{"ticker": "MSTR", "overview": {"name": "Morningstar International Shares Active ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MSTR", "has_prices": true, "as_of": "2026-09-07", "last": 8.65, "prev_close": 8.74, "change": -0.08999999999999986, "change_pct": -0.010297482837528588, "session_volume": 38411.0, "vwap_5": 8.686904821885832, "vwap_20": 8.716291608575006, "vwap_60": 8.659513687029628, "vwap_250": 9.219435972659298, "high_52w": 10.49, "low_52w": 8.25, "avg_volume_20": 55479.85, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-02", "form": "Issued Capital", "title": "Monthly redemptions and units on issue Sep 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144040-2A1701645"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "Full Year Statutory Accounts - June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143094-2A1701051"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Monthly redemptions and units on issue Aug 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130375-2A1694346"}, {"date": "2026-08-04", "form": "Issued Capital", "title": "Monthly redemptions and units on issue Jul 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117877-2A1687529"}, {"date": "2026-07-08", "form": "Distribution Announcement", "title": "Final Distribution Components - June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109531-2A1683713"}], "performance": {"ticker": "MSTR", "has_prices": true, "summary": {"n": 38, "avg": -0.12668899963856078, "win_rate": 0.05263157894736842, "best": 0.027283511269276445, "worst": -0.49246908515501375, "as_of": "2026-11-02"}, "buys": [{"who": "Le Phong", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 998756.0000000001, "date": "2026-06-22", "score": 61.0, "ref_price": 10.29, "return": -0.15840621963070933}, {"who": "Chow Thomas C.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 9998.1, "date": "2026-06-16", "score": 22.5, "ref_price": 10.49, "return": -0.1744518589132507}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 10.35, "return": -0.16328502415458934}, {"who": "Le Phong", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 5467.35, "date": "2026-05-22", "score": 45.3, "ref_price": 10.21, "return": -0.15181194906953974}, {"who": "Le Phong", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 249946.58000000002, "date": "2026-03-19", "score": 60.6, "ref_price": 9.27, "return": -0.06580366774541525}, {"who": "Dietze Jane A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99485.0, "date": "2026-01-20", "score": 44.8, "ref_price": 9.5, "return": -0.08842105263157893}, {"who": "RICKERTSEN CARL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 779395.0, "date": "2026-01-12", "score": 49.7, "ref_price": 9.54, "return": -0.09224318658280913}, {"who": "Le Phong", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1199.8799999999999, "date": "2026-01-08", "score": 40.4, "ref_price": 9.39, "return": -0.07774227902023433}, {"who": "Dietze Jane A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104808.0, "date": "2025-11-21", "score": 50.3, "ref_price": 8.96, "return": -0.03348214285714293}, {"who": "Patten Jarrod M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2316303.88, "date": "2025-10-17", "score": 70.4, "ref_price": 9.16, "return": -0.05458515283842795}, {"who": "Shao Wei-Ming", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 1211450.0, "date": "2025-09-15", "score": 62.0, "ref_price": 9.11, "return": -0.049396267837541086}, {"who": "Le Phong", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 11308.82, "date": "2025-08-26", "score": 38.1, "ref_price": 9.07, "return": -0.045203969128996706}, {"who": "WINIARSKI GREGG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 976520.0, "date": "2025-08-08", "score": 50.9, "ref_price": 8.9, "return": -0.026966292134831482}, {"who": "Briger Peter L JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19800000.0, "date": "2025-07-29", "score": 66.6, "ref_price": 9.0, "return": -0.037777777777777764}, {"who": "Le Phong", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 495000.0, "date": "2025-07-29", "score": 57.3, "ref_price": 9.0, "return": -0.037777777777777764}, {"who": "Patten Jarrod M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499950.0, "date": "2025-07-29", "score": 47.4, "ref_price": 9.0, "return": -0.037777777777777764}, {"who": "Montgomery Jeanine", "person_type": "EXEC", "person_label": "Execs", "role": "VP & CAO", "amount": 450000.0, "date": "2025-07-29", "score": 41.9, "ref_price": 9.0, "return": -0.037777777777777764}, {"who": "Kang Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 252000.0, "date": "2025-07-29", "score": 51.3, "ref_price": 9.0, "return": -0.037777777777777764}, {"who": "Shao Wei-Ming", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 225000.0, "date": "2025-07-29", "score": 38.2, "ref_price": 9.0, "return": -0.037777777777777764}, {"who": "Dietze Jane A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135000.0, "date": "2025-07-29", "score": 40.6, "ref_price": 9.0, "return": -0.037777777777777764}, {"who": "Patten Jarrod M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 425000.0, "date": "2025-06-05", "score": 46.6, "ref_price": 10.05, "return": -0.13830845771144284}, {"who": "Shao Wei-Ming", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 299795.0, "date": "2025-06-05", "score": 39.7, "ref_price": 10.05, "return": -0.13830845771144284}, {"who": "Kang Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 191250.0, "date": "2025-06-05", "score": 49.9, "ref_price": 10.05, "return": -0.13830845771144284}, {"who": "Le Phong", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 382500.0, "date": "2025-06-05", "score": 56.0, "ref_price": 10.05, "return": -0.13830845771144284}, {"who": "Patten Jarrod M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1013780.0, "date": "2025-05-27", "score": 51.1, "ref_price": 9.9, "return": -0.12525252525252528}, {"who": "Kang Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 127500.0, "date": "2025-03-20", "score": 47.8, "ref_price": 9.69, "return": -0.10629514963880284}, {"who": "Shao Wei-Ming", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 42500.0, "date": "2025-03-20", "score": 29.7, "ref_price": 9.69, "return": -0.10629514963880284}, {"who": "Le Phong", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 510000.0, "date": "2025-03-20", "score": 57.5, "ref_price": 9.69, "return": -0.10629514963880284}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 9.83, "return": -0.1190233977619532}, {"who": "Hon. Neal Patrick MD, Facs Dunn", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL02", "amount": 15001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 9.63, "return": -0.10072689511941854}, {"who": "Hon. Shri Thanedar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI13", "amount": 15001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 9.6, "return": -0.09791666666666662}, {"who": "RICKERTSEN CARL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 608000.0, "date": "2022-06-13", "score": 48.4, "ref_price": 15.215, "return": -0.4308248439040421}, {"who": "RECHAN LESLIE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 408843.66000000003, "date": "2022-05-11", "score": 47.5, "ref_price": 8.43, "return": 0.027283511269276445}, {"who": "Lang Timothy Edwin", "person_type": "EXEC", "person_label": "Execs", "role": "SEVP & CTO", "amount": 500000.0, "date": "2022-05-11", "score": 57.4, "ref_price": 8.43, "return": 0.027283511269276445}, {"who": "RICKERTSEN CARL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260160.00000000003, "date": "2020-03-09", "score": 54.0, "ref_price": 12.943, "return": -0.3309124623348528}, {"who": "RECHAN LESLIE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260261.99999999997, "date": "2019-08-01", "score": 44.0, "ref_price": 13.548, "return": -0.36079126070268674}, {"who": "RICKERTSEN CARL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 289527.0, "date": "2012-11-02", "score": 44.6, "ref_price": 17.063, "return": -0.49246908515501375}, {"who": "RICKERTSEN CARL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 216238.0, "date": "2007-08-01", "score": 