume": 58486.0}, {"date": "2021-06-21", "close": 9.81, "volume": 81786.0}, {"date": "2021-06-22", "close": 9.9, "volume": 56215.0}, {"date": "2021-06-23", "close": 9.9, "volume": 42135.0}, {"date": "2021-06-24", "close": 9.92, "volume": 46910.0}, {"date": "2021-06-25", "close": 9.87, "volume": 62574.0}, {"date": "2021-06-28", "close": 9.92, "volume": 91893.0}, {"date": "2021-06-29", "close": 9.88, "volume": 85499.0}, {"date": "2021-06-30", "close": 9.81, "volume": 132780.0}, {"date": "2021-07-01", "close": 9.64, "volume": 101508.0}, {"date": "2021-07-02", "close": 9.71, "volume": 80897.0}, {"date": "2021-07-06", "close": 9.64, "volume": 150925.0}, {"date": "2021-07-07", "close": 9.59, "volume": 137469.0}, {"date": "2021-07-08", "close": 9.62, "volume": 128451.0}, {"date": "2021-07-09", "close": 9.67, "volume": 134352.0}, {"date": "2021-07-12", "close": 9.66, "volume": 68256.0}, {"date": "2021-07-13", "close": 9.74, "volume": 115778.0}, {"date": "2021-07-14", "close": 9.87, "volume": 185882.0}, {"date": "2021-07-15", "close": 9.82, "volume": 112908.0}, {"date": "2021-07-16", "close": 9.78, "volume": 46448.0}, {"date": "2021-07-19", "close": 9.59, "volume": 57308.0}, {"date": "2021-07-20", "close": 9.68, "volume": 57191.0}, {"date": "2021-07-21", "close": 9.73, "volume": 44243.0}, {"date": "2021-07-22", "close": 9.73, "volume": 35246.0}, {"date": "2021-07-23", "close": 9.8, "volume": 55854.0}, {"date": "2021-07-26", "close": 9.8, "volume": 48796.0}, {"date": "2021-07-27", "close": 9.79, "volume": 39528.0}, {"date": "2021-07-28", "close": 9.78, "volume": 43552.0}, {"date": "2021-07-29", "close": 9.96, "volume": 69874.0}, {"date": "2021-07-30", "close": 9.81, "volume": 39563.0}, {"date": "2021-08-02", "close": 9.84, "volume": 39290.0}, {"date": "2021-08-03", "close": 9.85, "volume": 32330.0}, {"date": "2021-08-04", "close": 9.82, "volume": 40224.0}, {"date": "2021-08-05", "close": 9.88, "volume": 25406.0}, {"date": "2021-08-06", "close": 9.94, "volume": 49976.0}, {"date": "2021-08-09", "close": 9.99, "volume": 45330.0}, {"date": "2021-08-10", "close": 9.98, "volume": 41307.0}, {"date": "2021-08-11", "close": 10.01, "volume": 53426.0}, {"date": "2021-08-12", "close": 10.0, "volume": 42358.0}, {"date": "2021-08-13", "close": 9.96, "volume": 30322.0}, {"date": "2021-08-16", "close": 10.02, "volume": 83820.0}, {"date": "2021-08-17", "close": 10.03, "volume": 29095.0}, {"date": "2021-08-18", "close": 10.05, "volume": 57433.0}, {"date": "2021-08-19", "close": 10.07, "volume": 67566.0}, {"date": "2021-08-20", "close": 10.09, "volume": 24675.0}, {"date": "2021-08-23", "close": 10.14, "volume": 40478.0}, {"date": "2021-08-24", "close": 10.15, "volume": 41146.0}, {"date": "2021-08-25", "close": 10.2, "volume": 48321.0}, {"date": "2021-08-26", "close": 10.15, "volume": 56322.0}, {"date": "2021-08-27", "close": 10.17, "volume": 45142.0}, {"date": "2021-08-30", "close": 10.09, "volume": 59831.0}, {"date": "2021-08-31", "close": 10.17, "volume": 52585.0}, {"date": "2021-09-01", "close": 10.17, "volume": 46695.0}, {"date": "2021-09-02", "close": 10.19, "volume": 42819.0}, {"date": "2021-09-03", "close": 10.25, "volume": 25065.0}, {"date": "2021-09-07", "close": 10.26, "volume": 87863.0}, {"date": "2021-09-08", "close": 10.24, "volume": 33090.0}, {"date": "2021-09-09", "close": 10.24, "volume": 19393.0}, {"date": "2021-09-10", "close": 10.22, "volume": 45960.0}, {"date": "2021-09-13", "close": 10.25, "volume": 74590.0}, {"date": "2021-09-14", "close": 10.24, "volume": 109153.0}, {"date": "2021-09-15", "close": 10.25, "volume": 37419.0}, {"date": "2021-09-16", "close": 10.25, "volume": 42920.0}, {"date": "2021-09-17", "close": 10.22, "volume": 32255.0}, {"date": "2021-09-20", "close": 10.02, "volume": 110692.0}, {"date": "2021-09-21", "close": 10.06, "volume": 73589.0}, {"date": "2021-09-22", "close": 10.11, "volume": 26087.0}, {"date": "2021-09-23", "close": 10.09, "volume": 61611.0}, {"date": "2021-09-24", "close": 10.07, "volume": 50113.0}, {"date": "2021-09-27", "close": 10.04, "volume": 44692.0}, {"date": "2021-09-28", "close": 9.94, "volume": 54334.0}, {"date": "2021-09-29", "close": 9.99, "volume": 58991.0}, {"date": "2021-09-30", "close": 9.91, "volume": 62189.0}, {"date": "2021-10-01", "close": 9.74, "volume": 51497.0}, {"date": "2021-10-04", "close": 9.64, "volume": 56491.0}, {"date": "2021-10-05", "close": 9.69, "volume": 68394.0}, {"date": "2021-10-06", "close": 9.66, "volume": 83281.0}, {"date": "2021-10-07", "close": 9.7, "volume": 48703.0}, {"date": "2021-10-08", "close": 9.73, "volume": 29071.0}, {"date": "2021-10-11", "close": 9.7, "volume": 53663.0}, {"date": "2021-10-12", "close": 9.67, "volume": 46312.0}, {"date": "2021-10-13", "close": 9.73, "volume": 51882.0}, {"date": "2021-10-14", "close": 9.82, "volume": 72547.0}, {"date": "2021-10-15", "close": 9.88, "volume": 81766.0}, {"date": "2021-10-18", "close": 9.8, "volume": 70646.0}, {"date": "2021-10-19", "close": 9.83, "volume": 189828.0}, {"date": "2021-10-20", "close": 9.84, "volume": 72048.0}, {"date": "2021-10-21", "close": 9.8, "volume": 46392.0}, {"date": "2021-10-22", "close": 9.9, "volume": 50912.0}, {"date": "2021-10-25", "close": 9.95, "volume": 87684.0}, {"date": "2021-10-26", "close": 10.0, "volume": 109412.0}, {"date": "2021-10-27", "close": 9.97, "volume": 37838.0}, {"date": "2021-10-28", "close": 10.0, "volume": 40851.0}, {"date": "2021-10-29", "close": 9.95, "volume": 36756.0}, {"date": "2021-11-01", "close": 10.02, "volume": 56027.0}, {"date": "2021-11-02", "close": 10.03, "volume": 37414.0}, {"date": "2021-11-03", "close": 10.02, "volume": 42417.0}, {"date": "2021-11-04", "close": 9.99, "volume": 51904.0}, {"date": "2021-11-05", "close": 10.0, "volume": 36666.0}, {"date": "2021-11-08", "close": 10.04, "volume": 45421.0}, {"date": "2021-11-09", "close": 10.08, "volume": 53822.0}, {"date": "2021-11-10", "close": 10.14, "volume": 95596.0}, {"date": "2021-11-11", "close": 10.19, "volume": 86233.0}, {"date": "2021-11-12", "close": 10.23, "volume": 50274.0}, {"date": "2021-11-15", "close": 10.24, "volume": 49245.0}, {"date": "2021-11-16", "close": 10.24, "volume": 31433.0}, {"date": "2021-11-17", "close": 10.23, "volume": 32141.0}, {"date": "2021-11-18", "close": 10.19, "volume": 39178.0}, {"date": "2021-11-19", "close": 10.17, "volume": 26654.0}, {"date": "2021-11-22", "close": 10.22, "volume": 36281.0}, {"date": "2021-11-23", "close": 10.26, "volume": 76471.0}, {"date": "2021-11-24", "close": 10.29, "volume": 51920.0}, {"date": "2021-11-26", "close": 10.13, "volume": 36707.0}, {"date": "2021-11-29", "close": 10.28, "volume": 26992.0}, {"date": "2021-11-30", "close": 10.07, "volume": 78170.0}, {"date": "2021-12-01", "close": 9.99, "volume": 39960.0}, {"date": "2021-12-02", "close": 10.09, "volume": 33946.0}, {"date": "2021-12-03", "close": 9.97, "volume": 61504.0}, {"date": "2021-12-06", "close": 10.05, "volume": 47326.0}, {"date": "2021-12-07", "close": 10.21, "volume": 55624.0}, {"date": "2021-12-08", "close": 10.25, "volume": 94213.0}, {"date": "2021-12-09", "close": 10.17, "volume": 45438.0}, {"date": "2021-12-10", "close": 10.12, "volume": 56000.0}, {"date": "2021-12-13", "close": 10.03, "volume": 78910.0}, {"date": "2021-12-14", "close": 9.99, "volume": 104661.0}, {"date": "2021-12-15", "close": 10.12, "volume": 88262.0}, {"date": "2021-12-16", "close": 10.03, "volume": 64788.0}, {"date": "2021-12-17", "close": 10.01, "volume": 97285.0}, {"date": "2021-12-20", "close": 9.94, "volume": 100186.0}, {"date": "2021-12-21", "close": 10.1, "volume": 47223.0}, {"date": "2021-12-22", "close": 10.195, "volume": 58642.0}, {"date": "2021-12-23", "close": 10.43, "volume": 90859.0}, {"date": "2021-12-27", "close": 10.49, "volume": 35539.0}, {"date": "2021-12-28", "close": 10.52, "volume": 39995.0}, {"date": "2021-12-29", "close": 10.71, "volume": 83650.0}, {"date": "2021-12-30", "close": 10.38, "volume": 46763.0}, {"date": "2021-12-31", "close": 10.37, "volume": 76851.0}, {"date": "2022-01-03", "close": 10.4199, "volume": 45745.0}, {"date": "2022-01-04", "close": 10.39, "volume": 62867.0}, {"date": "2022-01-05", "close": 10.22, "volume": 40386.0}, {"date": "2022-01-06", "close": 10.22, "volume": 49432.0}, {"date": "2022-01-07", "close": 10.19, "volume": 58389.0}, {"date": "2022-01-10", "close": 10.2, "volume": 43601.0}, {"date": "2022-01-11", "close": 10.32, "volume": 79889.0}, {"date": "2022-01-12", "close": 10.34, "volume": 43206.0}, {"date": "2022-01-13", "close": 10.3, "volume": 41516.0}, {"date": "2022-01-14", "close": 10.27, "volume": 37607.0}, {"date": "2022-01-18", "close": 10.16, "volume": 74881.0}, {"date": "2022-01-19", "close": 10.2, "volume": 56612.0}, {"date": "2022-01-20", "close": 10.07, "volume": 36434.0}, {"date": "2022-01-21", "close": 9.77, "volume": 36764.0}, {"date": "2022-01-24", "close": 9.69, "volume": 75990.0}, {"date": "2022-01-25", "close": 9.65, "volume": 34557.0}, {"date": "2022-01-26", "close": 9.64, "volume": 42157.0}, {"date": "2022-01-27", "close": 9.64, "volume": 38482.0}, {"date": "2022-01-28", "close": 9.77, "volume": 50613.0}, {"date": "2022-01-31", "close": 9.92, "volume": 46463.0}, {"date": "2022-02-01", "close": 9.98, "volume": 37384.0}, {"date": "2022-02-02", "close": 10.0, "volume": 28236.0}, {"date": "2022-02-03", "close": 9.9, "volume": 26270.0}, {"date": "2022-02-04", "close": 9.86, "volume": 36857.0}, {"date": "2022-02-07", "close": 9.78, "volume": 60846.0}, {"date": "2022-02-08", "close": 9.84, "volume": 60257.0}, {"date": "2022-02-09", "close": 9.96, "volume": 31150.0}, {"date": "2022-02-10", "close": 9.83, "volume": 26914.0}, {"date": "2022-02-11", "close": 9.78, "volume": 47884.0}, {"date": "2022-02-14", "close": 9.67, "volume": 63379.0}, {"date": "2022-02-15", "close": 9.77, "volume": 