58.0, "ref_price": 17.063, "return": -0.49246908515501375}]}, "price_series": [{"date": "2019-11-12", "close": 8.92, "volume": 6611.0}, {"date": "2019-11-14", "close": 8.83, "volume": 2130.0}, {"date": "2019-11-15", "close": 8.81, "volume": 1129.0}, {"date": "2019-11-18", "close": 8.83, "volume": 2265.0}, {"date": "2019-11-19", "close": 8.83, "volume": 54001.0}, {"date": "2019-11-20", "close": 8.82, "volume": 2249.0}, {"date": "2019-11-25", "close": 8.83, "volume": 1204.0}, {"date": "2019-12-02", "close": 8.88, "volume": 1000.0}, {"date": "2019-12-03", "close": 8.78, "volume": 4000.0}, {"date": "2019-12-12", "close": 8.93, "volume": 570.0}, {"date": "2020-01-03", "close": 9.13, "volume": 666.0}, {"date": "2020-01-09", "close": 9.08, "volume": 120.0}, {"date": "2020-02-25", "close": 8.82, "volume": 203.0}, {"date": "2020-02-27", "close": 8.56, "volume": 500.0}, {"date": "2020-03-12", "close": 7.29, "volume": 1500.0}, {"date": "2020-03-13", "close": 6.8, "volume": 759.0}, {"date": "2020-03-16", "close": 6.96, "volume": 733.0}, {"date": "2020-03-17", "close": 6.74, "volume": 100.0}, {"date": "2020-03-25", "close": 6.91, "volume": 4165.0}, {"date": "2020-03-31", "close": 7.39, "volume": 733.0}, {"date": "2020-04-03", "close": 7.09, "volume": 3375.0}, {"date": "2020-04-17", "close": 7.82, "volume": 19845.0}, {"date": "2020-04-22", "close": 7.6, "volume": 11337.0}, {"date": "2020-05-05", "close": 7.8, "volume": 1907.0}, {"date": "2020-05-07", "close": 7.88, "volume": 18770.0}, {"date": "2020-05-08", "close": 7.99, "volume": 3509518.0}, {"date": "2020-05-11", "close": 8.05, "volume": 29767.0}, {"date": "2020-05-12", "close": 8.05, "volume": 10267.0}, {"date": "2020-05-13", "close": 7.94, "volume": 37602.0}, {"date": "2020-05-14", "close": 7.84, "volume": 15393.0}, {"date": "2020-05-15", "close": 7.85, "volume": 510331.0}, {"date": "2020-05-18", "close": 7.91, "volume": 260330.0}, {"date": "2020-05-19", "close": 8.08, "volume": 4030.0}, {"date": "2020-05-20", "close": 8.08, "volume": 8663.0}, {"date": "2020-05-21", "close": 8.1, "volume": 32148.0}, {"date": "2020-05-22", "close": 8.03, "volume": 12695.0}, {"date": "2020-05-25", "close": 8.11, "volume": 4553.0}, {"date": "2020-05-26", "close": 8.21, "volume": 719596.0}, {"date": "2020-05-27", "close": 8.28, "volume": 5882.0}, {"date": "2020-05-28", "close": 8.39, "volume": 9866.0}, {"date": "2020-05-29", "close": 8.39, "volume": 20748.0}, {"date": "2020-06-01", "close": 8.41, "volume": 20404.0}, {"date": "2020-06-02", "close": 8.46, "volume": 6173.0}, {"date": "2020-06-03", "close": 8.53, "volume": 77256.0}, {"date": "2020-06-04", "close": 8.6, "volume": 23891.0}, {"date": "2020-06-05", "close": 8.63, "volume": 25600.0}, {"date": "2020-06-09", "close": 8.72, "volume": 82281.0}, {"date": "2020-06-10", "close": 8.7, "volume": 9311.0}, {"date": "2020-06-11", "close": 8.5, "volume": 5978.0}, {"date": "2020-06-12", "close": 8.36, "volume": 14105.0}, {"date": "2020-06-15", "close": 8.29, "volume": 7909.0}, {"date": "2020-06-16", "close": 8.44, "volume": 3590.0}, {"date": "2020-06-17", "close": 8.41, "volume": 25042.0}, {"date": "2020-06-18", "close": 8.43, "volume": 13711.0}, {"date": "2020-06-19", "close": 8.48, "volume": 16104.0}, {"date": "2020-06-22", "close": 8.45, "volume": 12112.0}, {"date": "2020-06-23", "close": 8.46, "volume": 15790.0}, {"date": "2020-06-24", "close": 8.49, "volume": 11994.0}, {"date": "2020-06-25", "close": 8.32, "volume": 19012.0}, {"date": "2020-06-26", "close": 8.42, "volume": 11782.0}, {"date": "2020-06-29", "close": 8.33, "volume": 7007.0}, {"date": "2020-06-30", "close": 8.45, "volume": 10421.0}, {"date": "2020-07-01", "close": 8.45, "volume": 14455.0}, {"date": "2020-07-02", "close": 8.47, "volume": 13117.0}, {"date": "2020-07-03", "close": 8.51, "volume": 8334.0}, {"date": "2020-07-06", "close": 8.66, "volume": 21660.0}, {"date": "2020-07-07", "close": 8.62, "volume": 28968.0}, {"date": "2020-07-08", "close": 8.6, "volume": 73182.0}, {"date": "2020-07-09", "close": 8.62, "volume": 11783.0}, {"date": "2020-07-10", "close": 8.48, "volume": 16171.0}, {"date": "2020-07-13", "close": 8.66, "volume": 14668.0}, {"date": "2020-07-14", "close": 8.6, "volume": 3677.0}, {"date": "2020-07-15", "close": 8.73, "volume": 16104.0}, {"date": "2020-07-16", "close": 8.71, "volume": 34234.0}, {"date": "2020-07-17", "close": 8.7, "volume": 44968.0}, {"date": "2020-07-20", "close": 8.77, "volume": 17674.0}, {"date": "2020-07-21", "close": 8.83, "volume": 25165.0}, {"date": "2020-07-22", "close": 8.84, "volume": 6414.0}, {"date": "2020-07-23", "close": 8.81, "volume": 28648.0}, {"date": "2020-07-24", "close": 8.75, "volume": 15349.0}, {"date": "2020-07-27", "close": 8.75, "volume": 33457.0}, {"date": "2020-07-28", "close": 8.79, "volume": 38908.0}, {"date": "2020-07-29", "close": 8.73, "volume": 32258.0}, {"date": "2020-07-30", "close": 8.8, "volume": 26986.0}, {"date": "2020-07-31", "close": 8.68, "volume": 16024.0}, {"date": "2020-08-03", "close": 8.73, "volume": 7702.0}, {"date": "2020-08-04", "close": 8.81, "volume": 14255.0}, {"date": "2020-08-05", "close": 8.81, "volume": 31234.0}, {"date": "2020-08-06", "close": 8.89, "volume": 15270.0}, {"date": "2020-08-07", "close": 8.86, "volume": 26548.0}, {"date": "2020-08-10", "close": 8.95, "volume": 21784.0}, {"date": "2020-08-11", "close": 8.98, "volume": 6160.0}, {"date": "2020-08-12", "close": 8.99, "volume": 51041.0}, {"date": "2020-08-13", "close": 9.03, "volume": 11982.0}, {"date": "2020-08-14", "close": 9.03, "volume": 54915.0}, {"date": "2020-08-17", "close": 9.03, "volume": 15670.0}, {"date": "2020-08-18", "close": 9.04, "volume": 4048.0}, {"date": "2020-08-19", "close": 9.01, "volume": 22265.0}, {"date": "2020-08-20", "close": 8.88, "volume": 21352.0}, {"date": "2020-08-21", "close": 8.94, "volume": 32229.0}, {"date": "2020-08-24", "close": 8.98, "volume": 15692.0}, {"date": "2020-08-25", "close": 9.03, "volume": 19872.0}, {"date": "2020-08-26", "close": 9.03, "volume": 20858.0}, {"date": "2020-08-27", "close": 9.01, "volume": 18326.0}, {"date": "2020-08-28", "close": 9.03, "volume": 29514.0}, {"date": "2020-08-31", "close": 9.08, "volume": 16915.0}, {"date": "2020-09-01", "close": 9.0, "volume": 12495.0}, {"date": "2020-09-02", "close": 9.03, "volume": 20874.0}, {"date": "2020-09-03", "close": 9.09, "volume": 25210.0}, {"date": "2020-09-04", "close": 8.95, "volume": 54164.0}, {"date": "2020-09-07", "close": 8.9, "volume": 9609.0}, {"date": "2020-09-08", "close": 8.98, "volume": 35571.0}, {"date": "2020-09-09", "close": 8.83, "volume": 22355.0}, {"date": "2020-09-10", "close": 8.98, "volume": 29225.0}, {"date": "2020-09-11", "close": 8.95, "volume": 19003.0}, {"date": "2020-09-14", "close": 9.02, "volume": 13418.0}, {"date": "2020-09-15", "close": 9.02, "volume": 12764.0}, {"date": "2020-09-16", "close": 9.09, "volume": 16532.0}, {"date": "2020-09-17", "close": 9.01, "volume": 5200.0}, {"date": "2020-09-18", "close": 9.06, "volume": 34086.0}, {"date": "2020-09-21", "close": 8.97, "volume": 38884.0}, {"date": "2020-09-22", "close": 8.72, "volume": 1197139.0}, {"date": "2020-09-23", "close": 8.86, "volume": 89109.0}, {"date": "2020-09-24", "close": 8.74, "volume": 28261.0}, {"date": "2020-09-25", "close": 8.82, "volume": 6359.0}, {"date": "2020-09-28", "close": 8.87, "volume": 15868.0}, {"date": "2020-09-29", "close": 8.99, "volume": 16990.0}, {"date": "2020-09-30", "close": 8.92, "volume": 18588.0}, {"date": "2020-10-01", "close": 9.03, "volume": 20488.0}, {"date": "2020-10-02", "close": 8.89, "volume": 16503.0}, {"date": "2020-10-05", "close": 9.03, "volume": 7840.0}, {"date": "2020-10-06", "close": 9.07, "volume": 16519.0}, {"date": "2020-10-07", "close": 9.06, "volume": 28715.0}, {"date": "2020-10-08", "close": 9.16, "volume": 36315.0}, {"date": "2020-10-09", "close": 9.21, "volume": 20141.0}, {"date": "2020-10-12", "close": 9.22, "volume": 35314.0}, {"date": "2020-10-13", "close": 9.22, "volume": 43616.0}, {"date": "2020-10-14", "close": 9.24, "volume": 45410.0}, {"date": "2020-10-15", "close": 9.18, "volume": 21783.0}, {"date": "2020-10-16", "close": 9.16, "volume": 29799.0}, {"date": "2020-10-19", "close": 9.24, "volume": 5063.0}, {"date": "2020-10-20", "close": 