42782.0}, {"date": "2022-02-16", "close": 9.79, "volume": 21382.0}, {"date": "2022-02-17", "close": 9.6, "volume": 18873.0}, {"date": "2022-02-18", "close": 9.6, "volume": 29204.0}, {"date": "2022-02-22", "close": 9.33, "volume": 45904.0}, {"date": "2022-02-23", "close": 9.25, "volume": 22621.0}, {"date": "2022-02-24", "close": 9.3, "volume": 111865.0}, {"date": "2022-02-25", "close": 9.53, "volume": 25040.0}, {"date": "2022-02-28", "close": 9.5, "volume": 39339.0}, {"date": "2022-03-01", "close": 9.43, "volume": 36049.0}, {"date": "2022-03-02", "close": 9.55, "volume": 44450.0}, {"date": "2022-03-03", "close": 9.52, "volume": 36089.0}, {"date": "2022-03-04", "close": 9.51, "volume": 55037.0}, {"date": "2022-03-07", "close": 9.33, "volume": 22604.0}, {"date": "2022-03-08", "close": 9.36, "volume": 59073.0}, {"date": "2022-03-09", "close": 9.39, "volume": 40122.0}, {"date": "2022-03-10", "close": 9.19, "volume": 119217.0}, {"date": "2022-03-11", "close": 9.06, "volume": 68104.0}, {"date": "2022-03-14", "close": 9.02, "volume": 107085.0}, {"date": "2022-03-15", "close": 9.26, "volume": 99569.0}, {"date": "2022-03-16", "close": 9.42, "volume": 47208.0}, {"date": "2022-03-17", "close": 9.55, "volume": 31330.0}, {"date": "2022-03-18", "close": 9.59, "volume": 16969.0}, {"date": "2022-03-21", "close": 9.59, "volume": 20683.0}, {"date": "2022-03-22", "close": 9.64, "volume": 27225.0}, {"date": "2022-03-23", "close": 9.54, "volume": 37056.0}, {"date": "2022-03-24", "close": 9.55, "volume": 16989.0}, {"date": "2022-03-25", "close": 9.6, "volume": 43160.0}, {"date": "2022-03-28", "close": 9.66, "volume": 64338.0}, {"date": "2022-03-29", "close": 9.77, "volume": 58390.0}, {"date": "2022-03-30", "close": 9.74, "volume": 50426.0}, {"date": "2022-03-31", "close": 9.68, "volume": 68971.0}, {"date": "2022-04-01", "close": 9.5, "volume": 40571.0}, {"date": "2022-04-04", "close": 9.55, "volume": 63842.0}, {"date": "2022-04-05", "close": 9.52, "volume": 34529.0}, {"date": "2022-04-06", "close": 9.49, "volume": 78185.0}, {"date": "2022-04-07", "close": 9.56, "volume": 79782.0}, {"date": "2022-04-08", "close": 9.6, "volume": 53911.0}, {"date": "2022-04-11", "close": 9.5, "volume": 66671.0}, {"date": "2022-04-12", "close": 9.48, "volume": 31521.0}, {"date": "2022-04-13", "close": 9.6, "volume": 63252.0}, {"date": "2022-04-14", "close": 9.53, "volume": 64206.0}, {"date": "2022-04-18", "close": 9.57, "volume": 85535.0}, {"date": "2022-04-19", "close": 9.65, "volume": 34895.0}, {"date": "2022-04-20", "close": 9.73, "volume": 33307.0}, {"date": "2022-04-21", "close": 9.61, "volume": 49774.0}, {"date": "2022-04-22", "close": 9.46, "volume": 37401.0}, {"date": "2022-04-25", "close": 9.43, "volume": 11774.0}, {"date": "2022-04-26", "close": 9.39, "volume": 18717.0}, {"date": "2022-04-27", "close": 9.39, "volume": 49139.0}, {"date": "2022-04-28", "close": 9.49, "volume": 30511.0}, {"date": "2022-04-29", "close": 9.36, "volume": 19727.0}, {"date": "2022-05-02", "close": 9.34, "volume": 42365.0}, {"date": "2022-05-03", "close": 9.43, "volume": 36672.0}, {"date": "2022-05-04", "close": 9.61, "volume": 28906.0}, {"date": "2022-05-05", "close": 9.32, "volume": 85819.0}, {"date": "2022-05-06", "close": 9.31, "volume": 27823.0}, {"date": "2022-05-09", "close": 9.12, "volume": 55993.0}, {"date": "2022-05-10", "close": 9.25, "volume": 70827.0}, {"date": "2022-05-11", "close": 9.2, "volume": 44882.0}, {"date": "2022-05-12", "close": 9.08, "volume": 88866.0}, {"date": "2022-05-13", "close": 9.28, "volume": 31368.0}, {"date": "2022-05-16", "close": 9.27, "volume": 14414.0}, {"date": "2022-05-17", "close": 9.42, "volume": 27954.0}, {"date": "2022-05-18", "close": 9.16, "volume": 36782.0}, {"date": "2022-05-19", "close": 9.11, "volume": 49457.0}, {"date": "2022-05-20", "close": 9.12, "volume": 27624.0}, {"date": "2022-05-23", "close": 9.3, "volume": 82619.0}, {"date": "2022-05-24", "close": 9.28, "volume": 66008.0}, {"date": "2022-05-25", "close": 9.36, "volume": 23131.0}, {"date": "2022-05-26", "close": 9.5, "volume": 39189.0}, {"date": "2022-05-27", "close": 9.59, "volume": 38933.0}, {"date": "2022-05-31", "close": 9.61, "volume": 43455.0}, {"date": "2022-06-01", "close": 9.46, "volume": 27266.0}, {"date": "2022-06-02", "close": 9.53, "volume": 23399.0}, {"date": "2022-06-03", "close": 9.39, "volume": 41367.0}, {"date": "2022-06-06", "close": 9.45, "volume": 20796.0}, {"date": "2022-06-07", "close": 9.54, "volume": 33600.0}, {"date": "2022-06-08", "close": 9.48, "volume": 27648.0}, {"date": "2022-06-09", "close": 9.42, "volume": 50933.0}, {"date": "2022-06-10", "close": 9.28, "volume": 16120.0}, {"date": "2022-06-13", "close": 9.05, "volume": 91428.0}, {"date": "2022-06-14", "close": 9.01, "volume": 117695.0}, {"date": "2022-06-15", "close": 9.02, "volume": 46417.0}, {"date": "2022-06-16", "close": 8.72, "volume": 48624.0}, {"date": "2022-06-17", "close": 8.68, "volume": 26041.0}, {"date": "2022-06-21", "close": 8.85, "volume": 21135.0}, {"date": "2022-06-22", "close": 8.83, "volume": 44469.0}, {"date": "2022-06-23", "close": 8.89, "volume": 28209.0}, {"date": "2022-06-24", "close": 9.06, "volume": 43891.0}, {"date": "2022-06-27", "close": 9.08, "volume": 31853.0}, {"date": "2022-06-28", "close": 9.08, "volume": 82430.0}, {"date": "2022-06-29", "close": 9.14, "volume": 50724.0}, {"date": "2022-06-30", "close": 9.11, "volume": 65610.0}, {"date": "2022-07-01", "close": 9.04, "volume": 31526.0}, {"date": "2022-07-05", "close": 9.0, "volume": 46157.0}, {"date": "2022-07-06", "close": 9.05, "volume": 18043.0}, {"date": "2022-07-07", "close": 9.13, "volume": 19355.0}, {"date": "2022-07-08", "close": 9.1268, "volume": 22814.0}, {"date": "2022-07-11", "close": 9.04, "volume": 97669.0}, {"date": "2022-07-12", "close": 8.95, "volume": 33727.0}, {"date": "2022-07-13", "close": 8.97, "volume": 43824.0}, {"date": "2022-07-14", "close": 8.92, "volume": 30425.0}, {"date": "2022-07-15", "close": 9.0, "volume": 76650.0}, {"date": "2022-07-18", "close": 8.88, "volume": 53392.0}, {"date": "2022-07-19", "close": 9.03, "volume": 71959.0}, {"date": "2022-07-20", "close": 9.0, "volume": 40795.0}, {"date": "2022-07-21", "close": 9.03, "volume": 55125.0}, {"date": "2022-07-22", "close": 8.91, "volume": 122591.0}, {"date": "2022-07-25", "close": 8.93, "volume": 68309.0}, {"date": "2022-07-26", "close": 8.88, "volume": 44003.0}, {"date": "2022-07-27", "close": 9.08, "volume": 110847.0}, {"date": "2022-07-28", "close": 9.14, "volume": 50453.0}, {"date": "2022-07-29", "close": 9.14, "volume": 60929.0}, {"date": "2022-08-01", "close": 9.14, "volume": 35211.0}, {"date": "2022-08-02", "close": 9.11, "volume": 36252.0}, {"date": "2022-08-03", "close": 9.2, "volume": 50118.0}, {"date": "2022-08-04", "close": 9.2, "volume": 35583.0}, {"date": "2022-08-05", "close": 9.16, "volume": 50297.0}, {"date": "2022-08-08", "close": 9.18, "volume": 49884.0}, {"date": "2022-08-09", "close": 9.14, "volume": 44240.0}, {"date": "2022-08-10", "close": 9.27, "volume": 61900.0}, {"date": "2022-08-11", "close": 9.27, "volume": 53486.0}, {"date": "2022-08-12", "close": 9.34, "volume": 33987.0}, {"date": "2022-08-15", "close": 9.4, "volume": 93812.0}, {"date": "2022-08-16", "close": 9.38, "volume": 36557.0}, {"date": "2022-08-17", "close": 9.34, "volume": 50018.0}, {"date": "2022-08-18", "close": 9.35, "volume": 64064.0}, {"date": "2022-08-19", "close": 9.28, "volume": 47265.0}, {"date": "2022-08-22", "close": 9.2, "volume": 20500.0}, {"date": "2022-08-23", "close": 9.28, "volume": 122109.0}, {"date": "2022-08-24", "close": 9.32, "volume": 30572.0}, {"date": "2022-08-25", "close": 9.35, "volume": 35707.0}, {"date": "2022-08-26", "close": 9.21, "volume": 31900.0}, {"date": "2022-08-29", "close": 9.21, "volume": 24899.0}, {"date": "2022-08-30", "close": 9.09, "volume": 28616.0}, {"date": "2022-08-31", "close": 9.13, "volume": 55716.0}, {"date": "2022-09-01", "close": 9.07, "volume": 54594.0}, {"date": "2022-09-02", "close": 9.03, "volume": 26089.0}, {"date": "2022-09-06", "close": 8.98, "volume": 36075.0}, {"date": "2022-09-07", "close": 9.05, "volume": 59787.0}, {"date": "2022-09-08", "close": 9.04, "volume": 28711.0}, {"date": "2022-09-09", "close": 9.22, "volume": 25862.0}, {"date": "2022-09-12", "close": 9.26, "volume": 26074.0}, {"date": "2022-09-13", "close": 8.99, "volume": 26905.0}, {"date": "2022-09-14", "close": 9.05, "volume": 33739.0}, {"date": "2022-09-15", "close": 8.99, "volume": 18725.0}, {"date": "2022-09-16", "close": 8.93, "volume": 31535.0}, {"date": "2022-09-19", "close": 8.98, "volume": 12888.0}, {"date": "2022-09-20", "close": 8.9, "volume": 16742.0}, {"date": "2022-09-21", "close": 8.84, "volume": 30890.0}, {"date": "2022-09-22", "close": 8.755, "volume": 58513.0}, {"date": "2022-09-23", "close": 8.54, "volume": 65036.0}, {"date": "2022-09-26", "close": 8.45, "volume": 38716.0}, {"date": "2022-09-27", "close": 8.47, "volume": 46290.0}, {"date": "2022-09-28", "close": 8.64, "volume": 133463.0}, {"date": "2022-09-29", "close": 8.47, "volume": 100742.0}, {"date": "2022-09-30", "close": 8.43, "volume": 101129.0}, {"date": "2022-10-03", "close": 8.34, "volume": 80597.0}, {"date": "2022-10-04", "close": 8.58, "volume": 106612.0}, {"date": "2022-10-05", "close": 8.49, "volume": 75814.0}, {"date": "2022-10-06", "close": 8.44, "volume": 99235.0}, {"date": "2022-10-07", "close": 8.25, "volume": 56966.0}, {"date": "2022-10-10", "close": 8.18, "volume": 52977.0}, {"date": "2022-10-11", "close": 8.17, "volume": 38465.0}, {"date": "2022-10-12", "close": 8.2, "volume": 60326.0}, {"date": "2022-10-13", "close": 8.29, "volume": 80413.0}, {"date": "2022-10-14", "close": 8.19, "volume": 75826.0}, {"date": "2022-10-17", "close": 8.37, "volume": 78561.0}, {"date": "2022-10-18", "close": 8.42, "volume": 51844.0}, {"date": "2022-10-19", "close": 8.24, "volume": 47899.0}, {"date": "2022-10-20", "close": 8.26, "volume": 80156.0}, {"date": "2022-10-21", "close": 8.34, "volume": 75756.0}, {"date": "2022-10-24", "close": 8.42, "volume": 69651.0}, {"date": "2022-10-25", "close": 8.46, "volume": 51498.0}, {"date": "2022-10-26", "close": 8.5, "volume": 56420.0}, {"date": "2022-10-27", "close": 8.44, "volume": 31431.0}, {"date": "2022-10-28", "close": 8.64, "volume": 96704.0}, {"date": "2022-10-31", "close": 8.58, "volume": 53221.0}, {"date": "2022-11-01", "close": 8.67, "volume": 52657.0}, {"date": "2022-11-02", "close": 8.63, "volume": 65929.0}, {"date": "2022-11-03", "close": 8.62, "volume": 20991.0}, {"date": "2022-11-04", "close": 8.73, "volume": 75189.0}, {"date": "2022-11-07", "close": 8.74, "volume": 21004.0}, {"date": "2022-11-08", "close": 8.78, "volume": 35729.0}, {"date": "2022-11-09", "close": 8.68, "volume": 60783.0}, {"date": "2022-11-10", "close": 8.97, "volume": 34576.0}, {"date": "2022-11-11", "close": 8.84, "volume": 35049.0}, {"date": "2022-11-14", "close": 8.75, "volume": 51768.0}, {"date": "2022-11-15", "close": 8.76, "volume": 30872.0}, {"date": "2022-11-16", "close": 8.73, "volume": 38826.0}, {"date": "2022-11-17", "close": 8.79, "volume": 40006.0}, {"date": "2022-11-18", "close": 8.88, "volume": 29548.0}, {"date": "2022-11-21", "close": 8.88, "volume": 45717.0}, {"date": "2022-11-22", "close": 9.02, "volume": 43403.0}, {"date": "2022-11-23", "close": 8.96, "volume": 35544.0}, {"date": "2022-11-25", "close": 9.0, "volume": 45590.0}, {"date": "2022-11-28", "close": 8.96, "volume": 34147.0}, {"date": "2022-11-29", "close": 8.96, "volume": 50986.0}, {"date": "2022-11-30", "close": 9.11, "volume": 55329.0}, {"date": "2022-12-01", "close": 9.05, "volume": 60996.0}, {"date": "2022-12-02", "close": 9.02, "volume": 63716.0}, {"date": "2022-12-05", "close": 8.93, "volume": 43370.0}, {"date": "2022-12-06", "close": 8.92, "volume": 120181.0}, {"date": "2022-12-07", "close": 8.97, "volume": 53778.0}, {"date": "2022-12-08", "close": 8.98, "volume": 92754.0}, {"date": "2022-12-09", "close": 8.88, "volume": 54613.0}, {"date": "2022-12-12", "close": 8.95, "volume": 42042.0}, {"date": "2022-12-13", "close": 9.0, "volume": 55885.0}, {"date": "2022-12-14", "close": 8.99, "volume": 70534.0}, {"date": "2022-12-15", "close": 8.87, "volume": 27135.0}, {"date": "2022-12-16", "close": 8.85, "volume": 48080.0}, {"date": "2022-12-19", "close": 8.82, "volume": 95631.0}, {"date": "2022-12-20", "close": 8.84, "volume": 63187.0}, {"date": "2022-12-21", "close": 8.93, "volume": 40917.0}, {"date": "2022-12-22", "close": 8.86, "volume": 108445.0}, {"date": "2022-12-23", "close": 8.91, "volume": 35654.0}, {"date": "2022-12-27", "close": 8.86, "volume": 82772.0}, {"date": "2022-12-28", "close": 8.83, "volume": 31842.0}, {"date": "2022-12-29", "close": 8.74, "volume": 70966.0}, {"date": "2022-12-30", "close": 8.7, "volume": 113951.0}, {"date": "2023-01-03", "close": 8.83, "volume": 39640.0}, {"date": "2023-01-04", "close": 8.84, "volume": 65916.0}, {"date": "2023-01-05", "close": 8.79, "volume": 60730.0}, {"date": "2023-01-06", "close": 8.91, "volume": 16662.0}, {"date": "2023-01-09", "close": 8.88, "volume": 52545.0}, {"date": "2023-01-10", "close": 8.91, "volume": 89637.0}, {"date": "2023-01-11", "close": 8.99, "volume": 85384.0}, {"date": "2023-01-12", "close": 9.01, "volume": 42412.0}, {"date": "2023-01-13", "close": 8.94, "volume": 35907.0}, {"date": "2023-01-17", "close": 8.94, "volume": 62686.0}, {"date": "2023-01-18", "close": 8.81, "volume": 62042.0}, {"date": "2023-01-19", "close": 8.77, "volume": 32815.0}, {"date": "2023-01-20", "close": 8.88, "volume": 64129.0}, {"date": "2023-01-23", "close": 9.0, "volume": 52883.0}, {"date": "2023-01-24", "close": 9.01, "volume": 79585.0}, {"date": "2023-01-25", "close": 8.92, "volume": 34318.0}, {"date": "2023-01-26", "close": 8.94, "volume": 76127.0}, {"date": "2023-01-27", "close": 9.03, "volume": 65521.0}, {"date": "2023-01-30", "close": 9.02, "volume": 33158.0}, {"date": "2023-01-31", "close": 9.12, "volume": 17219.0}, {"date": "2023-02-01", "close": 9.12, "volume": 43852.0}, {"date": "2023-02-02", "close": 9.15, "volume": 34702.0}, {"date": "2023-02-03", "close": 9.01, "volume": 51624.0}, {"date": "2023-02-06", "close": 8.92, "volume": 30095.0}, {"date": "2023-02-07", "close": 8.98, "volume": 27573.0}, {"date": "2023-02-08", "close": 8.97, "volume": 26217.0}, {"date": "2023-02-09", "close": 8.98, "volume": 37221.0}, {"date": "2023-02-10", "close": 8.94, "volume": 39632.0}, {"date": "2023-02-13", "close": 9.22, "volume": 122140.0}, {"date": "2023-02-14", "close": 9.11, "volume": 37779.0}, {"date": "2023-02-15", "close": 9.1, "volume": 29763.0}, {"date": "2023-02-16", "close": 9.04, "volume": 21174.0}, {"date": "2023-02-17", "close": 9.05, "volume": 24798.0}, {"date": "2023-02-21", "close": 8.99, "volume": 41666.0}, {"date": "2023-02-22", "close": 9.05, "volume": 31432.0}, {"date": "2023-02-23", "close": 9.04, "volume": 25703.0}, {"date": "2023-02-24", "close": 8.9, "volume": 92771.0}, {"date": "2023-02-27", "close": 8.92, "volume": 59502.0}, {"date": "2023-02-28", "close": 8.88, "volume": 67260.0}, {"date": "2023-03-01", "close": 8.84, "volume": 42062.0}, {"date": "2023-03-02", "close": 8.85, "volume": 38275.0}, {"date": "2023-03-03", "close": 8.9, "volume": 55265.0}, {"date": "2023-03-06", "close": 8.85, "volume": 37448.0}, {"date": "2023-03-07", "close": 8.74, "volume": 39829.0}, {"date": "2023-03-08", "close": 8.75, "volume": 39536.0}, {"date": "2023-03-09", "close": 8.61, "volume": 42856.0}, {"date": "2023-03-10", "close": 8.61, "volume": 111185.0}, {"date": "2023-03-13", "close": 8.5, "volume": 64948.0}, {"date": "2023-03-14", "close": 8.51, "volume": 45975.0}, {"date": "2023-03-15", "close": 8.36, "volume": 23805.0}, {"date": "2023-03-16", "close": 8.51, "volume": 28442.0}, {"date": "2023-03-17", "close": 8.35, "volume": 46508.0}, {"date": "2023-03-20", "close": 8.4, "volume": 49282.0}, {"date": "2023-03-21", "close": 8.51, "volume": 18935.0}, {"date": "2023-03-22", "close": 8.42, "volume": 27307.0}, {"date": "2023-03-23", "close": 8.37, "volume": 25532.0}, {"date": "2023-03-24", "close": 8.35, "volume": 48421.0}, {"date": "2023-03-27", "close": 8.43, "volume": 87393.0}, {"date": "2023-03-28", "close": 8.42, "volume": 57520.0}, {"date": "2023-03-29", "close": 8.43, "volume": 78878.0}, {"date": "2023-03-30", "close": 8.49, "volume": 65650.0}, {"date": "2023-03-31", "close": 8.54, "volume": 128257.0}, {"date": "2023-04-03", "close": 8.37, "volume": 66981.0}, {"date": "2023-04-04", "close": 8.33, "volume": 108639.0}, {"date": "2023-04-05", "close": 8.3, "volume": 84579.0}, {"date": "2023-04-06", "close": 8.35, "volume": 20600.0}, {"date": "2023-04-10", "close": 8.44, "volume": 42103.0}, {"date": "2023-04-11", "close": 8.46, "volume": 78855.0}, {"date": "2023-04-12", "close": 8.48, "volume": 39330.0}, {"date": "2023-04-13", "close": 8.49, "volume": 67716.0}, {"date": "2023-04-14", "close": 8.48, "volume": 131053.0}, {"date": "2023-04-17", "close": 8.53, "volume": 69322.0}, {"date": "2023-04-18", "close": 8.51, "volume": 55275.0}, {"date": "2023-04-19", "close": 8.48, "volume": 22235.0}, {"date": "2023-04-20", "close": 8.41, "volume": 43226.0}, {"date": "2023-04-21", "close": 8.41, "volume": 45425.0}, {"date": "2023-04-24", "close": 8.41, "volume": 36220.0}, {"date": "2023-04-25", "close": 8.35, "volume": 27379.0}, {"date": "2023-04-26", "close": 8.37, "volume": 22395.0}, {"date": "2023-04-27", "close": 8.43, "volume": 35612.0}, {"date": "2023-04-28", "close": 8.48, "volume": 17614.0}, {"date": "2023-05-01", "close": 8.47, "volume": 26279.0}, {"date": "2023-05-02", "close": 8.38, "volume": 17747.0}, {"date": "2023-05-03", "close": 8.39, "volume": 36574.0}, {"date": "2023-05-04", "close": 8.29, "volume": 34148.0}, {"date": "2023-05-05", "close": 8.43, "volume": 59187.0}, {"date": "2023-05-08", "close": 8.37, "volume": 44820.0}, {"date": "2023-05-09", "close": 8.35, "volume": 88939.0}, {"date": "2023-05-10", "close": 8.35, "volume": 60784.0}, {"date": "2023-05-11", "close": 8.33, "volume": 61435.0}, {"date": "2023-05-12", "close": 8.31, "volume": 30837.0}, {"date": "2023-05-15", "close": 8.37, "volume": 36320.0}, {"date": "2023-05-16", "close": 8.33, "volume": 24673.0}, {"date": "2023-05-17", "close": 8.32, "volume": 35228.0}, {"date": "2023-05-18", "close": 8.36, "volume": 40675.0}, {"date": "2023-05-19", "close": 8.35, "volume": 31645.0}, {"date": "2023-05-22", "close": 8.32, "volume": 55960.0}, {"date": "2023-05-23", "close": 8.31, "volume": 34660.0}, {"date": "2023-05-24", "close": 8.24, "volume": 45458.0}, {"date": "2023-05-25", "close": 8.18, "volume": 56778.0}, {"date": "2023-05-26", "close": 8.18, "volume": 58738.0}, {"date": "2023-05-30", "close": 8.13, "volume": 57447.0}, {"date": "2023-05-31", "close": 8.12, "volume": 55967.0}, {"date": "2023-06-01", "close": 8.13, "volume": 61782.0}, {"date": "2023-06-02", "close": 8.2, "volume": 56419.0}, {"date": "2023-06-05", "close": 8.23, "volume": 38228.0}, {"date": "2023-06-06", "close": 8.23, "volume": 87080.0}, {"date": "2023-06-07", "close": 8.27, "volume": 43562.0}, {"date": "2023-06-08", "close": 8.32, "volume": 27592.0}, {"date": "2023-06-09", "close": 8.34, "volume": 21423.0}, {"date": "2023-06-12", "close": 8.34, "volume": 42504.0}, {"date": "2023-06-13", "close": 8.37, "volume": 27852.0}, {"date": "2023-06-14", "close": 8.38, "volume": 57121.0}, {"date": "2023-06-15", "close": 8.41, "volume": 28234.0}, {"date": "2023-06-16", "close": 8.38, "volume": 28337.0}, {"date": "2023-06-20", "close": 8.35, "volume": 27901.0}, {"date": "2023-06-21", "close": 8.37, "volume": 