9.18, "volume": 41811.0}, {"date": "2020-10-21", "close": 9.23, "volume": 35387.0}, {"date": "2020-10-22", "close": 9.08, "volume": 27306.0}, {"date": "2020-10-23", "close": 9.17, "volume": 26969.0}, {"date": "2020-10-26", "close": 9.1, "volume": 21511.0}, {"date": "2020-10-27", "close": 9.03, "volume": 11967.0}, {"date": "2020-10-28", "close": 8.94, "volume": 19255.0}, {"date": "2020-10-29", "close": 8.8, "volume": 9293.0}, {"date": "2020-10-30", "close": 8.74, "volume": 12705.0}, {"date": "2020-11-02", "close": 8.78, "volume": 14489.0}, {"date": "2020-11-03", "close": 8.94, "volume": 34969.0}, {"date": "2020-11-04", "close": 9.12, "volume": 7979.0}, {"date": "2020-11-05", "close": 9.12, "volume": 22046.0}, {"date": "2020-11-06", "close": 9.13, "volume": 13253.0}, {"date": "2020-11-09", "close": 9.29, "volume": 8233.0}, {"date": "2020-11-10", "close": 9.33, "volume": 27901.0}, {"date": "2020-11-11", "close": 9.47, "volume": 47631.0}, {"date": "2020-11-12", "close": 9.49, "volume": 2751.0}, {"date": "2020-11-13", "close": 9.39, "volume": 6293.0}, {"date": "2020-11-16", "close": 9.55, "volume": 111.0}, {"date": "2020-11-17", "close": 9.62, "volume": 14398.0}, {"date": "2020-11-18", "close": 9.59, "volume": 21846.0}, {"date": "2020-11-19", "close": 9.55, "volume": 21075.0}, {"date": "2020-11-20", "close": 9.6, "volume": 16946.0}, {"date": "2020-11-23", "close": 9.66, "volume": 9001.0}, {"date": "2020-11-24", "close": 9.73, "volume": 4681.0}, {"date": "2020-11-25", "close": 9.75, "volume": 15156.0}, {"date": "2020-11-26", "close": 9.72, "volume": 47063.0}, {"date": "2020-11-27", "close": 9.76, "volume": 25485.0}, {"date": "2020-11-30", "close": 9.72, "volume": 3003.0}, {"date": "2020-12-01", "close": 9.76, "volume": 14298.0}, {"date": "2020-12-02", "close": 9.77, "volume": 23671.0}, {"date": "2020-12-03", "close": 9.8, "volume": 9644.0}, {"date": "2020-12-04", "close": 9.83, "volume": 4359.0}, {"date": "2020-12-07", "close": 9.86, "volume": 11653.0}, {"date": "2020-12-08", "close": 9.84, "volume": 22818.0}, {"date": "2020-12-09", "close": 9.89, "volume": 15963.0}, {"date": "2020-12-10", "close": 9.88, "volume": 34609.0}, {"date": "2020-12-11", "close": 9.84, "volume": 16861.0}, {"date": "2020-12-14", "close": 9.83, "volume": 25456.0}, {"date": "2020-12-15", "close": 9.75, "volume": 16114.0}, {"date": "2020-12-16", "close": 9.87, "volume": 13378.0}, {"date": "2020-12-17", "close": 9.86, "volume": 10698.0}, {"date": "2020-12-18", "close": 9.85, "volume": 18412.0}, {"date": "2020-12-21", "close": 9.81, "volume": 27433.0}, {"date": "2020-12-22", "close": 9.74, "volume": 24104.0}, {"date": "2020-12-23", "close": 9.78, "volume": 24137.0}, {"date": "2020-12-24", "close": 9.87, "volume": 23416.0}, {"date": "2020-12-29", "close": 9.9, "volume": 5125.0}, {"date": "2020-12-30", "close": 9.94, "volume": 25788.0}, {"date": "2020-12-31", "close": 9.94, "volume": 71002.0}, {"date": "2021-01-04", "close": 9.86, "volume": 5.0}, {"date": "2021-01-05", "close": 9.88, "volume": 15703.0}, {"date": "2021-01-06", "close": 9.92, "volume": 19251.0}, {"date": "2021-01-07", "close": 10.11, "volume": 5062.0}, {"date": "2021-01-08", "close": 10.2, "volume": 18027.0}, {"date": "2021-01-11", "close": 10.19, "volume": 31739.0}, {"date": "2021-01-12", "close": 10.21, "volume": 15893.0}, {"date": "2021-01-13", "close": 10.24, "volume": 6984.0}, {"date": "2021-01-14", "close": 10.24, "volume": 2117.0}, {"date": "2021-01-15", "close": 10.2, "volume": 29690.0}, {"date": "2021-01-18", "close": 10.11, "volume": 2393.0}, {"date": "2021-01-19", "close": 10.25, "volume": 15161.0}, {"date": "2021-01-20", "close": 10.19, "volume": 18993.0}, {"date": "2021-01-21", "close": 10.38, "volume": 25923.0}, {"date": "2021-01-22", "close": 10.32, "volume": 10501.0}, {"date": "2021-01-25", "close": 10.31, "volume": 6480.0}, {"date": "2021-01-27", "close": 10.23, "volume": 5626.0}, {"date": "2021-01-28", "close": 10.17, "volume": 7863.0}, {"date": "2021-01-29", "close": 10.12, "volume": 25466.0}, {"date": "2021-02-01", "close": 10.11, "volume": 7010.0}, {"date": "2021-02-02", "close": 10.25, "volume": 7433.0}, {"date": "2021-02-03", "close": 10.35, "volume": 2760.0}, {"date": "2021-02-04", "close": 10.27, "volume": 8882.0}, {"date": "2021-02-05", "close": 10.38, "volume": 14820.0}, {"date": "2021-02-08", "close": 10.47, "volume": 23172.0}, {"date": "2021-02-09", "close": 10.54, "volume": 14784.0}, {"date": "2021-02-10", "close": 10.55, "volume": 2875.0}, {"date": "2021-02-11", "close": 10.51, "volume": 9261.0}, {"date": "2021-02-12", "close": 10.5, "volume": 19753.0}, {"date": "2021-02-15", "close": 10.62, "volume": 15992.0}, {"date": "2021-02-16", "close": 10.64, "volume": 4320.0}, {"date": "2021-02-17", "close": 10.57, "volume": 12041.0}, {"date": "2021-02-18", "close": 10.51, "volume": 16212.0}, {"date": "2021-02-19", "close": 10.42, "volume": 4735.0}, {"date": "2021-02-22", "close": 10.54, "volume": 29340.0}, {"date": "2021-02-23", "close": 10.54, "volume": 35122.0}, {"date": "2021-02-24", "close": 10.43, "volume": 11138.0}, {"date": "2021-02-25", "close": 10.56, "volume": 3533.0}, {"date": "2021-02-26", "close": 10.32, "volume": 17061.0}, {"date": "2021-03-01", "close": 10.37, "volume": 7950.0}, {"date": "2021-03-02", "close": 10.41, "volume": 1065.0}, {"date": "2021-03-03", "close": 10.46, "volume": 12265.0}, {"date": "2021-03-04", "close": 10.36, "volume": 26726.0}, {"date": "2021-03-05", "close": 10.31, "volume": 20822.0}, {"date": "2021-03-08", "close": 10.38, "volume": 4108.0}, {"date": "2021-03-09", "close": 10.49, "volume": 10854.0}, {"date": "2021-03-10", "close": 10.52, "volume": 18094.0}, {"date": "2021-03-11", "close": 10.64, "volume": 31772.0}, {"date": "2021-03-12", "close": 10.7, "volume": 29243.0}, {"date": "2021-03-15", "close": 10.72, "volume": 7690.0}, {"date": "2021-03-16", "close": 10.79, "volume": 10062.0}, {"date": "2021-03-17", "close": 10.79, "volume": 4731.0}, {"date": "2021-03-18", "close": 10.84, "volume": 25275.0}, {"date": "2021-03-19", "close": 10.76, "volume": 8238.0}, {"date": "2021-03-22", "close": 10.72, "volume": 17456.0}, {"date": "2021-03-23", "close": 10.73, "volume": 28352.0}, {"date": "2021-03-24", "close": 10.6, "volume": 8465.0}, {"date": "2021-03-25", "close": 10.6, "volume": 22487.0}, {"date": "2021-03-26", "close": 10.69, "volume": 1470.0}, {"date": "2021-03-29", "close": 10.85, "volume": 9199.0}, {"date": "2021-03-30", "close": 10.85, "volume": 6268.0}, {"date": "2021-03-31", "close": 10.77, "volume": 14146.0}, {"date": "2021-04-01", "close": 10.77, "volume": 39486.0}, {"date": "2021-04-06", "close": 10.91, "volume": 15848.0}, {"date": "2021-04-07", "close": 10.96, "volume": 23357.0}, {"date": "2021-04-08", "close": 10.9, "volume": 2581.0}, {"date": "2021-04-09", "close": 10.92, "volume": 32957.0}, {"date": "2021-04-12", "close": 10.97, "volume": 16844.0}, {"date": "2021-04-13", "close": 10.95, "volume": 6040.0}, {"date": "2021-04-14", "close": 11.0, "volume": 4625.0}, {"date": "2021-04-15", "close": 10.98, "volume": 10927.0}, {"date": "2021-04-16", "close": 11.09, "volume": 9864.0}, {"date": "2021-04-19", "close": 11.13, "volume": 13236.0}, {"date": "2021-04-20", "close": 11.13, "volume": 16109.0}, {"date": "2021-04-21", "close": 11.01, "volume": 41695.0}, {"date": "2021-04-22", "close": 11.06, "volume": 9797.0}, {"date": "2021-04-23", "close": 11.09, "volume": 8333.0}, {"date": "2021-04-26", "close": 11.15, "volume": 27039.0}, {"date": "2021-04-27", "close": 11.13, "volume": 7340.0}, {"date": "2021-04-28", "close": 11.09, "volume": 8832.0}, {"date": "2021-04-29", "close": 11.09, "volume": 6448.0}, {"date": "2021-04-30", "close": 11.09, "volume": 24510.0}, {"date": "2021-05-03", "close": 11.03, "volume": 3864.0}, {"date": "2021-05-04", "close": 11.07, "volume": 8088.0}, {"date": "2021-05-05", "close": 11.04, "volume": 15156.0}, {"date": "2021-05-06", "close": 11.13, "volume": 8436.0}, {"date": "2021-05-07", "close": 11.2, "volume": 16037.0}, {"date": "2021-05-10", "close": 11.27, "volume": 19619.0}, {"date": "2021-05-11", "close": 11.1, "volume": 36117.0}, {"date": "2021-05-12", "close": 10.95, "volume": 18179.0}, {"date": "2021-05-13", "close": 