45409.0}, {"date": "2023-06-22", "close": 8.36, "volume": 23497.0}, {"date": "2023-06-23", "close": 8.33, "volume": 39766.0}, {"date": "2023-06-26", "close": 8.31, "volume": 40436.0}, {"date": "2023-06-27", "close": 8.39, "volume": 48242.0}, {"date": "2023-06-28", "close": 8.39, "volume": 49672.0}, {"date": "2023-06-29", "close": 8.41, "volume": 68025.0}, {"date": "2023-06-30", "close": 8.54, "volume": 90134.0}, {"date": "2023-07-03", "close": 8.33, "volume": 41373.0}, {"date": "2023-07-05", "close": 8.3, "volume": 39827.0}, {"date": "2023-07-06", "close": 8.26, "volume": 50732.0}, {"date": "2023-07-07", "close": 8.31, "volume": 38512.0}, {"date": "2023-07-10", "close": 8.34, "volume": 51966.0}, {"date": "2023-07-11", "close": 8.38, "volume": 25675.0}, {"date": "2023-07-12", "close": 8.43, "volume": 39834.0}, {"date": "2023-07-13", "close": 8.47, "volume": 18589.0}, {"date": "2023-07-14", "close": 8.4, "volume": 43926.0}, {"date": "2023-07-17", "close": 8.42, "volume": 84697.0}, {"date": "2023-07-18", "close": 8.42, "volume": 38922.0}, {"date": "2023-07-19", "close": 8.43, "volume": 26576.0}, {"date": "2023-07-20", "close": 8.44, "volume": 28302.0}, {"date": "2023-07-21", "close": 8.47, "volume": 17242.0}, {"date": "2023-07-24", "close": 8.51, "volume": 51354.0}, {"date": "2023-07-25", "close": 8.51, "volume": 47514.0}, {"date": "2023-07-26", "close": 8.45, "volume": 38554.0}, {"date": "2023-07-27", "close": 8.38, "volume": 56272.0}, {"date": "2023-07-28", "close": 8.47, "volume": 64735.0}, {"date": "2023-07-31", "close": 8.46, "volume": 50932.0}, {"date": "2023-08-01", "close": 8.45, "volume": 41975.0}, {"date": "2023-08-02", "close": 8.39, "volume": 60540.0}, {"date": "2023-08-03", "close": 8.41, "volume": 42613.0}, {"date": "2023-08-04", "close": 8.35, "volume": 27068.0}, {"date": "2023-08-07", "close": 8.39, "volume": 42189.0}, {"date": "2023-08-08", "close": 8.4, "volume": 26184.0}, {"date": "2023-08-09", "close": 8.42, "volume": 39271.0}, {"date": "2023-08-10", "close": 8.44, "volume": 54449.0}, {"date": "2023-08-11", "close": 8.43, "volume": 16416.0}, {"date": "2023-08-14", "close": 8.43, "volume": 18489.0}, {"date": "2023-08-15", "close": 8.37, "volume": 32080.0}, {"date": "2023-08-16", "close": 8.36, "volume": 51331.0}, {"date": "2023-08-17", "close": 8.32, "volume": 59792.0}, {"date": "2023-08-18", "close": 8.33, "volume": 39452.0}, {"date": "2023-08-21", "close": 8.3718, "volume": 8272.0}, {"date": "2023-08-22", "close": 8.35, "volume": 29124.0}, {"date": "2023-08-23", "close": 8.46, "volume": 89104.0}, {"date": "2023-08-24", "close": 8.38, "volume": 26348.0}, {"date": "2023-08-25", "close": 8.44, "volume": 67673.0}, {"date": "2023-08-28", "close": 8.48, "volume": 50860.0}, {"date": "2023-08-29", "close": 8.53, "volume": 141252.0}, {"date": "2023-08-30", "close": 8.53, "volume": 47362.0}, {"date": "2023-08-31", "close": 8.52, "volume": 84720.0}, {"date": "2023-09-01", "close": 8.5, "volume": 20237.0}, {"date": "2023-09-05", "close": 8.43, "volume": 53374.0}, {"date": "2023-09-06", "close": 8.31, "volume": 73809.0}, {"date": "2023-09-07", "close": 8.3, "volume": 57597.0}, {"date": "2023-09-08", "close": 8.32, "volume": 64538.0}, {"date": "2023-09-11", "close": 8.31, "volume": 69144.0}, {"date": "2023-09-12", "close": 8.29, "volume": 78493.0}, {"date": "2023-09-13", "close": 8.29, "volume": 60682.0}, {"date": "2023-09-14", "close": 8.29, "volume": 52863.0}, {"date": "2023-09-15", "close": 8.31, "volume": 50311.0}, {"date": "2023-09-18", "close": 8.31, "volume": 56452.0}, {"date": "2023-09-19", "close": 8.39, "volume": 41156.0}, {"date": "2023-09-20", "close": 8.43, "volume": 67455.0}, {"date": "2023-09-21", "close": 8.405, "volume": 63211.0}, {"date": "2023-09-22", "close": 8.44, "volume": 45453.0}, {"date": "2023-09-25", "close": 8.43, "volume": 77096.0}, {"date": "2023-09-26", "close": 8.36, "volume": 39642.0}, {"date": "2023-09-27", "close": 8.31, "volume": 45899.0}, {"date": "2023-09-28", "close": 8.35, "volume": 48031.0}, {"date": "2023-09-29", "close": 8.3, "volume": 90834.0}, {"date": "2023-10-02", "close": 8.02, "volume": 58621.0}, {"date": "2023-10-03", "close": 7.94, "volume": 59026.0}, {"date": "2023-10-04", "close": 7.92, "volume": 67130.0}, {"date": "2023-10-05", "close": 7.9, "volume": 75378.0}, {"date": "2023-10-06", "close": 7.97, "volume": 13899.0}, {"date": "2023-10-09", "close": 8.0, "volume": 44796.0}, {"date": "2023-10-10", "close": 8.06, "volume": 27034.0}, {"date": "2023-10-11", "close": 8.1, "volume": 31982.0}, {"date": "2023-10-12", "close": 8.06, "volume": 30994.0}, {"date": "2023-10-13", "close": 8.07, "volume": 28454.0}, {"date": "2023-10-16", "close": 8.14, "volume": 60395.0}, {"date": "2023-10-17", "close": 8.14, "volume": 50296.0}, {"date": "2023-10-18", "close": 8.04, "volume": 37148.0}, {"date": "2023-10-19", "close": 8.0, "volume": 29729.0}, {"date": "2023-10-20", "close": 7.91, "volume": 47087.0}, {"date": "2023-10-23", "close": 7.85, "volume": 49672.0}, {"date": "2023-10-24", "close": 7.92, "volume": 48430.0}, {"date": "2023-10-25", "close": 7.77, "volume": 66552.0}, {"date": "2023-10-26", "close": 7.81, "volume": 54530.0}, {"date": "2023-10-27", "close": 7.79, "volume": 35725.0}, {"date": "2023-10-30", "close": 7.89, "volume": 75337.0}, {"date": "2023-10-31", "close": 7.92, "volume": 21434.0}, {"date": "2023-11-01", "close": 8.04, "volume": 85658.0}, {"date": "2023-11-02", "close": 8.21, "volume": 55333.0}, {"date": "2023-11-03", "close": 8.16, "volume": 72550.0}, {"date": "2023-11-06", "close": 8.15, "volume": 76403.0}, {"date": "2023-11-07", "close": 8.19, "volume": 176605.0}, {"date": "2023-11-08", "close": 8.08, "volume": 53493.0}, {"date": "2023-11-09", "close": 8.02, "volume": 149979.0}, {"date": "2023-11-10", "close": 8.14, "volume": 36126.0}, {"date": "2023-11-13", "close": 8.18, "volume": 58167.0}, {"date": "2023-11-14", "close": 8.34, "volume": 128046.0}, {"date": "2023-11-15", "close": 8.33, "volume": 74160.0}, {"date": "2023-11-16", "close": 8.285, "volume": 56274.0}, {"date": "2023-11-17", "close": 8.3, "volume": 46142.0}, {"date": "2023-11-20", "close": 8.35, "volume": 28307.0}, {"date": "2023-11-21", "close": 8.34, "volume": 32090.0}, {"date": "2023-11-22", "close": 8.41, "volume": 48164.0}, {"date": "2023-11-24", "close": 8.46, "volume": 26996.0}, {"date": "2023-11-27", "close": 8.48, "volume": 78302.0}, {"date": "2023-11-28", "close": 8.45, "volume": 51452.0}, {"date": "2023-11-29", "close": 8.41, "volume": 79458.0}, {"date": "2023-11-30", "close": 8.43, "volume": 49398.0}, {"date": "2023-12-01", "close": 8.47, "volume": 38612.0}, {"date": "2023-12-04", "close": 8.455, "volume": 46792.0}, {"date": "2023-12-05", "close": 8.44, "volume": 64760.0}, {"date": "2023-12-06", "close": 8.54, "volume": 140909.0}, {"date": "2023-12-07", "close": 8.52, "volume": 82512.0}, {"date": "2023-12-08", "close": 8.57, "volume": 39373.0}, {"date": "2023-12-11", "close": 8.57, "volume": 30409.0}, {"date": "2023-12-12", "close": 8.64, "volume": 37202.0}, {"date": "2023-12-13", "close": 8.73, "volume": 74737.0}, {"date": "2023-12-14", "close": 8.78, "volume": 47383.0}, {"date": "2023-12-15", "close": 8.77, "volume": 24547.0}, {"date": "2023-12-18", "close": 8.68, "volume": 49314.0}, {"date": "2023-12-19", "close": 8.7, "volume": 47210.0}, {"date": "2023-12-20", "close": 8.56, "volume": 58606.0}, {"date": "2023-12-21", "close": 8.6, "volume": 42265.0}, {"date": "2023-12-22", "close": 8.61, "volume": 45284.0}, {"date": "2023-12-26", "close": 8.64, "volume": 38317.0}, {"date": "2023-12-27", "close": 8.6499, "volume": 46345.0}, {"date": "2023-12-28", "close": 8.44, "volume": 60352.0}, {"date": "2023-12-29", "close": 8.52, "volume": 46421.0}, {"date": "2024-01-02", "close": 8.505, "volume": 37568.0}, {"date": "2024-01-03", "close": 8.44, "volume": 31671.0}, {"date": "2024-01-04", "close": 8.43, "volume": 41226.0}, {"date": "2024-01-05", "close": 8.45, "volume": 45579.0}, {"date": "2024-01-08", "close": 8.52, "volume": 56935.0}, {"date": "2024-01-09", "close": 8.53, "volume": 33893.0}, {"date": "2024-01-10", "close": 8.635, "volume": 18544.0}, {"date": "2024-01-11", "close": 8.59, "volume": 46095.0}, {"date": "2024-01-12", "close": 8.65, "volume": 30738.0}, {"date": "2024-01-16", "close": 8.62, "volume": 56066.0}, {"date": "2024-01-17", "close": 8.68, "volume": 48549.0}, {"date": "2024-01-18", "close": 8.67, "volume": 24095.0}, {"date": "2024-01-19", "close": 8.66, "volume": 18046.0}, {"date": "2024-01-22", "close": 8.59, "volume": 65683.0}, {"date": "2024-01-23", "close": 8.58, "volume": 56771.0}, {"date": "2024-01-24", "close": 8.55, "volume": 81063.0}, {"date": "2024-01-25", "close": 8.56, "volume": 44248.0}, {"date": "2024-01-26", "close": 8.55, "volume": 41363.0}, {"date": "2024-01-29", "close": 8.59, "volume": 29051.0}, {"date": "2024-01-30", "close": 8.62, "volume": 12712.0}, {"date": "2024-01-31", "close": 8.54, "volume": 44538.0}, {"date": "2024-02-01", "close": 8.62, "volume": 37778.0}, {"date": "2024-02-02", "close": 8.57, "volume": 28667.0}, {"date": "2024-02-05", "close": 8.53, "volume": 33824.0}, {"date": "2024-02-06", "close": 8.58, "volume": 26362.0}, {"date": "2024-02-07", "close": 8.61, "volume": 27856.0}, {"date": "2024-02-08", "close": 8.57, "volume": 23559.0}, {"date": "2024-02-09", "close": 8.57, "volume": 23524.0}, {"date": "2024-02-12", "close": 8.6399, "volume": 21101.0}, {"date": "2024-02-13", "close": 8.5292, "volume": 21762.0}, {"date": "2024-02-14", "close": 8.53, "volume": 42271.0}, {"date": "2024-02-15", "close": 8.56, "volume": 19274.0}, {"date": "2024-02-16", "close": 8.56, "volume": 13818.0}, {"date": "2024-02-20", "close": 8.57, "volume": 17595.0}, {"date": "2024-02-21", "close": 8.57, "volume": 38506.0}, {"date": "2024-02-22", "close": 8.6314, "volume": 32146.0}, {"date": "2024-02-23", "close": 8.63, "volume": 62936.0}, {"date": "2024-02-26", "close": 8.5604, "volume": 28940.0}, {"date": "2024-02-27", "close": 8.575, "volume": 17332.0}, {"date": "2024-02-28", "close": 8.55, "volume": 19474.0}, {"date": "2024-02-29", "close": 8.57, "volume": 18316.0}, {"date": "2024-03-01", "close": 8.63, "volume": 88929.0}, {"date": "2024-03-04", "close": 8.5666, "volume": 96928.0}, {"date": "2024-03-05", "close": 8.579, "volume": 28398.0}, {"date": "2024-03-06", "close": 8.64, "volume": 145915.0}, {"date": "2024-03-07", "close": 8.65, "volume": 164139.0}, {"date": "2024-03-08", "close": 8.66, "volume": 43381.0}, {"date": "2024-03-11", "close": 8.66, "volume": 73610.0}, {"date": "2024-03-12", "close": 8.76, "volume": 88641.0}, {"date": "2024-03-13", "close": 8.78, "volume": 23989.0}, {"date": "2024-03-14", "close": 8.71, "volume": 35533.0}, {"date": "2024-03-15", "close": 8.73, "volume": 26697.0}, {"date": "2024-03-18", "close": 8.72, "volume": 28093.0}, {"date": "2024-03-19", "close": 8.745, "volume": 28846.0}, {"date": "2024-03-20", "close": 8.79, "volume": 45407.0}, {"date": "2024-03-21", "close": 8.86, "volume": 29167.0}, {"date": "2024-03-22", "close": 8.8344, "volume": 20457.0}, {"date": "2024-03-25", "close": 8.82, "volume": 30004.0}, {"date": "2024-03-26", "close": 8.87, "volume": 43644.0}, {"date": "2024-03-27", "close": 8.96, "volume": 45319.0}, {"date": "2024-03-28", "close": 9.04, "volume": 79835.0}, {"date": "2024-04-01", "close": 8.84, "volume": 45879.0}, {"date": "2024-04-02", "close": 8.76, "volume": 36920.0}, {"date": "2024-04-03", "close": 8.73, "volume": 28743.0}, {"date": "2024-04-04", "close": 8.7, "volume": 29435.0}, {"date": "2024-04-05", "close": 8.7, "volume": 26388.0}, {"date": "2024-04-08", "close": 8.75, "volume": 48135.0}, {"date": "2024-04-09", "close": 8.7252, "volume": 20578.0}, {"date": "2024-04-10", "close": 8.6541, "volume": 55564.0}, {"date": "2024-04-11", "close": 8.69, "volume": 36878.0}, {"date": "2024-04-12", "close": 8.53, "volume": 48237.0}, {"date": "2024-04-15", "close": 8.47, "volume": 97187.0}, {"date": "2024-04-16", "close": 8.47, "volume": 32674.0}, {"date": "2024-04-17", "close": 8.47, "volume": 36585.0}, {"date": "2024-04-18", "close": 8.47, "volume": 14514.0}, {"date": "2024-04-19", "close": 8.53, "volume": 41144.0}, {"date": "2024-04-22", "close": 8.84, "volume": 239004.0}, {"date": "2024-04-23", "close": 9.07, "volume": 85588.0}, {"date": "2024-04-24", "close": 9.001, "volume": 113272.0}, {"date": "2024-04-25", "close": 8.9, "volume": 80207.0}, {"date": "2024-04-26", "close": 8.92, "volume": 54876.0}, {"date": "2024-04-29", "close": 8.92, "volume": 67663.0}, {"date": "2024-04-30", "close": 8.84, "volume": 118458.0}, {"date": "2024-05-01", "close": 8.71, "volume": 87831.0}, {"date": "2024-05-02", "close": 8.76, "volume": 47512.0}, {"date": "2024-05-03", "close": 8.76, "volume": 50909.0}, {"date": "2024-05-06", "close": 8.82, "volume": 57115.0}, {"date": "2024-05-07", "close": 8.85, "volume": 58903.0}, {"date": "2024-05-08", "close": 8.82, "volume": 77810.0}, {"date": "2024-05-09", "close": 8.85, "volume": 88684.0}, {"date": "2024-05-10", "close": 8.85, "volume": 45293.0}, {"date": "2024-05-13", "close": 8.8, "volume": 80260.0}, {"date": "2024-05-14", "close": 8.89, "volume": 33027.0}, {"date": "2024-05-15", "close": 8.96, "volume": 73585.0}, {"date": "2024-05-16", "close": 8.96, "volume": 71149.0}, {"date": "2024-05-17", "close": 8.94, "volume": 35115.0}, {"date": "2024-05-20", "close": 8.97, "volume": 53070.0}, {"date": "2024-05-21", "close": 8.95, "volume": 60787.0}, {"date": "2024-05-22", "close": 8.87, "volume": 58867.0}, {"date": "2024-05-23", "close": 8.77, "volume": 95638.0}, {"date": "2024-05-24", "close": 8.82, "volume": 51900.0}, {"date": "2024-05-28", "close": 8.83, "volume": 88427.0}, {"date": "2024-05-29", "close": 8.74, "volume": 89396.0}, {"date": "2024-05-30", "close": 8.73, "volume": 109907.0}, {"date": "2024-05-31", "close": 8.79, "volume": 117945.0}, {"date": "2024-06-03", "close": 8.79, "volume": 47235.0}, {"date": "2024-06-04", "close": 8.78, "volume": 39596.0}, {"date": "2024-06-05", "close": 8.79, "volume": 62490.0}, {"date": "2024-06-06", "close": 8.805, "volume": 40979.0}, {"date": "2024-06-07", "close": 8.87, "volume": 62508.0}, {"date": "2024-06-10", "close": 8.83, "volume": 34088.0}, {"date": "2024-06-11", "close": 8.86, "volume": 40017.0}, {"date": "2024-06-12", "close": 8.89, "volume": 55112.0}, {"date": "2024-06-13", "close": 8.86, "volume": 30704.0}, {"date": "2024-06-14", "close": 8.7895, "volume": 42131.0}, {"date": "2024-06-17", "close": 8.78, "volume": 72511.0}, {"date": "2024-06-18", "close": 8.78, "volume": 40449.0}, {"date": "2024-06-20", "close": 8.8, "volume": 46559.0}, {"date": "2024-06-21", "close": 8.78, "volume": 33415.0}, {"date": "2024-06-24", "close": 8.92, "volume": 39118.0}, {"date": "2024-06-25", "close": 8.9, "volume": 31056.0}, {"date": "2024-06-26", "close": 8.84, "volume": 38294.0}, {"date": "2024-06-27", "close": 8.86, "volume": 68696.0}, {"date": "2024-06-28", "close": 8.85, "volume": 60301.0}, {"date": "2024-07-01", "close": 8.845, "volume": 32240.0}, {"date": "2024-07-02", "close": 8.87, "volume": 18426.0}, {"date": "2024-07-03", "close": 8.79, "volume": 35845.0}, {"date": "2024-07-05", "close": 8.79, "volume": 39900.0}, {"date": "2024-07-08", "close": 8.75, "volume": 47932.0}, {"date": "2024-07-09", "close": 8.79, "volume": 34552.0}, {"date": "2024-07-10", "close": 8.82, "volume": 49144.0}, {"date": "2024-07-11", "close": 8.9, "volume": 59805.0}, {"date": "2024-07-12", "close": 9.01, "volume": 45976.0}, {"date": "2024-07-15", "close": 9.05, "volume": 83619.0}, {"date": "2024-07-16", "close": 9.13, "volume": 55909.0}, {"date": "2024-07-17", "close": 9.14, "volume": 51784.0}, {"date": "2024-07-18", "close": 9.075, "volume": 61145.0}, {"date": "2024-07-19", "close": 9.06, "volume": 49549.0}, {"date": "2024-07-22", "close": 9.1199, "volume": 58359.0}, {"date": "2024-07-23", "close": 9.08, "volume": 87637.0}, {"date": "2024-07-24", "close": 9.07, "volume": 56640.0}, {"date": "2024-07-25", "close": 9.13, "volume": 42788.0}, {"date": "2024-07-26", "close": 9.17, "volume": 43875.0}, {"date": "2024-07-29", "close": 9.16, "volume": 74997.0}, {"date": "2024-07-30", "close": 9.18, "volume": 46038.0}, {"date": "2024-07-31", "close": 9.3399, "volume": 81375.0}, {"date": "2024-08-01", "close": 9.14, "volume": 143009.0}, {"date": "2024-08-02", "close": 9.06, "volume": 74451.0}, {"date": "2024-08-05", "close": 8.86, "volume": 70491.0}, {"date": "2024-08-06", "close": 8.945, "volume": 31769.0}, {"date": "2024-08-07", "close": 8.98, "volume": 74973.0}, {"date": "2024-08-08", "close": 9.06, "volume": 89018.0}, {"date": "2024-08-09", "close": 9.09, "volume": 26814.0}, {"date": "2024-08-12", "close": 9.08, "volume": 28715.0}, {"date": "2024-08-13", "close": 9.145, "volume": 29216.0}, {"date": "2024-08-14", "close": 9.17, "volume": 54064.0}, {"date": "2024-08-15", "close": 9.23, "volume": 37753.0}, {"date": "2024-08-16", "close": 9.32, "volume": 28155.0}, {"date": "2024-08-19", "close": 9.3101, "volume": 63474.0}, {"date": "2024-08-20", "close": 9.3, "volume": 52552.0}, {"date": "2024-08-21", "close": 9.33, "volume": 64238.0}, {"date": "2024-08-22", "close": 9.35, "volume": 50044.0}, {"date": "2024-08-23", "close": 9.39, "volume": 56845.0}, {"date": "2024-08-26", "close": 9.44, "volume": 86121.0}, {"date": "2024-08-27", "close": 9.42, "volume": 55541.0}, {"date": "2024-08-28", "close": 9.37, "volume": 66861.0}, {"date": "2024-08-29", "close": 9.4199, "volume": 67232.0}, {"date": "2024-08-30", "close": 9.49, "volume": 53942.0}, {"date": "2024-09-03", "close": 9.35, "volume": 81676.0}, {"date": "2024-09-04", "close": 9.37, "volume": 70185.0}, {"date": "2024-09-05", "close": 9.34, "volume": 76264.0}, {"date": "2024-09-06", "close": 9.3, "volume": 65154.0}, {"date": "2024-09-09", "close": 9.43, "volume": 50701.0}, {"date": "2024-09-10", "close": 9.37, "volume": 56654.0}, {"date": "2024-09-11", "close": 9.34, "volume": 98976.0}, {"date": "2024-09-12", "close": 9.342, "volume": 42736.0}, {"date": "2024-09-13", "close": 9.42, "volume": 48845.0}, {"date": "2024-09-16", "close": 9.48, "volume": 72517.0}, {"date": "2024-09-17", "close": 9.48, "volume": 52135.0}, {"date": "2024-09-18", "close": 9.48, "volume": 28489.0}, {"date": "2024-09-19", "close": 9.44, "volume": 54869.0}, {"date": "2024-09-20", "close": 9.36, "volume": 21083.0}, {"date": "2024-09-23", "close": 9.41, "volume": 35606.0}, {"date": "2024-09-24", "close": 9.46, "volume": 111541.0}, {"date": "2024-09-25", "close": 9.36, "volume": 55891.0}, {"date": "2024-09-26", "close": 9.39, "volume": 45774.0}, {"date": "2024-09-27", "close": 9.41, "volume": 102681.0}, {"date": "2024-09-30", "close": 9.5, "volume": 40078.0}, {"date": "2024-10-01", "close": 9.31, "volume": 67396.0}, {"date": "2024-10-02", "close": 9.33, "volume": 37395.0}, {"date": "2024-10-03", "close": 9.29, "volume": 37477.0}, {"date": "2024-10-04", "close": 9.302, "volume": 37332.0}, {"date": "2024-10-07", "close": 9.3, "volume": 53534.0}, {"date": "2024-10-08", "close": 9.36, "volume": 98796.0}, {"date": "2024-10-09", "close": 9.47, "volume": 131026.0}, {"date": "2024-10-10", "close": 9.45, "volume": 38888.0}, {"date": "2024-10-11", "close": 9.61, "volume": 125289.0}, {"date": "2024-10-14", "close": 9.62, "volume": 25428.0}, {"date": "2024-10-15", "close": 9.525, "volume": 46899.0}, {"date": "2024-10-16", "close": 9.55, "volume": 36354.0}, {"date": "2024-10-17", "close": 9.54, "volume": 22602.0}, {"date": "2024-10-18", "close": 9.56, "volume": 27529.0}, {"date": "2024-10-21", "close": 9.56, "volume": 44032.0}, {"date": "2024-10-22", "close": 