10.81, "volume": 15761.0}, {"date": "2021-05-14", "close": 11.02, "volume": 23940.0}, {"date": "2021-05-17", "close": 11.0, "volume": 10381.0}, {"date": "2021-05-18", "close": 11.13, "volume": 14107.0}, {"date": "2021-05-19", "close": 11.02, "volume": 24238.0}, {"date": "2021-05-20", "close": 11.07, "volume": 23030.0}, {"date": "2021-05-21", "close": 11.13, "volume": 14394.0}, {"date": "2021-05-24", "close": 11.18, "volume": 8287.0}, {"date": "2021-05-25", "close": 11.2, "volume": 5027.0}, {"date": "2021-05-26", "close": 11.19, "volume": 11637.0}, {"date": "2021-05-27", "close": 11.18, "volume": 18246.0}, {"date": "2021-05-28", "close": 11.26, "volume": 11009.0}, {"date": "2021-05-31", "close": 11.23, "volume": 6684.0}, {"date": "2021-06-01", "close": 11.24, "volume": 7649.0}, {"date": "2021-06-02", "close": 11.26, "volume": 14314.0}, {"date": "2021-06-03", "close": 11.25, "volume": 12927.0}, {"date": "2021-06-04", "close": 11.23, "volume": 9532.0}, {"date": "2021-06-07", "close": 11.28, "volume": 40776.0}, {"date": "2021-06-08", "close": 11.29, "volume": 7735.0}, {"date": "2021-06-09", "close": 11.33, "volume": 20573.0}, {"date": "2021-06-10", "close": 11.33, "volume": 15493.0}, {"date": "2021-06-11", "close": 11.33, "volume": 13613.0}, {"date": "2021-06-15", "close": 11.35, "volume": 29021.0}, {"date": "2021-06-16", "close": 11.36, "volume": 6360.0}, {"date": "2021-06-17", "close": 11.25, "volume": 20964.0}, {"date": "2021-06-18", "close": 11.21, "volume": 17557.0}, {"date": "2021-06-21", "close": 11.03, "volume": 17076.0}, {"date": "2021-06-22", "close": 11.23, "volume": 19911.0}, {"date": "2021-06-23", "close": 11.32, "volume": 48998.0}, {"date": "2021-06-24", "close": 11.31, "volume": 29003.0}, {"date": "2021-06-25", "close": 11.38, "volume": 24324.0}, {"date": "2021-06-28", "close": 11.39, "volume": 20405.0}, {"date": "2021-06-29", "close": 11.32, "volume": 31940.0}, {"date": "2021-06-30", "close": 11.39, "volume": 10831.0}, {"date": "2021-07-01", "close": 9.25, "volume": 38057.0}, {"date": "2021-07-02", "close": 9.3, "volume": 13581.0}, {"date": "2021-07-05", "close": 9.35, "volume": 33234.0}, {"date": "2021-07-06", "close": 9.26, "volume": 13392.0}, {"date": "2021-07-07", "close": 9.24, "volume": 2828895.0}, {"date": "2021-07-08", "close": 9.26, "volume": 197939.0}, {"date": "2021-07-09", "close": 9.14, "volume": 25105.0}, {"date": "2021-07-12", "close": 9.3, "volume": 15609.0}, {"date": "2021-07-13", "close": 9.34, "volume": 31007.0}, {"date": "2021-07-14", "close": 9.32, "volume": 39940.0}, {"date": "2021-07-15", "close": 9.3, "volume": 23212.0}, {"date": "2021-07-16", "close": 9.26, "volume": 26274.0}, {"date": "2021-07-19", "close": 9.16, "volume": 17636.0}, {"date": "2021-07-20", "close": 9.1, "volume": 31427.0}, {"date": "2021-07-21", "close": 9.19, "volume": 36399.0}, {"date": "2021-07-22", "close": 9.26, "volume": 55666.0}, {"date": "2021-07-23", "close": 9.26, "volume": 131190.0}, {"date": "2021-07-26", "close": 9.25, "volume": 6710.0}, {"date": "2021-07-27", "close": 9.28, "volume": 7431.0}, {"date": "2021-07-28", "close": 9.25, "volume": 55870.0}, {"date": "2021-07-29", "close": 9.27, "volume": 4436.0}, {"date": "2021-07-30", "close": 9.22, "volume": 27902.0}, {"date": "2021-08-02", "close": 9.34, "volume": 25141.0}, {"date": "2021-08-03", "close": 9.34, "volume": 2947.0}, {"date": "2021-08-04", "close": 9.37, "volume": 19266.0}, {"date": "2021-08-05", "close": 9.28, "volume": 22580.0}, {"date": "2021-08-06", "close": 9.3, "volume": 23578.0}, {"date": "2021-08-09", "close": 9.33, "volume": 42099.0}, {"date": "2021-08-10", "close": 9.32, "volume": 44372.0}, {"date": "2021-08-11", "close": 9.35, "volume": 29685.0}, {"date": "2021-08-12", "close": 9.4, "volume": 12908.0}, {"date": "2021-08-13", "close": 9.39, "volume": 18353.0}, {"date": "2021-08-16", "close": 9.32, "volume": 11294.0}, {"date": "2021-08-17", "close": 9.32, "volume": 27024.0}, {"date": "2021-08-18", "close": 9.36, "volume": 18647.0}, {"date": "2021-08-19", "close": 9.23, "volume": 24738.0}, {"date": "2021-08-20", "close": 9.29, "volume": 31731.0}, {"date": "2021-08-23", "close": 9.29, "volume": 28508.0}, {"date": "2021-08-24", "close": 9.28, "volume": 20186.0}, {"date": "2021-08-25", "close": 9.33, "volume": 32121.0}, {"date": "2021-08-26", "close": 9.35, "volume": 11530.0}, {"date": "2021-08-27", "close": 9.33, "volume": 15356.0}, {"date": "2021-08-30", "close": 9.37, "volume": 15888.0}, {"date": "2021-08-31", "close": 9.36, "volume": 12303.0}, {"date": "2021-09-01", "close": 9.41, "volume": 31937.0}, {"date": "2021-09-02", "close": 9.38, "volume": 14381.0}, {"date": "2021-09-03", "close": 9.46, "volume": 9059.0}, {"date": "2021-09-06", "close": 9.42, "volume": 10525.0}, {"date": "2021-09-07", "close": 9.47, "volume": 10650.0}, {"date": "2021-09-08", "close": 9.43, "volume": 17380.0}, {"date": "2021-09-09", "close": 9.36, "volume": 21682.0}, {"date": "2021-09-10", "close": 9.41, "volume": 19326.0}, {"date": "2021-09-13", "close": 9.38, "volume": 26619.0}, {"date": "2021-09-14", "close": 9.39, "volume": 5789.0}, {"date": "2021-09-15", "close": 9.3, "volume": 10865.0}, {"date": "2021-09-16", "close": 9.32, "volume": 32905.0}, {"date": "2021-09-17", "close": 9.325, "volume": 14611.0}, {"date": "2021-09-20", "close": 9.2, "volume": 58777.0}, {"date": "2021-09-21", "close": 9.16, "volume": 33728.0}, {"date": "2021-09-22", "close": 9.16, "volume": 26919.0}, {"date": "2021-09-23", "close": 9.24, "volume": 15727.0}, {"date": "2021-09-24", "close": 9.3, "volume": 10717.0}, {"date": "2021-09-27", "close": 9.26, "volume": 25172.0}, {"date": "2021-09-28", "close": 9.23, "volume": 18890.0}, {"date": "2021-09-29", "close": 9.13, "volume": 18237.0}, {"date": "2021-09-30", "close": 9.18, "volume": 25027.0}, {"date": "2021-10-01", "close": 8.99, "volume": 10063.0}, {"date": "2021-10-04", "close": 9.02, "volume": 49684.0}, {"date": "2021-10-05", "close": 8.98, "volume": 11043.0}, {"date": "2021-10-06", "close": 8.96, "volume": 24303.0}, {"date": "2021-10-07", "close": 9.03, "volume": 20150.0}, {"date": "2021-10-08", "close": 9.07, "volume": 19788.0}, {"date": "2021-10-11", "close": 9.05, "volume": 4990.0}, {"date": "2021-10-12", "close": 8.97, "volume": 7006.0}, {"date": "2021-10-13", "close": 9.01, "volume": 11139.0}, {"date": "2021-10-14", "close": 9.07, "volume": 19024.0}, {"date": "2021-10-15", "close": 9.2, "volume": 12314.0}, {"date": "2021-10-18", "close": 9.15, "volume": 1210002.0}, {"date": "2021-10-19", "close": 9.15, "volume": 409035.0}, {"date": "2021-10-20", "close": 9.19, "volume": 32594.0}, {"date": "2021-10-21", "close": 9.17, "volume": 19453.0}, {"date": "2021-10-22", "close": 9.23, "volume": 19287.0}, {"date": "2021-10-25", "close": 9.2, "volume": 34998.0}, {"date": "2021-10-26", "close": 9.2, "volume": 19024.0}, {"date": "2021-10-27", "close": 9.21, "volume": 18621.0}, {"date": "2021-10-28", "close": 9.14, "volume": 8740.0}, {"date": "2021-10-29", "close": 9.19, "volume": 4387.0}, {"date": "2021-11-01", "close": 9.21, "volume": 6422.0}, {"date": "2021-11-02", "close": 9.23, "volume": 6313.0}, {"date": "2021-11-03", "close": 9.23, "volume": 153959.0}, {"date": "2021-11-04", "close": 9.32, "volume": 8805.0}, {"date": "2021-11-05", "close": 9.31, "volume": 12567.0}, {"date": "2021-11-08", "close": 9.3, "volume": 16925.0}, {"date": "2021-11-09", "close": 9.32, "volume": 6680.0}, {"date": "2021-11-10", "close": 9.29, "volume": 26195.0}, {"date": "2021-11-11", "close": 9.31, "volume": 11458.0}, {"date": "2021-11-12", "close": 9.36, "volume": 8489.0}, {"date": "2021-11-15", "close": 9.46, "volume": 12492.0}, {"date": "2021-11-16", "close": 9.47, "volume": 15334.0}, {"date": "2021-11-17", "close": 9.44, "volume": 19922.0}, {"date": "2021-11-18", "close": 9.42, "volume": 12774.0}, {"date": "2021-11-19", "close": 9.46, "volume": 33469.0}, {"date": "2021-11-22", "close": 9.42, "volume": 14710.0}, {"date": "2021-11-23", "close": 9.42, "volume": 12183.0}, {"date": "2021-11-24", "close": 9.4, "volume": 20522.0}, {"date": "2021-11-25", "close": 9.42, "volume": 37212.0}, {"date": "2021-11-26", "close": 9.27, "volume": 31024.0}, {"date": "2021-11-29", "close": 9.2, "volume": 