9.54, "volume": 39007.0}, {"date": "2024-10-23", "close": 9.5, "volume": 26050.0}, {"date": "2024-10-24", "close": 9.52, "volume": 109673.0}, {"date": "2024-10-25", "close": 9.45, "volume": 50288.0}, {"date": "2024-10-28", "close": 9.42, "volume": 32830.0}, {"date": "2024-10-29", "close": 9.37, "volume": 64341.0}, {"date": "2024-10-30", "close": 9.3803, "volume": 21501.0}, {"date": "2024-10-31", "close": 9.38, "volume": 62510.0}, {"date": "2024-11-01", "close": 9.3, "volume": 68637.0}, {"date": "2024-11-04", "close": 9.3, "volume": 27917.0}, {"date": "2024-11-05", "close": 9.29, "volume": 51501.0}, {"date": "2024-11-06", "close": 9.4, "volume": 41305.0}, {"date": "2024-11-07", "close": 9.43, "volume": 28096.0}, {"date": "2024-11-08", "close": 9.47, "volume": 19607.0}, {"date": "2024-11-11", "close": 9.55, "volume": 62778.0}, {"date": "2024-11-12", "close": 9.54, "volume": 20314.0}, {"date": "2024-11-13", "close": 9.5, "volume": 25247.0}, {"date": "2024-11-14", "close": 9.45, "volume": 36069.0}, {"date": "2024-11-15", "close": 9.4499, "volume": 40925.0}, {"date": "2024-11-18", "close": 9.62, "volume": 35860.0}, {"date": "2024-11-19", "close": 9.63, "volume": 49288.0}, {"date": "2024-11-20", "close": 9.57, "volume": 32444.0}, {"date": "2024-11-21", "close": 9.62, "volume": 55270.0}, {"date": "2024-11-22", "close": 9.64, "volume": 32407.0}, {"date": "2024-11-25", "close": 9.72, "volume": 60159.0}, {"date": "2024-11-26", "close": 9.69, "volume": 19020.0}, {"date": "2024-11-27", "close": 9.69, "volume": 28758.0}, {"date": "2024-11-29", "close": 9.72, "volume": 16271.0}, {"date": "2024-12-02", "close": 9.69, "volume": 17644.0}, {"date": "2024-12-03", "close": 9.65, "volume": 43176.0}, {"date": "2024-12-04", "close": 9.62, "volume": 27409.0}, {"date": "2024-12-05", "close": 9.6, "volume": 56565.0}, {"date": "2024-12-06", "close": 9.62, "volume": 67880.0}, {"date": "2024-12-09", "close": 9.57, "volume": 57689.0}, {"date": "2024-12-10", "close": 9.54, "volume": 52258.0}, {"date": "2024-12-11", "close": 9.52, "volume": 38191.0}, {"date": "2024-12-12", "close": 9.34, "volume": 55483.0}, {"date": "2024-12-13", "close": 9.37, "volume": 53701.0}, {"date": "2024-12-16", "close": 9.39, "volume": 63850.0}, {"date": "2024-12-17", "close": 9.36, "volume": 49505.0}, {"date": "2024-12-18", "close": 9.23, "volume": 64661.0}, {"date": "2024-12-19", "close": 9.13, "volume": 58486.0}, {"date": "2024-12-20", "close": 9.26, "volume": 72860.0}, {"date": "2024-12-23", "close": 9.29, "volume": 57817.0}, {"date": "2024-12-24", "close": 9.41, "volume": 42123.0}, {"date": "2024-12-26", "close": 9.48, "volume": 32179.0}, {"date": "2024-12-27", "close": 9.33, "volume": 40578.0}, {"date": "2024-12-30", "close": 9.16, "volume": 76961.0}, {"date": "2024-12-31", "close": 9.2, "volume": 89457.0}, {"date": "2025-01-02", "close": 9.2, "volume": 33370.0}, {"date": "2025-01-03", "close": 9.25, "volume": 51143.0}, {"date": "2025-01-06", "close": 9.26, "volume": 32018.0}, {"date": "2025-01-07", "close": 9.19, "volume": 37652.0}, {"date": "2025-01-08", "close": 9.25, "volume": 55257.0}, {"date": "2025-01-10", "close": 9.2, "volume": 51197.0}, {"date": "2025-01-13", "close": 9.23, "volume": 75201.0}, {"date": "2025-01-14", "close": 9.29, "volume": 45600.0}, {"date": "2025-01-15", "close": 9.39, "volume": 54772.0}, {"date": "2025-01-16", "close": 9.435, "volume": 41694.0}, {"date": "2025-01-17", "close": 9.48, "volume": 46958.0}, {"date": "2025-01-21", "close": 9.525, "volume": 47320.0}, {"date": "2025-01-22", "close": 9.47, "volume": 75144.0}, {"date": "2025-01-23", "close": 9.49, "volume": 37168.0}, {"date": "2025-01-24", "close": 9.401, "volume": 64014.0}, {"date": "2025-01-27", "close": 9.48, "volume": 133212.0}, {"date": "2025-01-28", "close": 9.54, "volume": 78063.0}, {"date": "2025-01-29", "close": 9.527, "volume": 82414.0}, {"date": "2025-01-30", "close": 9.5, "volume": 43244.0}, {"date": "2025-01-31", "close": 9.48, "volume": 57936.0}, {"date": "2025-02-03", "close": 9.31, "volume": 57190.0}, {"date": "2025-02-04", "close": 9.39, "volume": 63184.0}, {"date": "2025-02-05", "close": 9.41, "volume": 36249.0}, {"date": "2025-02-06", "close": 9.36, "volume": 20812.0}, {"date": "2025-02-07", "close": 9.385, "volume": 54577.0}, {"date": "2025-02-10", "close": 9.4, "volume": 47672.0}, {"date": "2025-02-11", "close": 9.5, "volume": 34482.0}, {"date": "2025-02-12", "close": 9.6, "volume": 212038.0}, {"date": "2025-02-13", "close": 9.59, "volume": 51651.0}, {"date": "2025-02-14", "close": 9.64, "volume": 72643.0}, {"date": "2025-02-18", "close": 9.66, "volume": 55863.0}, {"date": "2025-02-19", "close": 9.64, "volume": 39849.0}, {"date": "2025-02-20", "close": 9.65, "volume": 51176.0}, {"date": "2025-02-21", "close": 9.67, "volume": 36548.0}, {"date": "2025-02-24", "close": 9.67, "volume": 97675.0}, {"date": "2025-02-25", "close": 9.71, "volume": 87303.0}, {"date": "2025-02-26", "close": 9.73, "volume": 51548.0}, {"date": "2025-02-27", "close": 9.63, "volume": 37714.0}, {"date": "2025-02-28", "close": 9.78, "volume": 79761.0}, {"date": "2025-03-03", "close": 9.75, "volume": 74069.0}, {"date": "2025-03-04", "close": 9.63, "volume": 72101.0}, {"date": "2025-03-05", "close": 9.68, "volume": 62245.0}, {"date": "2025-03-06", "close": 9.63, "volume": 20215.0}, {"date": "2025-03-07", "close": 9.63, "volume": 61419.0}, {"date": "2025-03-10", "close": 9.61, "volume": 79360.0}, {"date": "2025-03-11", "close": 9.57, "volume": 76088.0}, {"date": "2025-03-12", "close": 9.59, "volume": 14445.0}, {"date": "2025-03-13", "close": 9.48, "volume": 52709.0}, {"date": "2025-03-14", "close": 9.59, "volume": 41498.0}, {"date": "2025-03-17", "close": 9.7, "volume": 88993.0}, {"date": "2025-03-18", "close": 9.69, "volume": 50325.0}, {"date": "2025-03-19", "close": 9.83, "volume": 35632.0}, {"date": "2025-03-20", "close": 9.777, "volume": 36416.0}, {"date": "2025-03-21", "close": 9.72, "volume": 30859.0}, {"date": "2025-03-24", "close": 9.77, "volume": 43186.0}, {"date": "2025-03-25", "close": 9.8, "volume": 83755.0}, {"date": "2025-03-26", "close": 9.73, "volume": 47337.0}, {"date": "2025-03-27", "close": 9.79, "volume": 53985.0}, {"date": "2025-03-28", "close": 9.84, "volume": 126635.0}, {"date": "2025-03-31", "close": 9.82, "volume": 96236.0}, {"date": "2025-04-01", "close": 9.8, "volume": 54719.0}, {"date": "2025-04-02", "close": 9.8, "volume": 52563.0}, {"date": "2025-04-03", "close": 9.63, "volume": 74200.0}, {"date": "2025-04-04", "close": 8.98, "volume": 156295.0}, {"date": "2025-04-07", "close": 8.7, "volume": 163244.0}, {"date": "2025-04-08", "close": 8.75, "volume": 207502.0}, {"date": "2025-04-09", "close": 9.58, "volume": 255845.0}, {"date": "2025-04-10", "close": 9.19, "volume": 120358.0}, {"date": "2025-04-11", "close": 9.17, "volume": 157273.0}, {"date": "2025-04-14", "close": 9.3, "volume": 99279.0}, {"date": "2025-04-15", "close": 9.48, "volume": 51301.0}, {"date": "2025-04-16", "close": 9.37, "volume": 36969.0}, {"date": "2025-04-17", "close": 9.58, "volume": 93292.0}, {"date": "2025-04-21", "close": 9.38, "volume": 93470.0}, {"date": "2025-04-22", "close": 9.56, "volume": 27172.0}, {"date": "2025-04-23", "close": 9.85, "volume": 139205.0}, {"date": "2025-04-24", "close": 9.92, "volume": 117077.0}, {"date": "2025-04-25", "close": 9.8, "volume": 151093.0}, {"date": "2025-04-28", "close": 9.72, "volume": 181633.0}, {"date": "2025-04-29", "close": 9.82, "volume": 133169.0}, {"date": "2025-04-30", "close": 9.82, "volume": 101562.0}, {"date": "2025-05-01", "close": 9.81, "volume": 73519.0}, {"date": "2025-05-02", "close": 9.77, "volume": 47560.0}, {"date": "2025-05-05", "close": 9.69, "volume": 61978.0}, {"date": "2025-05-06", "close": 9.68, "volume": 34734.0}, {"date": "2025-05-07", "close": 9.66, "volume": 43716.0}, {"date": "2025-05-08", "close": 9.67, "volume": 53328.0}, {"date": "2025-05-09", "close": 9.7, "volume": 31064.0}, {"date": "2025-05-12", "close": 9.78, "volume": 47544.0}, {"date": "2025-05-13", "close": 9.78, "volume": 55516.0}, {"date": "2025-05-14", "close": 9.84, "volume": 55547.0}, {"date": "2025-05-15", "close": 9.91, "volume": 38932.0}, {"date": "2025-05-16", "close": 9.91, "volume": 34168.0}, {"date": "2025-05-19", "close": 9.99, "volume": 40250.0}, {"date": "2025-05-20", "close": 10.0, "volume": 48854.0}, {"date": "2025-05-21", "close": 9.95, "volume": 27096.0}, {"date": "2025-05-22", "close": 9.96, "volume": 35550.0}, {"date": "2025-05-23", "close": 9.98, "volume": 40718.0}, {"date": "2025-05-27", "close": 10.06, "volume": 55351.0}, {"date": "2025-05-28", "close": 10.02, "volume": 21916.0}, {"date": "2025-05-29", "close": 10.07, "volume": 30368.0}, {"date": "2025-05-30", "close": 10.12, "volume": 118713.0}, {"date": "2025-06-02", "close": 10.016, "volume": 32142.0}, {"date": "2025-06-03", "close": 10.005, "volume": 40049.0}, {"date": "2025-06-04", "close": 10.01, "volume": 52313.0}, {"date": "2025-06-05", "close": 9.97, "volume": 121745.0}, {"date": "2025-06-06", "close": 9.98, "volume": 51499.0}, {"date": "2025-06-09", "close": 10.01, "volume": 34344.0}, {"date": "2025-06-10", "close": 9.99, "volume": 46927.0}, {"date": "2025-06-11", "close": 9.96, "volume": 51760.0}, {"date": "2025-06-12", "close": 10.04, "volume": 77109.0}, {"date": "2025-06-13", "close": 9.99, "volume": 42440.0}, {"date": "2025-06-16", "close": 10.03, "volume": 45999.0}, {"date": "2025-06-17", "close": 10.02, "volume": 67170.0}, {"date": "2025-06-18", "close": 10.0, "volume": 32662.0}, {"date": "2025-06-20", "close": 9.96, "volume": 55639.0}, {"date": "2025-06-23", "close": 9.95, "volume": 55275.0}, {"date": "2025-06-24", "close": 10.0, "volume": 95705.0}, {"date": "2025-06-25", "close": 9.94, "volume": 76621.0}, {"date": "2025-06-26", "close": 9.94, "volume": 