16836.0}, {"date": "2021-11-30", "close": 9.23, "volume": 3485.0}, {"date": "2021-12-01", "close": 9.1, "volume": 11254.0}, {"date": "2021-12-02", "close": 9.07, "volume": 14322.0}, {"date": "2021-12-03", "close": 9.2, "volume": 24249.0}, {"date": "2021-12-06", "close": 9.21, "volume": 5561.0}, {"date": "2021-12-07", "close": 9.27, "volume": 17628.0}, {"date": "2021-12-08", "close": 9.39, "volume": 19845.0}, {"date": "2021-12-09", "close": 9.39, "volume": 33809.0}, {"date": "2021-12-10", "close": 9.37, "volume": 6920.0}, {"date": "2021-12-13", "close": 9.43, "volume": 18212.0}, {"date": "2021-12-14", "close": 9.35, "volume": 10597.0}, {"date": "2021-12-15", "close": 9.3, "volume": 2592.0}, {"date": "2021-12-16", "close": 9.38, "volume": 32601.0}, {"date": "2021-12-17", "close": 9.36, "volume": 21953.0}, {"date": "2021-12-20", "close": 9.2, "volume": 5016.0}, {"date": "2021-12-21", "close": 9.24, "volume": 25571.0}, {"date": "2021-12-22", "close": 9.32, "volume": 13626.0}, {"date": "2021-12-23", "close": 9.34, "volume": 8545.0}, {"date": "2021-12-24", "close": 9.49, "volume": 34601.0}, {"date": "2021-12-29", "close": 9.53, "volume": 15336.0}, {"date": "2021-12-30", "close": 9.54, "volume": 4045.0}, {"date": "2021-12-31", "close": 9.49, "volume": 1936.0}, {"date": "2022-01-04", "close": 9.55, "volume": 8516.0}, {"date": "2022-01-05", "close": 9.57, "volume": 8233.0}, {"date": "2022-01-06", "close": 9.45, "volume": 11220.0}, {"date": "2022-01-07", "close": 9.5, "volume": 8746.0}, {"date": "2022-01-10", "close": 9.42, "volume": 12176.0}, {"date": "2022-01-11", "close": 9.41, "volume": 11648.0}, {"date": "2022-01-12", "close": 9.48, "volume": 21429.0}, {"date": "2022-01-13", "close": 9.42, "volume": 18245.0}, {"date": "2022-01-14", "close": 9.4, "volume": 5250.0}, {"date": "2022-01-17", "close": 9.4, "volume": 8949.0}, {"date": "2022-01-18", "close": 9.39, "volume": 16789.0}, {"date": "2022-01-19", "close": 9.23, "volume": 14082.0}, {"date": "2022-01-20", "close": 9.25, "volume": 14886.0}, {"date": "2022-01-21", "close": 9.15, "volume": 90979.0}, {"date": "2022-01-24", "close": 9.13, "volume": 14208.0}, {"date": "2022-01-25", "close": 9.0, "volume": 10510.0}, {"date": "2022-01-27", "close": 8.81, "volume": 23099.0}, {"date": "2022-01-28", "close": 8.88, "volume": 9236.0}, {"date": "2022-01-31", "close": 9.01, "volume": 26772.0}, {"date": "2022-02-01", "close": 9.05, "volume": 29489.0}, {"date": "2022-02-02", "close": 9.15, "volume": 5602.0}, {"date": "2022-02-03", "close": 9.19, "volume": 827.0}, {"date": "2022-02-04", "close": 9.15, "volume": 67620.0}, {"date": "2022-02-07", "close": 9.06, "volume": 12596.0}, {"date": "2022-02-08", "close": 9.07, "volume": 46624.0}, {"date": "2022-02-09", "close": 9.14, "volume": 4787.0}, {"date": "2022-02-10", "close": 9.18, "volume": 28306.0}, {"date": "2022-02-11", "close": 9.05, "volume": 15487.0}, {"date": "2022-02-14", "close": 9.01, "volume": 18748.0}, {"date": "2022-02-15", "close": 9.01, "volume": 18595.0}, {"date": "2022-02-16", "close": 9.09, "volume": 13790.0}, {"date": "2022-02-17", "close": 9.1, "volume": 17078.0}, {"date": "2022-02-18", "close": 9.09, "volume": 24165.0}, {"date": "2022-02-21", "close": 9.06, "volume": 12479.0}, {"date": "2022-02-22", "close": 8.88, "volume": 20393.0}, {"date": "2022-02-23", "close": 8.97, "volume": 98347.0}, {"date": "2022-02-24", "close": 8.73, "volume": 21013.0}, {"date": "2022-02-25", "close": 8.81, "volume": 10341.0}, {"date": "2022-02-28", "close": 8.8, "volume": 19830.0}, {"date": "2022-03-01", "close": 8.93, "volume": 6132.0}, {"date": "2022-03-02", "close": 8.8, "volume": 15060.0}, {"date": "2022-03-03", "close": 8.94, "volume": 7052.0}, {"date": "2022-03-04", "close": 8.8, "volume": 9860.0}, {"date": "2022-03-07", "close": 8.59, "volume": 10556.0}, {"date": "2022-03-08", "close": 8.53, "volume": 33849.0}, {"date": "2022-03-09", "close": 8.56, "volume": 12783.0}, {"date": "2022-03-10", "close": 8.7, "volume": 1746.0}, {"date": "2022-03-11", "close": 8.63, "volume": 10369.0}, {"date": "2022-03-14", "close": 8.67, "volume": 11346.0}, {"date": "2022-03-15", "close": 8.63, "volume": 21958.0}, {"date": "2022-03-16", "close": 8.69, "volume": 10199.0}, {"date": "2022-03-17", "close": 8.88, "volume": 28361.0}, {"date": "2022-03-18", "close": 8.87, "volume": 10053.0}, {"date": "2022-03-21", "close": 8.93, "volume": 9665.0}, {"date": "2022-03-22", "close": 8.91, "volume": 17836.0}, {"date": "2022-03-23", "close": 9.01, "volume": 7459.0}, {"date": "2022-03-24", "close": 8.92, "volume": 8609.0}, {"date": "2022-03-25", "close": 8.94, "volume": 12467.0}, {"date": "2022-03-28", "close": 8.93, "volume": 13052.0}, {"date": "2022-03-29", "close": 9.02, "volume": 20733.0}, {"date": "2022-03-30", "close": 9.06, "volume": 12154.0}, {"date": "2022-03-31", "close": 9.02, "volume": 6203.0}, {"date": "2022-04-01", "close": 8.99, "volume": 16484.0}, {"date": "2022-04-04", "close": 8.99, "volume": 14839.0}, {"date": "2022-04-05", "close": 9.05, "volume": 14874.0}, {"date": "2022-04-06", "close": 8.94, "volume": 9315.0}, {"date": "2022-04-07", "close": 8.82, "volume": 17333.0}, {"date": "2022-04-08", "close": 8.87, "volume": 5091.0}, {"date": "2022-04-11", "close": 8.82, "volume": 15868.0}, {"date": "2022-04-12", "close": 8.79, "volume": 22094.0}, {"date": "2022-04-13", "close": 8.82, "volume": 12662.0}, {"date": "2022-04-14", "close": 8.85, "volume": 3752.0}, {"date": "2022-04-19", "close": 8.77, "volume": 4106.0}, {"date": "2022-04-20", "close": 8.86, "volume": 39074.0}, {"date": "2022-04-21", "close": 8.94, "volume": 18963.0}, {"date": "2022-04-22", "close": 8.84, "volume": 14130.0}, {"date": "2022-04-26", "close": 8.77, "volume": 28902.0}, {"date": "2022-04-27", "close": 8.64, "volume": 24736.0}, {"date": "2022-04-28", "close": 8.72, "volume": 10172.0}, {"date": "2022-04-29", "close": 8.82, "volume": 20156.0}, {"date": "2022-05-02", "close": 8.63, "volume": 26407.0}, {"date": "2022-05-03", "close": 8.69, "volume": 13247.0}, {"date": "2022-05-04", "close": 8.65, "volume": 8662.0}, {"date": "2022-05-05", "close": 8.82, "volume": 11839.0}, {"date": "2022-05-06", "close": 8.59, "volume": 16474.0}, {"date": "2022-05-09", "close": 8.45, "volume": 16376.0}, {"date": "2022-05-10", "close": 8.47, "volume": 10659.0}, {"date": "2022-05-11", "close": 8.43, "volume": 39558.0}, {"date": "2022-05-12", "close": 8.3, "volume": 27481.0}, {"date": "2022-05-13", "close": 8.44, "volume": 32523.0}, {"date": "2022-05-16", "close": 8.47, "volume": 19463.0}, {"date": "2022-05-17", "close": 8.5, "volume": 7329.0}, {"date": "2022-05-18", "close": 8.55, "volume": 27654.0}, {"date": "2022-05-19", "close": 8.31, "volume": 4337.0}, {"date": "2022-05-20", "close": 8.37, "volume": 6466.0}, {"date": "2022-05-23", "close": 8.38, "volume": 24313.0}, {"date": "2022-05-24", "close": 8.33, "volume": 40202.0}, {"date": "2022-05-25", "close": 8.35, "volume": 26414.0}, {"date": "2022-05-26", "close": 8.37, "volume": 15668.0}, {"date": "2022-05-27", "close": 8.48, "volume": 9593.0}, {"date": "2022-05-30", "close": 8.69, "volume": 37509.0}, {"date": "2022-05-31", "close": 8.66, "volume": 24273.0}, {"date": "2022-06-01", "close": 8.67, "volume": 19820.0}, {"date": "2022-06-02", "close": 8.57, "volume": 35564.0}, {"date": "2022-06-03", "close": 8.66, "volume": 36720.0}, {"date": "2022-06-06", "close": 8.63, "volume": 15337.0}, {"date": "2022-06-07", "close": 8.6, "volume": 16601.0}, {"date": "2022-06-08", "close": 8.68, "volume": 11528.0}, {"date": "2022-06-09", "close": 8.64, "volume": 5752.0}, {"date": "2022-06-10", "close": 8.52, "volume": 26316.0}, {"date": "2022-06-14", "close": 8.21, "volume": 78500.0}, {"date": "2022-06-15", "close": 8.11, "volume": 13769.0}, {"date": "2022-06-16", "close": 8.17, "volume": 11565.0}, {"date": "2022-06-17", "close": 8.05, "volume": 22434.0}, {"date": "2022-06-20", "close": 8.01, "volume": 4712.0}, {"date": "2022-06-21", "close": 8.07, "volume": 49715.0}, {"date": "2022-06-22", "close": 8.07, "volume": 4704.0}, {"date": "2022-06-23", "close": 8.11, "volume": 11775.0}, {"date": "2022-06-24", "close": 8.17, "volume": 12454.0}, {"date": "2022-06-27", "close": 8.36, "volume": 24575.0}, {"date": "2022-06-28", "close": 