115881.0}, {"date": "2025-06-27", "close": 9.97, "volume": 50007.0}, {"date": "2025-06-30", "close": 9.93, "volume": 148770.0}, {"date": "2025-07-01", "close": 9.97, "volume": 92498.0}, {"date": "2025-07-02", "close": 9.87, "volume": 103193.0}, {"date": "2025-07-03", "close": 9.86, "volume": 90803.0}, {"date": "2025-07-07", "close": 9.82, "volume": 77865.0}, {"date": "2025-07-08", "close": 9.81, "volume": 63241.0}, {"date": "2025-07-09", "close": 9.84, "volume": 28948.0}, {"date": "2025-07-10", "close": 9.84, "volume": 56071.0}, {"date": "2025-07-11", "close": 9.78, "volume": 60485.0}, {"date": "2025-07-14", "close": 9.79, "volume": 92098.0}, {"date": "2025-07-15", "close": 9.705, "volume": 74623.0}, {"date": "2025-07-16", "close": 9.74, "volume": 40816.0}, {"date": "2025-07-17", "close": 9.7103, "volume": 63557.0}, {"date": "2025-07-18", "close": 9.74, "volume": 42081.0}, {"date": "2025-07-21", "close": 9.8, "volume": 33256.0}, {"date": "2025-07-22", "close": 9.81, "volume": 73475.0}, {"date": "2025-07-23", "close": 9.81, "volume": 59038.0}, {"date": "2025-07-24", "close": 9.75, "volume": 66505.0}, {"date": "2025-07-25", "close": 9.77, "volume": 51905.0}, {"date": "2025-07-28", "close": 9.74, "volume": 98893.0}, {"date": "2025-07-29", "close": 9.68, "volume": 119311.0}, {"date": "2025-07-30", "close": 9.66, "volume": 159259.0}, {"date": "2025-07-31", "close": 9.65, "volume": 75643.0}, {"date": "2025-08-01", "close": 9.53, "volume": 94392.0}, {"date": "2025-08-04", "close": 9.52, "volume": 103828.0}, {"date": "2025-08-05", "close": 9.59, "volume": 89233.0}, {"date": "2025-08-06", "close": 9.64, "volume": 41603.0}, {"date": "2025-08-07", "close": 9.69, "volume": 79473.0}, {"date": "2025-08-08", "close": 9.74, "volume": 32328.0}, {"date": "2025-08-11", "close": 9.75, "volume": 65137.0}, {"date": "2025-08-12", "close": 9.83, "volume": 71780.0}, {"date": "2025-08-13", "close": 9.83, "volume": 44066.0}, {"date": "2025-08-14", "close": 9.87, "volume": 39643.0}, {"date": "2025-08-15", "close": 9.85, "volume": 35929.0}, {"date": "2025-08-18", "close": 9.83, "volume": 66516.0}, {"date": "2025-08-19", "close": 9.82, "volume": 27884.0}, {"date": "2025-08-20", "close": 9.87, "volume": 30926.0}, {"date": "2025-08-21", "close": 9.85, "volume": 56007.0}, {"date": "2025-08-22", "close": 9.92, "volume": 34246.0}, {"date": "2025-08-25", "close": 9.92, "volume": 75462.0}, {"date": "2025-08-26", "close": 9.95, "volume": 83519.0}, {"date": "2025-08-27", "close": 9.94, "volume": 49990.0}, {"date": "2025-08-28", "close": 9.93, "volume": 45254.0}, {"date": "2025-08-29", "close": 10.0, "volume": 65875.0}, {"date": "2025-09-02", "close": 9.85, "volume": 67966.0}, {"date": "2025-09-03", "close": 9.88, "volume": 64718.0}, {"date": "2025-09-04", "close": 9.94, "volume": 41857.0}, {"date": "2025-09-05", "close": 9.87, "volume": 57645.0}, {"date": "2025-09-08", "close": 9.88, "volume": 43487.0}, {"date": "2025-09-09", "close": 9.88, "volume": 45348.0}, {"date": "2025-09-10", "close": 9.87, "volume": 66136.0}, {"date": "2025-09-11", "close": 9.95, "volume": 62240.0}, {"date": "2025-09-12", "close": 9.99, "volume": 90256.0}, {"date": "2025-09-15", "close": 9.94, "volume": 83772.0}, {"date": "2025-09-16", "close": 9.97, "volume": 63538.0}, {"date": "2025-09-17", "close": 9.96, "volume": 44444.0}, {"date": "2025-09-18", "close": 9.94, "volume": 68737.0}, {"date": "2025-09-19", "close": 9.94, "volume": 94230.0}, {"date": "2025-09-22", "close": 9.95, "volume": 31462.0}, {"date": "2025-09-23", "close": 9.97, "volume": 65495.0}, {"date": "2025-09-24", "close": 9.88, "volume": 105776.0}, {"date": "2025-09-25", "close": 9.86, "volume": 59680.0}, {"date": "2025-09-26", "close": 9.84, "volume": 49689.0}, {"date": "2025-09-29", "close": 9.86, "volume": 95378.0}, {"date": "2025-09-30", "close": 9.92, "volume": 103340.0}, {"date": "2025-10-01", "close": 9.87, "volume": 111059.0}, {"date": "2025-10-02", "close": 9.83, "volume": 48709.0}, {"date": "2025-10-03", "close": 9.87, "volume": 69192.0}, {"date": "2025-10-06", "close": 9.795, "volume": 46740.0}, {"date": "2025-10-07", "close": 9.85, "volume": 133582.0}, {"date": "2025-10-08", "close": 9.97, "volume": 83041.0}, {"date": "2025-10-09", "close": 9.92, "volume": 61012.0}, {"date": "2025-10-10", "close": 9.77, "volume": 103584.0}, {"date": "2025-10-13", "close": 9.77, "volume": 61247.0}, {"date": "2025-10-14", "close": 9.83, "volume": 102963.0}, {"date": "2025-10-15", "close": 9.94, "volume": 83487.0}, {"date": "2025-10-16", "close": 9.86, "volume": 81237.0}, {"date": "2025-10-17", "close": 9.85, "volume": 72457.0}, {"date": "2025-10-20", "close": 9.88, "volume": 52866.0}, {"date": "2025-10-21", "close": 9.88, "volume": 61634.0}, {"date": "2025-10-22", "close": 9.82, "volume": 27293.0}, {"date": "2025-10-23", "close": 9.86, "volume": 59601.0}, {"date": "2025-10-24", "close": 9.84, "volume": 33356.0}, {"date": "2025-10-27", "close": 9.88, "volume": 42771.0}, {"date": "2025-10-28", "close": 9.8343, "volume": 31289.0}, {"date": "2025-10-29", "close": 9.74, "volume": 86267.0}, {"date": "2025-10-30", "close": 9.72, "volume": 46924.0}, {"date": "2025-10-31", "close": 9.73, "volume": 73074.0}, {"date": "2025-11-03", "close": 9.67, "volume": 74830.0}, {"date": "2025-11-04", "close": 9.59, "volume": 77926.0}, {"date": "2025-11-05", "close": 9.6, "volume": 112070.0}, {"date": "2025-11-06", "close": 9.56, "volume": 54426.0}, {"date": "2025-11-07", "close": 9.53, "volume": 74034.0}, {"date": "2025-11-10", "close": 9.6, "volume": 72403.0}, {"date": "2025-11-11", "close": 9.64, "volume": 49934.0}, {"date": "2025-11-12", "close": 9.62, "volume": 96516.0}, {"date": "2025-11-13", "close": 9.58, "volume": 91157.0}, {"date": "2025-11-14", "close": 9.59, "volume": 104827.0}, {"date": "2025-11-17", "close": 9.5, "volume": 88851.0}, {"date": "2025-11-18", "close": 9.47, "volume": 80368.0}, {"date": "2025-11-19", "close": 9.47, "volume": 60565.0}, {"date": "2025-11-20", "close": 9.43, "volume": 71517.0}, {"date": "2025-11-21", "close": 9.54, "volume": 46963.0}, {"date": "2025-11-24", "close": 9.61, "volume": 57750.0}, {"date": "2025-11-25", "close": 9.65, "volume": 50311.0}, {"date": "2025-11-26", "close": 9.74, "volume": 41611.0}, {"date": "2025-11-28", "close": 9.82, "volume": 50410.0}, {"date": "2025-12-01", "close": 9.69, "volume": 39820.0}, {"date": "2025-12-02", "close": 9.65, "volume": 46351.0}, {"date": "2025-12-03", "close": 9.68, "volume": 32479.0}, {"date": "2025-12-04", "close": 9.69, "volume": 28598.0}, {"date": "2025-12-05", "close": 9.71, "volume": 22553.0}, {"date": "2025-12-08", "close": 9.7, "volume": 40031.0}, {"date": "2025-12-09", "close": 9.69, "volume": 38696.0}, {"date": "2025-12-10", "close": 9.78, "volume": 66630.0}, {"date": "2025-12-11", "close": 9.75, "volume": 38792.0}, {"date": "2025-12-12", "close": 9.77, "volume": 44244.0}, {"date": "2025-12-15", "close": 9.83, "volume": 69405.0}, {"date": "2025-12-16", "close": 9.76, "volume": 68921.0}, {"date": "2025-12-17", "close": 9.73, "volume": 47502.0}, {"date": "2025-12-18", "close": 9.76, "volume": 36890.0}, {"date": "2025-12-19", "close": 9.8, "volume": 60004.0}, {"date": "2025-12-22", "close": 9.81, "volume": 59178.0}, {"date": "2025-12-23", "close": 9.85, "volume": 33078.0}, {"date": "2025-12-24", "close": 9.87, "volume": 29351.0}, {"date": "2025-12-26", "close": 9.89, "volume": 35298.0}, {"date": "2025-12-29", "close": 9.86, "volume": 37296.0}, {"date": "2025-12-30", "close": 9.78, "volume": 78501.0}, {"date": "2025-12-31", "close": 9.72, "volume": 45777.0}, {"date": "2026-01-02", "close": 9.75, "volume": 52692.0}, {"date": "2026-01-05", "close": 9.77, "volume": 59720.0}, {"date": "2026-01-06", "close": 9.79, "volume": 63231.0}, {"date": "2026-01-07", "close": 9.74, "volume": 68681.0}, {"date": "2026-01-08", "close": 9.81, "volume": 43584.0}, {"date": "2026-01-09", "close": 9.82, "volume": 35202.0}, {"date": "2026-01-12", "close": 9.84, "volume": 88619.0}, {"date": "2026-01-13", "close": 9.8, "volume": 106008.0}, {"date": "2026-01-14", "close": 9.86, "volume": 47931.0}, {"date": "2026-01-15", "close": 9.81, "volume": 81212.0}, {"date": "2026-01-16", "close": 9.82, "volume": 53761.0}, {"date": "2026-01-20", "close": 9.77, "volume": 61394.0}, {"date": "2026-01-21", "close": 9.83, "volume": 101710.0}, {"date": "2026-01-22", "close": 9.83, "volume": 170947.0}, {"date": "2026-01-23", "close": 9.8, "volume": 57187.0}, {"date": "2026-01-26", "close": 9.84, "volume": 34960.0}, {"date": "2026-01-27", "close": 9.88, "volume": 79924.0}, {"date": "2026-01-28", "close": 9.83, "volume": 61396.0}, {"date": "2026-01-29", "close": 9.89, "volume": 92239.0}, {"date": "2026-01-30", "close": 9.94, "volume": 87292.0}, {"date": "2026-02-02", "close": 9.9, "volume": 57628.0}, {"date": "2026-02-03", "close": 9.86, "volume": 47725.0}, {"date": "2026-02-04", "close": 9.91, "volume": 49248.0}, {"date": "2026-02-05", "close": 9.83, "volume": 68991.0}, {"date": "2026-02-06", "close": 9.95, "volume": 92837.0}, {"date": "2026-02-09", "close": 10.0, "volume": 55310.0}, {"date": "2026-02-10", "close": 9.98, "volume": 61149.0}, {"date": "2026-02-11", "close": 9.98, "volume": 73637.0}, {"date": "2026-02-12", "close": 9.94, "volume": 32972.0}, {"date": "2026-02-13", "close": 9.97, "volume": 54066.0}, {"date": "2026-02-17", "close": 9.937, "volume": 55958.0}, {"date": "2026-02-18", "close": 9.95, "volume": 65104.0}, {"date": "2026-02-19", "close": 9.92, "volume": 28540.0}, {"date": "2026-02-20", "close": 10.04, "volume": 48287.0}, {"date": "2026-02-23", "close": 10.01, "volume": 38118.0}, {"date": "2026-02-24", "close": 10.01, "volume": 21911.0}, {"date": "2026-02-25", "close": 10.05, "volume": 56522.0}, {"date": "2026-02-26", "close": 10.03, "volume": 