8.37, "volume": 12214.0}, {"date": "2022-06-29", "close": 8.28, "volume": 11083.0}, {"date": "2022-06-30", "close": 8.21, "volume": 35469.0}, {"date": "2022-07-01", "close": 8.04, "volume": 13198.0}, {"date": "2022-07-04", "close": 8.12, "volume": 11899.0}, {"date": "2022-07-05", "close": 8.16, "volume": 5712.0}, {"date": "2022-07-06", "close": 8.08, "volume": 9667.0}, {"date": "2022-07-07", "close": 8.19, "volume": 18896.0}, {"date": "2022-07-08", "close": 8.2, "volume": 5492.0}, {"date": "2022-07-11", "close": 8.0, "volume": 16012.0}, {"date": "2022-07-12", "close": 7.94, "volume": 8691.0}, {"date": "2022-07-13", "close": 7.97, "volume": 11359.0}, {"date": "2022-07-14", "close": 7.96, "volume": 29086.0}, {"date": "2022-07-15", "close": 7.92, "volume": 17700.0}, {"date": "2022-07-18", "close": 8.03, "volume": 18386.0}, {"date": "2022-07-19", "close": 7.99, "volume": 23895.0}, {"date": "2022-07-20", "close": 8.21, "volume": 23882.0}, {"date": "2022-07-21", "close": 8.24, "volume": 27102.0}, {"date": "2022-07-22", "close": 8.27, "volume": 16283.0}, {"date": "2022-07-25", "close": 8.19, "volume": 18833.0}, {"date": "2022-07-26", "close": 8.19, "volume": 26933.0}, {"date": "2022-07-27", "close": 8.23, "volume": 54852.0}, {"date": "2022-07-28", "close": 8.28, "volume": 13528.0}, {"date": "2022-07-29", "close": 8.31, "volume": 11921.0}, {"date": "2022-08-01", "close": 8.34, "volume": 7703.0}, {"date": "2022-08-02", "close": 8.36, "volume": 762.0}, {"date": "2022-08-03", "close": 8.31, "volume": 15507.0}, {"date": "2022-08-04", "close": 8.33, "volume": 15097.0}, {"date": "2022-08-05", "close": 8.41, "volume": 5934.0}, {"date": "2022-08-08", "close": 8.36, "volume": 3714.0}, {"date": "2022-08-09", "close": 8.37, "volume": 3829.0}, {"date": "2022-08-10", "close": 8.33, "volume": 50826.0}, {"date": "2022-08-11", "close": 8.46, "volume": 18748.0}, {"date": "2022-08-12", "close": 8.44, "volume": 15504.0}, {"date": "2022-08-15", "close": 8.5, "volume": 10101.0}, {"date": "2022-08-16", "close": 8.59, "volume": 24189.0}, {"date": "2022-08-17", "close": 8.64, "volume": 25339.0}, {"date": "2022-08-18", "close": 8.55, "volume": 19549.0}, {"date": "2022-08-19", "close": 8.6, "volume": 14935.0}, {"date": "2022-08-22", "close": 8.5, "volume": 13831.0}, {"date": "2022-08-23", "close": 8.38, "volume": 20355.0}, {"date": "2022-08-24", "close": 8.35, "volume": 4859.0}, {"date": "2022-08-25", "close": 8.4, "volume": 8522.0}, {"date": "2022-08-26", "close": 8.43, "volume": 9139.0}, {"date": "2022-08-29", "close": 8.17, "volume": 22136.0}, {"date": "2022-08-30", "close": 8.22, "volume": 18014.0}, {"date": "2022-08-31", "close": 8.22, "volume": 4923.0}, {"date": "2022-09-01", "close": 8.14, "volume": 14976.0}, {"date": "2022-09-02", "close": 8.12, "volume": 2693.0}, {"date": "2022-09-05", "close": 8.08, "volume": 9618.0}, {"date": "2022-09-06", "close": 8.09, "volume": 8161.0}, {"date": "2022-09-07", "close": 8.08, "volume": 10597.0}, {"date": "2022-09-08", "close": 8.2, "volume": 1753.0}, {"date": "2022-09-09", "close": 8.26, "volume": 11571.0}, {"date": "2022-09-12", "close": 8.31, "volume": 29546.0}, {"date": "2022-09-13", "close": 8.37, "volume": 11358.0}, {"date": "2022-09-14", "close": 8.16, "volume": 16195.0}, {"date": "2022-09-15", "close": 8.14, "volume": 25581.0}, {"date": "2022-09-16", "close": 8.03, "volume": 13580.0}, {"date": "2022-09-19", "close": 8.01, "volume": 26187.0}, {"date": "2022-09-20", "close": 8.1, "volume": 12393.0}, {"date": "2022-09-21", "close": 7.97, "volume": 23080.0}, {"date": "2022-09-23", "close": 7.82, "volume": 10349.0}, {"date": "2022-09-26", "close": 7.68, "volume": 8123.0}, {"date": "2022-09-27", "close": 7.74, "volume": 15574.0}, {"date": "2022-09-28", "close": 7.63, "volume": 33716.0}, {"date": "2022-09-29", "close": 7.78, "volume": 15850.0}, {"date": "2022-09-30", "close": 7.7, "volume": 9272.0}, {"date": "2022-10-03", "close": 7.63, "volume": 14895.0}, {"date": "2022-10-04", "close": 7.84, "volume": 1558.0}, {"date": "2022-10-05", "close": 7.94, "volume": 70498.0}, {"date": "2022-10-06", "close": 7.98, "volume": 7161.0}, {"date": "2022-10-07", "close": 7.88, "volume": 8534.0}, {"date": "2022-10-10", "close": 7.7, "volume": 8634.0}, {"date": "2022-10-11", "close": 7.71, "volume": 5677.0}, {"date": "2022-10-12", "close": 7.72, "volume": 25285.0}, {"date": "2022-10-13", "close": 7.68, "volume": 21527.0}, {"date": "2022-10-14", "close": 7.86, "volume": 9924.0}, {"date": "2022-10-17", "close": 7.72, "volume": 25671.0}, {"date": "2022-10-18", "close": 7.95, "volume": 7304.0}, {"date": "2022-10-19", "close": 7.93, "volume": 14412.0}, {"date": "2022-10-20", "close": 7.79, "volume": 12599.0}, {"date": "2022-10-21", "close": 7.73, "volume": 25545.0}, {"date": "2022-10-24", "close": 7.85, "volume": 3732.0}, {"date": "2022-10-25", "close": 7.93, "volume": 10883.0}, {"date": "2022-10-26", "close": 8.0, "volume": 18249.0}, {"date": "2022-10-27", "close": 8.06, "volume": 14548.0}, {"date": "2022-10-28", "close": 7.99, "volume": 28763.0}, {"date": "2022-10-31", "close": 8.12, "volume": 10496.0}, {"date": "2022-11-01", "close": 8.16, "volume": 17570.0}, {"date": "2022-11-02", "close": 8.15, "volume": 14726.0}, {"date": "2022-11-03", "close": 8.09, "volume": 807170.0}, {"date": "2022-11-04", "close": 8.05, "volume": 12427.0}, {"date": "2022-11-07", "close": 8.17, "volume": 21926.0}, {"date": "2022-11-08", "close": 8.22, "volume": 30808.0}, {"date": "2022-11-09", "close": 8.29, "volume": 8258.0}, {"date": "2022-11-10", "close": 8.18, "volume": 19762.0}, {"date": "2022-11-11", "close": 8.49, "volume": 23075.0}, {"date": "2022-11-14", "close": 8.48, "volume": 4201.0}, {"date": "2022-11-15", "close": 8.49, "volume": 19906.0}, {"date": "2022-11-16", "close": 8.53, "volume": 16423.0}, {"date": "2022-11-17", "close": 8.55, "volume": 13586.0}, {"date": "2022-11-18", "close": 8.51, "volume": 34742.0}, {"date": "2022-11-21", "close": 8.52, "volume": 37529.0}, {"date": "2022-11-22", "close": 8.58, "volume": 24006.0}, {"date": "2022-11-23", "close": 8.67, "volume": 24148.0}, {"date": "2022-11-24", "close": 8.71, "volume": 11228.0}, {"date": "2022-11-25", "close": 8.68, "volume": 13419.0}, {"date": "2022-11-28", "close": 8.65, "volume": 14920.0}, {"date": "2022-11-29", "close": 8.61, "volume": 21659.0}, {"date": "2022-11-30", "close": 8.59, "volume": 47278.0}, {"date": "2022-12-01", "close": 8.76, "volume": 6200.0}, {"date": "2022-12-02", "close": 8.7, "volume": 35095.0}, {"date": "2022-12-05", "close": 8.73, "volume": 2087.0}, {"date": "2022-12-06", "close": 8.64, "volume": 7904.0}, {"date": "2022-12-07", "close": 8.6, "volume": 24994.0}, {"date": "2022-12-08", "close": 8.59, "volume": 11854.0}, {"date": "2022-12-09", "close": 8.66, "volume": 16965.0}, {"date": "2022-12-12", "close": 8.6, "volume": 5910.0}, {"date": "2022-12-13", "close": 8.63, "volume": 19496.0}, {"date": "2022-12-14", "close": 8.71, "volume": 38106.0}, {"date": "2022-12-15", "close": 8.63, "volume": 10385.0}, {"date": "2022-12-16", "close": 8.47, "volume": 17361.0}, {"date": "2022-12-19", "close": 8.45, "volume": 34236.0}, {"date": "2022-12-20", "close": 8.37, "volume": 19900.0}, {"date": "2022-12-21", "close": 8.4, "volume": 42841.0}, {"date": "2022-12-22", "close": 8.49, "volume": 36241.0}, {"date": "2022-12-23", "close": 8.41, "volume": 18458.0}, {"date": "2022-12-28", "close": 8.44, "volume": 26661.0}, {"date": "2022-12-29", "close": 8.41, "volume": 5329.0}, {"date": "2022-12-30", "close": 8.51, "volume": 1471.0}, {"date": "2023-01-03", "close": 8.41, "volume": 23657.0}, {"date": "2023-01-04", "close": 8.46, "volume": 12263.0}, {"date": "2023-01-05", "close": 8.55, "volume": 12822.0}, {"date": "2023-01-06", "close": 8.51, "volume": 17486.0}, {"date": "2023-01-09", "close": 8.64, "volume": 531.0}, {"date": "2023-01-10", "close": 8.61, "volume": 12569.0}, {"date": "2023-01-11", "close": 8.66, "volume": 35062.0}, {"date": "2023-01-12", "close": 8.7, "volume": 20174.0}, {"date": "2023-01-13", "close": 8.7, "volume": 10684.0}, {"date": "2023-01-16", "close": 8.79, "volume": 4799.0}, {"date": "2023-01-17", "close": 8.77, "volume": 4873.0}, {"date": "2023-01-18", "close": 8.79, "volume": 25360.0}, {"date": "2023-01-19", "close": 8.66, "volume": 16074.0}, {"date": "2023-01-20", "close": 8.62, "volume": 9625.0}, {"date": "2023-01-23", "close": 8.7, "volume": 17456.0}, {"date": "2023-01-24", "close": 8.8, "volume": 7785.0}, {"date": "2023-01-25", "close": 8.75, "volume": 5299.0}, {"date": "2023-01-27", "close": 8.83, "volume": 22900.0}, {"date": "2023-01-30", "close": 8.79, "volume": 12280.0}, {"date": "2023-01-31", "close": 8.82, "volume": 11382.0}, {"date": "2023-02-01", "close": 8.85, "volume": 8166.0}, {"date": "2023-02-02", "close": 8.93, "volume": 7828.0}, {"date": "2023-02-03", "close": 8.99, "volume": 13650.0}, {"date": "2023-02-06", "close": 8.99, "volume": 19947.0}, {"date": "2023-02-07", "close": 8.97, "volume": 22485.0}, {"date": "2023-02-08", "close": 8.95, "volume": 30423.0}, {"date": "2023-02-09", "close": 8.9, "volume": 13079.0}, {"date": "2023-02-10", "close": 8.89, "volume": 15688.0}, {"date": "2023-02-13", "close": 8.81, "volume": 14430.0}, {"date": "2023-02-14", "close": 8.92, "volume": 20612.0}, {"date": "2023-02-15", "close": 8.88, "volume": 32811.0}, {"date": "2023-02-16", "close": 9.0, "volume": 27028.0}, {"date": "2023-02-17", "close": 8.87, "volume": 10376.0}, {"date": "2023-02-20", "close": 8.89, "volume": 37041.0}, {"date": "2023-02-21", "close": 8.9, "volume": 40859.0}, {"date": "2023-02-22", "close": 8.76, "volume": 33440.0}, {"date": "2023-02-23", "close": 8.8, "volume": 9212.0}, {"date": "2023-02-24", "close": 8.82, "volume": 38761.0}, {"date": "2023-02-27", "close": 8.74, "volume": 14089.0}, {"date": "2023-02-28", "close": 8.79, "volume": 14659.0}, {"date": "2023-03-01", "close": 8.76, "volume": 21617.0}, {"date": "2023-03-02", "close": 8.76, "volume": 10391.0}, {"date": "2023-03-03", "close": 8.85, "volume": 21478.0}, {"date": "2023-03-06", "close": 8.91, "volume": 27215.0}, {"date": "2023-03-07", "close": 8.89, "volume": 25112.0}, {"date": "2023-03-08", "close": 8.81, "volume": 15349.0}, {"date": "2023-03-09", "close": 8.83, "volume": 19432.0}, {"date": "2023-03-10", "close": 8.7, "volume": 28498.0}, {"date": "2023-03-13", "close": 8.71, "volume": 36003.0}, {"date": "2023-03-14", "close": 8.57, "volume": 43321.0}, {"date": "2023-03-15", "close": 8.66, "volume": 32302.0}, {"date": "2023-03-16", "close": 8.61, "volume": 35169.0}, {"date": "2023-03-17", "close": 8.68, "volume": 15647.0}, {"date": "2023-03-20", "close": 8.53, "volume": 38314.0}, {"date": "2023-03-21", "close": 8.65, "volume": 15602.0}, {"date": "2023-03-22", "close": 8.71, "volume": 19940.0}, {"date": "2023-03-23", "close": 8.68, "volume": 25156.0}, {"date": "2023-03-24", "close": 8.66, "volume": 22167.0}, {"date": "2023-03-27", "close": 8.7, "volume": 25404.0}, {"date": "2023-03-28", "close": 8.73, "volume": 15009.0}, {"date": "2023-03-29", "close": 8.75, "volume": 9204.0}, {"date": "2023-03-30", "close": 8.79, "volume": 67292.0}, {"date": "2023-03-31", "close": 8.89, "volume": 26865.0}, {"date": "2023-04-03", "close": 8.91, "volume": 19954.0}, {"date": "2023-04-04", "close": 8.96, "volume": 33778.0}, {"date": "2023-04-05", "close": 8.85, "volume": 31657.0}, {"date": "2023-04-06", "close": 8.8, "volume": 18561.0}, {"date": "2023-04-11", "close": 8.88, "volume": 7914.0}, {"date": "2023-04-12", "close": 8.88, "volume": 36463.0}, {"date": "2023-04-13", "close": 8.9, "volume": 34960.0}, {"date": "2023-04-14", "close": 8.92, "volume": 21307.0}, {"date": "2023-04-17", "close": 8.95, "volume": 20227.0}, {"date": "2023-04-18", "close": 8.98, "volume": 29869.0}, {"date": "2023-04-19", "close": 8.95, "volume": 19858.0}, {"date": "2023-04-20", "close": 8.98, "volume": 12628.0}, {"date": "2023-04-21", "close": 8.99, "volume": 31714.0}, {"date": "2023-04-24", "close": 8.99, "volume": 4718.0}, {"date": "2023-04-26", "close": 8.93, "volume": 18508.0}, {"date": "2023-04-27", "close": 8.92, "volume": 12350.0}, {"date": "2023-04-28", "close": 8.98, "volume": 19120.0}, {"date": "2023-05-01", "close": 9.09, "volume": 14819.0}, {"date": "2023-05-02", "close": 9.06, "volume": 22340.0}, {"date": "2023-05-03", "close": 9.0, "volume": 41750.0}, {"date": "2023-05-04", "close": 8.98, "volume": 21449.0}, {"date": "2023-05-05", "close": 8.94, "volume": 5527.0}, {"date": "2023-05-08", "close": 9.04, "volume": 9651.0}, {"date": "2023-05-09", "close": 9.03, "volume": 24475.0}, {"date": "2023-05-10", "close": 9.02, "volume": 25817.0}, {"date": "2023-05-11", "close": 8.99, "volume": 26940.0}, {"date": "2023-05-12", "close": 9.02, "volume": 15051.0}, {"date": "2023-05-15", "close": 9.02, "volume": 7190.0}, {"date": "2023-05-16", "close": 9.06, "volume": 14111.0}, {"date": "2023-05-17", "close": 9.03, "volume": 2143.0}, {"date": "2023-05-18", "close": 9.05, "volume": 12601.0}, {"date": "2023-05-19", "close": 9.13, "volume": 24561.0}, {"date": "2023-05-22", "close": 9.1, "volume": 30361.0}, {"date": "2023-05-23", "close": 9.08, "volume": 46809.0}, {"date": "2023-05-24", "close": 8.99, "volume": 17139.0}, {"date": "2023-05-25", "close": 8.89, "volume": 10835.0}, {"date": "2023-05-26", "close": 8.92, "volume": 17356.0}, {"date": "2023-05-29", "close": 9.01, "volume": 36434.0}, {"date": "2023-05-30", "close": 9.0, "volume": 8900.0}, {"date": "2023-05-31", "close": 8.9, "volume": 29510.0}, {"date": "2023-06-01", "close": 8.9, "volume": 29290.0}, {"date": "2023-06-02", "close": 9.0, "volume": 12870.0}, {"date": "2023-06-05", "close": 9.07, "volume": 16132.0}, {"date": "2023-06-06", "close": 9.08, "volume": 33568.0}, {"date": "2023-06-07", "close": 9.08, "volume": 38681.0}, {"date": "2023-06-08", "close": 9.09, "volume": 27894.0}, {"date": "2023-06-09", "close": 9.11, "volume": 7958.0}, {"date": "2023-06-13", "close": 9.16, "volume": 21352.0}, {"date": "2023-06-14", "close": 9.24, "volume": 14886.0}, {"date": "2023-06-15", "close": 9.27, "volume": 20186.0}, {"date": "2023-06-16", "close": 9.32, "volume": 21614.0}, {"date": "2023-06-19", "close": 9.31, "volume": 59919.0}, {"date": "2023-06-20", "close": 9.29, "volume": 24299.0}, {"date": "2023-06-21", "close": 9.23, "volume": 58766.0}, {"date": "2023-06-22", "close": 9.19, "volume": 27909.0}, {"date": "2023-06-23", "close": 9.16, "volume": 34974.0}, {"date": "2023-06-26", "close": 9.15, "volume": 56902.0}, {"date": "2023-06-27", "close": 9.17, "volume": 17903.0}, {"date": "2023-06-28", "close": 9.23, "volume": 44498.0}, {"date": "2023-06-29", "close": 9.23, "volume": 13549.0}, {"date": "2023-06-30", "close": 9.26, "volume": 8663.0}, {"date": "2023-07-03", "close": 8.76, "volume": 47710.0}, {"date": "2023-07-04", "close": 8.77, "volume": 30134.0}, {"date": "2023-07-05", "close": 8.73, "volume": 59217.0}, {"date": "2023-07-06", "close": 8.65, "volume": 18899.0}, {"date": "2023-07-07", "close": 8.58, "volume": 39348.0}, {"date": "2023-07-10", "close": 8.55, "volume": 27964.0}, {"date": "2023-07-11", "close": 8.66, "volume": 32154.0}, {"date": "2023-07-12", "close": 8.71, "volume": 74747.0}, {"date": "2023-07-13", "close": 8.78, "volume": 24470.0}, {"date": "2023-07-14", "close": 8.79, "volume": 11444.0}, {"date": "2023-07-17", "close": 8.76, "volume": 12716.0}, {"date": "2023-07-18", "close": 8.76, "volume": 103422.0}, {"date": "2023-07-19", "close": 8.8, "volume": 27998.0}, {"date": "2023-07-20", "close": 8.85, "volume": 44928.0}, {"date": "2023-07-21", "close": 8.83, "volume": 39263.0}, {"date": "2023-07-24", "close": 8.85, "volume": 56560.0}, {"date": "2023-07-25", "close": 8.89, "volume": 116538.0}, {"date": "2023-07-26", "close": 8.89, "volume": 13548.0}, {"date": "2023-07-27", "close": 8.79, "volume": 102112.0}, {"date": "2023-07-28", "close": 8.89, "volume": 31958.0}, {"date": "2023-07-31", "close": 8.91, "volume": 33091.0}, {"date": "2023-08-01", "close": 8.91, "volume": 27486.0}, {"date": "2023-08-02", "close": 8.85, "volume": 11958.0}, {"date": "2023-08-03", "close": 8.81, "volume": 33388.0}, {"date": "2023-08-04", "close": 8.8, "volume": 13845.0}, {"date": "2023-08-07", "close": 8.78, "volume": 42230.0}, {"date": "2023-08-08", "close": 8.79, "volume": 26249.0}, {"date": "2023-08-09", "close": 8.78, "volume": 20663.0}, {"date": "2023-08-10", "close": 8.79, "volume": 23542.0}, {"date": "2023-08-11", "close": 8.78, "volume": 11251.0}, {"date": "2023-08-14", "close": 