38539.0}, {"date": "2026-02-27", "close": 10.08, "volume": 76490.0}, {"date": "2026-03-02", "close": 9.99, "volume": 33592.0}, {"date": "2026-03-03", "close": 9.98, "volume": 52781.0}, {"date": "2026-03-04", "close": 9.96, "volume": 54434.0}, {"date": "2026-03-05", "close": 9.8, "volume": 80231.0}, {"date": "2026-03-06", "close": 9.74, "volume": 44178.0}, {"date": "2026-03-09", "close": 9.61, "volume": 126673.0}, {"date": "2026-03-10", "close": 9.66, "volume": 85130.0}, {"date": "2026-03-11", "close": 9.6, "volume": 75824.0}, {"date": "2026-03-12", "close": 9.56, "volume": 38138.0}, {"date": "2026-03-13", "close": 9.59, "volume": 36176.0}, {"date": "2026-03-16", "close": 9.7, "volume": 71047.0}, {"date": "2026-03-17", "close": 9.73, "volume": 45219.0}, {"date": "2026-03-18", "close": 9.64, "volume": 29547.0}, {"date": "2026-03-19", "close": 9.61, "volume": 49299.0}, {"date": "2026-03-20", "close": 9.44, "volume": 47652.0}, {"date": "2026-03-23", "close": 9.43, "volume": 93073.0}, {"date": "2026-03-24", "close": 9.46, "volume": 37117.0}, {"date": "2026-03-25", "close": 9.59, "volume": 49567.0}, {"date": "2026-03-26", "close": 9.43, "volume": 30332.0}, {"date": "2026-03-27", "close": 9.3, "volume": 73540.0}, {"date": "2026-03-30", "close": 9.33, "volume": 74795.0}, {"date": "2026-03-31", "close": 9.56, "volume": 80195.0}, {"date": "2026-04-01", "close": 9.52, "volume": 62365.0}, {"date": "2026-04-02", "close": 9.46, "volume": 63238.0}, {"date": "2026-04-06", "close": 9.49, "volume": 65283.0}, {"date": "2026-04-07", "close": 9.39, "volume": 76925.0}, {"date": "2026-04-08", "close": 9.58, "volume": 104493.0}, {"date": "2026-04-09", "close": 9.58, "volume": 109381.0}, {"date": "2026-04-10", "close": 9.59, "volume": 58073.0}, {"date": "2026-04-13", "close": 9.62, "volume": 47025.0}, {"date": "2026-04-14", "close": 9.72, "volume": 66439.0}, {"date": "2026-04-15", "close": 9.69, "volume": 43625.0}, {"date": "2026-04-16", "close": 9.69, "volume": 23232.0}, {"date": "2026-04-17", "close": 9.72, "volume": 33871.0}, {"date": "2026-04-20", "close": 9.63, "volume": 50501.0}, {"date": "2026-04-21", "close": 9.56, "volume": 42645.0}, {"date": "2026-04-22", "close": 9.59, "volume": 45701.0}, {"date": "2026-04-23", "close": 9.55, "volume": 74455.0}, {"date": "2026-04-24", "close": 9.64, "volume": 89742.0}, {"date": "2026-04-27", "close": 9.66, "volume": 56621.0}, {"date": "2026-04-28", "close": 9.65, "volume": 58615.0}, {"date": "2026-04-29", "close": 9.71, "volume": 37735.0}, {"date": "2026-04-30", "close": 9.83, "volume": 101833.0}, {"date": "2026-05-01", "close": 9.71, "volume": 43522.0}, {"date": "2026-05-04", "close": 9.66, "volume": 68674.0}, {"date": "2026-05-05", "close": 9.65, "volume": 41814.0}, {"date": "2026-05-06", "close": 9.66, "volume": 62284.0}, {"date": "2026-05-07", "close": 9.56, "volume": 66765.0}, {"date": "2026-05-08", "close": 9.62, "volume": 39674.0}, {"date": "2026-05-11", "close": 9.61, "volume": 68093.0}, {"date": "2026-05-12", "close": 9.63, "volume": 50515.0}, {"date": "2026-05-13", "close": 9.63, "volume": 54288.0}, {"date": "2026-05-14", "close": 9.68, "volume": 59776.0}, {"date": "2026-05-15", "close": 9.6, "volume": 50519.0}, {"date": "2026-05-18", "close": 9.66, "volume": 63671.0}, {"date": "2026-05-19", "close": 9.69, "volume": 47196.0}, {"date": "2026-05-20", "close": 9.82, "volume": 80647.0}, {"date": "2026-05-21", "close": 9.81, "volume": 42328.0}, {"date": "2026-05-22", "close": 9.8262, "volume": 32649.0}, {"date": "2026-05-26", "close": 9.88, "volume": 65167.0}, {"date": "2026-05-27", "close": 9.88, "volume": 23567.0}, {"date": "2026-05-28", "close": 9.885, "volume": 43963.0}, {"date": "2026-05-29", "close": 9.89, "volume": 67424.0}, {"date": "2026-06-01", "close": 9.775, "volume": 36788.0}, {"date": "2026-06-02", "close": 9.82, "volume": 38345.0}, {"date": "2026-06-03", "close": 9.787, "volume": 25532.0}, {"date": "2026-06-04", "close": 9.75, "volume": 24684.0}, {"date": "2026-06-05", "close": 9.63, "volume": 45228.0}, {"date": "2026-06-08", "close": 9.67, "volume": 44403.0}, {"date": "2026-06-09", "close": 9.69, "volume": 27051.0}, {"date": "2026-06-10", "close": 9.645, "volume": 33625.0}, {"date": "2026-06-11", "close": 9.77, "volume": 32915.0}, {"date": "2026-06-12", "close": 9.76, "volume": 32606.0}, {"date": "2026-06-15", "close": 9.8, "volume": 39789.0}, {"date": "2026-06-16", "close": 9.836, "volume": 49860.0}, {"date": "2026-06-17", "close": 9.69, "volume": 33365.0}, {"date": "2026-06-18", "close": 9.705, "volume": 24473.0}, {"date": "2026-06-22", "close": 9.71, "volume": 37988.0}, {"date": "2026-06-23", "close": 9.72, "volume": 43883.0}, {"date": "2026-06-24", "close": 9.7, "volume": 41120.0}, {"date": "2026-06-25", "close": 9.69, "volume": 35273.0}, {"date": "2026-06-26", "close": 9.72, "volume": 60164.0}, {"date": "2026-06-29", "close": 9.78, "volume": 51076.0}, {"date": "2026-06-30", "close": 9.9, "volume": 71341.0}, {"date": "2026-07-01", "close": 9.85, "volume": 85646.0}, {"date": "2026-07-02", "close": 9.87, "volume": 51612.0}, {"date": "2026-07-06", "close": 9.85, "volume": 72541.0}, {"date": "2026-07-07", "close": 9.83, "volume": 52413.0}, {"date": "2026-07-08", "close": 9.8, "volume": 43866.0}, {"date": "2026-07-09", "close": 9.88, "volume": 68284.0}, {"date": "2026-07-10", "close": 9.89, "volume": 32615.0}, {"date": "2026-07-13", "close": 9.9, "volume": 54061.0}, {"date": "2026-07-14", "close": 9.96, "volume": 64675.0}, {"date": "2026-07-15", "close": 9.93, "volume": 50640.0}, {"date": "2026-07-16", "close": 10.0, "volume": 56423.0}, {"date": "2026-07-17", "close": 9.96, "volume": 47557.0}, {"date": "2026-07-20", "close": 9.98, "volume": 55511.0}, {"date": "2026-07-21", "close": 10.02, "volume": 67333.0}, {"date": "2026-07-22", "close": 10.01, "volume": 51190.0}, {"date": "2026-07-23", "close": 9.98, "volume": 43159.0}, {"date": "2026-07-24", "close": 10.04, "volume": 38641.0}, {"date": "2026-07-27", "close": 10.07, "volume": 50438.0}, {"date": "2026-07-28", "close": 10.17, "volume": 114168.0}, {"date": "2026-07-29", "close": 10.13, "volume": 107181.0}, {"date": "2026-07-30", "close": 10.17, "volume": 60553.0}, {"date": "2026-07-31", "close": 10.21, "volume": 59014.0}, {"date": "2026-08-03", "close": 10.2, "volume": 44134.0}, {"date": "2026-08-04", "close": 10.22, "volume": 47451.0}, {"date": "2026-08-05", "close": 10.15, "volume": 50431.0}, {"date": "2026-08-06", "close": 10.2, "volume": 83910.0}, {"date": "2026-08-07", "close": 10.3, "volume": 83307.0}, {"date": "2026-08-10", "close": 10.29, "volume": 46938.0}, {"date": "2026-08-11", "close": 10.28, "volume": 45172.0}, {"date": "2026-08-12", "close": 10.27, "volume": 46164.0}, {"date": "2026-08-13", "close": 10.34, "volume": 72681.0}, {"date": "2026-08-14", "close": 10.38, "volume": 62506.0}, {"date": "2026-08-17", "close": 10.51, "volume": 256290.0}, {"date": "2026-08-18", "close": 10.42, "volume": 82045.0}, {"date": "2026-08-19", "close": 10.48, "volume": 59765.0}, {"date": "2026-08-20", "close": 10.43, "volume": 69157.0}, {"date": "2026-08-21", "close": 10.475, "volume": 46087.0}, {"date": "2026-08-24", "close": 10.51, "volume": 127897.0}, {"date": "2026-08-25", "close": 10.54, "volume": 93633.0}, {"date": "2026-08-26", "close": 10.57, "volume": 51151.0}, {"date": "2026-08-27", "close": 10.56, "volume": 92367.0}, {"date": "2026-08-28", "close": 10.61, "volume": 56166.0}, {"date": "2026-08-31", "close": 10.68, "volume": 205188.0}, {"date": "2026-09-01", "close": 10.67, "volume": 249088.0}, {"date": "2026-09-02", "close": 10.53, "volume": 182816.0}, {"date": "2026-09-03", "close": 10.58, "volume": 24227.0}, {"date": "2026-09-04", "close": 10.54, "volume": 72104.0}, {"date": "2026-09-08", "close": 10.53, "volume": 55521.0}, {"date": "2026-09-09", "close": 10.51, "volume": 41511.0}, {"date": "2026-09-10", "close": 10.38, "volume": 63014.0}, {"date": "2026-09-11", "close": 10.42, "volume": 23778.0}, {"date": "2026-09-14", "close": 10.5, "volume": 50415.0}, {"date": "2026-09-15", "close": 10.61, "volume": 93778.0}, {"date": "2026-09-16", "close": 10.7, "volume": 90122.0}, {"date": "2026-09-17", "close": 10.63, "volume": 79891.0}, {"date": "2026-09-18", "close": 10.67, "volume": 75988.0}, {"date": "2026-09-21", "close": 10.75, "volume": 65691.0}, {"date": "2026-09-22", "close": 10.7, "volume": 71368.0}, {"date": "2026-09-23", "close": 10.39, "volume": 45104.0}, {"date": "2026-09-24", "close": 10.31, "volume": 101324.0}, {"date": "2026-09-25", "close": 10.3, "volume": 85463.0}, {"date": "2026-09-28", "close": 10.13, "volume": 75826.0}, {"date": "2026-09-29", "close": 10.07, "volume": 170731.0}, {"date": "2026-09-30", "close": 10.01, "volume": 170729.0}, {"date": "2026-10-01", "close": 9.97, "volume": 90819.0}, {"date": "2026-10-02", "close": 10.01, "volume": 75664.0}, {"date": "2026-10-05", "close": 9.85, "volume": 193020.0}, {"date": "2026-10-06", "close": 9.81, "volume": 166428.0}, {"date": "2026-10-07", "close": 9.79, "volume": 75554.0}, {"date": "2026-10-08", "close": 9.87, "volume": 50371.0}, {"date": "2026-10-09", "close": 9.97, "volume": 56982.0}, {"date": "2026-10-12", "close": 10.0, "volume": 26615.0}, {"date": "2026-10-13", "close": 10.04, "volume": 38533.0}, {"date": "2026-10-14", "close": 10.03, "volume": 73008.0}, {"date": "2026-10-15", "close": 10.09, "volume": 92667.0}, {"date": "2026-10-16", "close": 10.14, "volume": 23874.0}, {"date": "2026-10-19", "close": 10.05, "volume": 26073.0}, {"date": "2026-10-20", "close": 10.1, "volume": 22933.0}, {"date": "2026-10-21", "close": 10.2, "volume": 24547.0}, {"date": "2026-10-22", "close": 10.1, "volume": 47562.0}, {"date": "2026-10-23", "close": 10.05, "volume": 47403.0}, {"date": "2026-10-26", "close": 10.05, "volume": 65844.0}], "refreshing": true}