8.73, "volume": 130159.0}, {"date": "2023-08-15", "close": 8.74, "volume": 79855.0}, {"date": "2023-08-16", "close": 8.68, "volume": 37726.0}, {"date": "2023-08-17", "close": 8.63, "volume": 31471.0}, {"date": "2023-08-18", "close": 8.56, "volume": 19171.0}, {"date": "2023-08-21", "close": 8.54, "volume": 20434.0}, {"date": "2023-08-22", "close": 8.56, "volume": 40624.0}, {"date": "2023-08-23", "close": 8.58, "volume": 18655.0}, {"date": "2023-08-24", "close": 8.65, "volume": 17827.0}, {"date": "2023-08-25", "close": 8.57, "volume": 29713.0}, {"date": "2023-08-28", "close": 8.62, "volume": 36406.0}, {"date": "2023-08-29", "close": 8.65, "volume": 24791.0}, {"date": "2023-08-30", "close": 8.74, "volume": 56923.0}, {"date": "2023-08-31", "close": 8.75, "volume": 52789.0}, {"date": "2023-09-01", "close": 8.74, "volume": 12069.0}, {"date": "2023-09-04", "close": 8.76, "volume": 19812.0}, {"date": "2023-09-05", "close": 8.74, "volume": 34495.0}, {"date": "2023-09-06", "close": 8.66, "volume": 48419.0}, {"date": "2023-09-07", "close": 8.64, "volume": 52260.0}, {"date": "2023-09-08", "close": 8.61, "volume": 13246.0}, {"date": "2023-09-11", "close": 8.6, "volume": 23793.0}, {"date": "2023-09-12", "close": 8.65, "volume": 21650.0}, {"date": "2023-09-13", "close": 8.59, "volume": 22538.0}, {"date": "2023-09-14", "close": 9.0, "volume": 89655.0}, {"date": "2023-09-15", "close": 8.68, "volume": 38279.0}, {"date": "2023-09-18", "close": 8.63, "volume": 29734.0}, {"date": "2023-09-19", "close": 8.61, "volume": 40966.0}, {"date": "2023-09-20", "close": 8.59, "volume": 36313.0}, {"date": "2023-09-21", "close": 8.55, "volume": 51437.0}, {"date": "2023-09-22", "close": 8.47, "volume": 42434.0}, {"date": "2023-09-25", "close": 8.47, "volume": 47759.0}, {"date": "2023-09-26", "close": 8.47, "volume": 22994.0}, {"date": "2023-09-27", "close": 8.4, "volume": 49036.0}, {"date": "2023-09-28", "close": 8.38, "volume": 12376.0}, {"date": "2023-09-29", "close": 8.43, "volume": 26089.0}, {"date": "2023-10-02", "close": 8.44, "volume": 16820.0}, {"date": "2023-10-03", "close": 8.34, "volume": 4659.0}, {"date": "2023-10-04", "close": 8.27, "volume": 44636.0}, {"date": "2023-10-05", "close": 8.32, "volume": 7676.0}, {"date": "2023-10-06", "close": 8.31, "volume": 34671.0}, {"date": "2023-10-09", "close": 8.34, "volume": 25230.0}, {"date": "2023-10-10", "close": 8.41, "volume": 23095.0}, {"date": "2023-10-11", "close": 8.48, "volume": 27006.0}, {"date": "2023-10-12", "close": 8.5, "volume": 37052.0}, {"date": "2023-10-13", "close": 8.4, "volume": 71687.0}, {"date": "2023-10-16", "close": 8.37, "volume": 39771.0}, {"date": "2023-10-17", "close": 8.4, "volume": 19806.0}, {"date": "2023-10-18", "close": 8.43, "volume": 26425.0}, {"date": "2023-10-19", "close": 8.33, "volume": 46720.0}, {"date": "2023-10-20", "close": 8.28, "volume": 9567.0}, {"date": "2023-10-23", "close": 8.21, "volume": 21668.0}, {"date": "2023-10-24", "close": 8.2, "volume": 34219.0}, {"date": "2023-10-25", "close": 8.19, "volume": 19944.0}, {"date": "2023-10-26", "close": 8.14, "volume": 30167.0}, {"date": "2023-10-27", "close": 8.13, "volume": 22356.0}, {"date": "2023-10-30", "close": 8.08, "volume": 21081.0}, {"date": "2023-10-31", "close": 8.11, "volume": 22626.0}, {"date": "2023-11-01", "close": 8.17, "volume": 32199.0}, {"date": "2023-11-02", "close": 8.26, "volume": 9314.0}, {"date": "2023-11-03", "close": 8.37, "volume": 57827.0}, {"date": "2023-11-06", "close": 8.43, "volume": 9401.0}, {"date": "2023-11-07", "close": 8.41, "volume": 41315.0}, {"date": "2023-11-08", "close": 8.37, "volume": 17872.0}, {"date": "2023-11-09", "close": 8.4, "volume": 12798.0}, {"date": "2023-11-10", "close": 8.38, "volume": 33373.0}, {"date": "2023-11-13", "close": 8.38, "volume": 14839.0}, {"date": "2023-11-14", "close": 8.41, "volume": 88266.0}, {"date": "2023-11-15", "close": 8.57, "volume": 12618.0}, {"date": "2023-11-16", "close": 8.58, "volume": 36661.0}, {"date": "2023-11-17", "close": 8.59, "volume": 5901.0}, {"date": "2023-11-20", "close": 8.6, "volume": 11075.0}, {"date": "2023-11-21", "close": 8.61, "volume": 52777.0}, {"date": "2023-11-22", "close": 8.62, "volume": 39099.0}, {"date": "2023-11-23", "close": 8.65, "volume": 39471.0}, {"date": "2023-11-24", "close": 8.67, "volume": 16714.0}, {"date": "2023-11-27", "close": 8.67, "volume": 18433.0}, {"date": "2023-11-28", "close": 8.67, "volume": 23354.0}, {"date": "2023-11-29", "close": 8.64, "volume": 32444.0}, {"date": "2023-11-30", "close": 8.64, "volume": 43115.0}, {"date": "2023-12-01", "close": 8.69, "volume": 28731.0}, {"date": "2023-12-04", "close": 8.78, "volume": 23862.0}, {"date": "2023-12-05", "close": 8.78, "volume": 31681.0}, {"date": "2023-12-06", "close": 8.78, "volume": 38755.0}, {"date": "2023-12-07", "close": 8.76, "volume": 18189.0}, {"date": "2023-12-08", "close": 8.79, "volume": 15440.0}, {"date": "2023-12-11", "close": 8.8, "volume": 44700.0}, {"date": "2023-12-12", "close": 8.83, "volume": 11713.0}, {"date": "2023-12-13", "close": 8.86, "volume": 51407.0}, {"date": "2023-12-14", "close": 8.95, "volume": 11827.0}, {"date": "2023-12-15", "close": 9.02, "volume": 56831.0}, {"date": "2023-12-18", "close": 8.95, "volume": 15364.0}, {"date": "2023-12-19", "close": 8.96, "volume": 47414.0}, {"date": "2023-12-20", "close": 9.0, "volume": 26032.0}, {"date": "2023-12-21", "close": 8.95, "volume": 57403.0}, {"date": "2023-12-22", "close": 8.99, "volume": 33127.0}, {"date": "2023-12-27", "close": 9.08, "volume": 14977.0}, {"date": "2023-12-28", "close": 9.11, "volume": 76785.0}, {"date": "2023-12-29", "close": 9.09, "volume": 21688.0}, {"date": "2024-01-02", "close": 9.08, "volume": 8789.0}, {"date": "2024-01-03", "close": 9.05, "volume": 7773.0}, {"date": "2024-01-04", "close": 8.97, "volume": 16769.0}, {"date": "2024-01-05", "close": 8.97, "volume": 8288.0}, {"date": "2024-01-08", "close": 8.97, "volume": 6893.0}, {"date": "2024-01-09", "close": 9.03, "volume": 25267.0}, {"date": "2024-01-10", "close": 9.05, "volume": 35306.0}, {"date": "2024-01-11", "close": 9.07, "volume": 19208.0}, {"date": "2024-01-12", "close": 9.05, "volume": 7144.0}, {"date": "2024-01-15", "close": 9.08, "volume": 25288.0}, {"date": "2024-01-16", "close": 9.04, "volume": 11388.0}, {"date": "2024-01-17", "close": 9.0, "volume": 26360.0}, {"date": "2024-01-18", "close": 8.99, "volume": 19569.0}, {"date": "2024-01-19", "close": 9.05, "volume": 35544.0}, {"date": "2024-01-22", "close": 9.08, "volume": 6850.0}, {"date": "2024-01-23", "close": 9.13, "volume": 38548.0}, {"date": "2024-01-24", "close": 9.16, "volume": 29469.0}, {"date": "2024-01-25", "close": 9.13, "volume": 25664.0}, {"date": "2024-01-29", "close": 9.18, "volume": 26457.0}, {"date": "2024-01-30", "close": 9.2, "volume": 18400.0}, {"date": "2024-01-31", "close": 9.23, "volume": 34560.0}, {"date": "2024-02-01", "close": 9.15, "volume": 29132.0}, {"date": "2024-02-02", "close": 9.23, "volume": 31801.0}, {"date": "2024-02-05", "close": 9.21, "volume": 11590.0}, {"date": "2024-02-06", "close": 9.17, "volume": 20241.0}, {"date": "2024-02-07", "close": 9.23, "volume": 30234.0}, {"date": "2024-02-08", "close": 9.26, "volume": 35955.0}, {"date": "2024-02-09", "close": 9.25, "volume": 20791.0}, {"date": "2024-02-12", "close": 9.26, "volume": 18331.0}, {"date": "2024-02-13", "close": 9.32, "volume": 30422.0}, {"date": "2024-02-14", "close": 9.19, "volume": 16807.0}, {"date": "2024-02-15", "close": 9.25, "volume": 14191.0}, {"date": "2024-02-16", "close": 9.32, "volume": 43171.0}, {"date": "2024-02-19", "close": 9.31, "volume": 15812.0}, {"date": "2024-02-20", "close": 9.29, "volume": 16029.0}, {"date": "2024-02-21", "close": 9.24, "volume": 36479.0}, {"date": "2024-02-22", "close": 9.34, "volume": 7746.0}, {"date": "2024-02-23", "close": 9.44, "volume": 1342997.0}, {"date": "2024-02-26", "close": 9.43, "volume": 3061302.0}, {"date": "2024-02-27", "close": 9.43, "volume": 81971.0}, {"date": "2024-02-28", "close": 9.45, "volume": 19860.0}, {"date": "2024-02-29", "close": 9.43, "volume": 213147.0}, {"date": "2024-03-01", "close": 9.44, "volume": 130534.0}, {"date": "2024-03-04", "close": 9.46, "volume": 966607.0}, {"date": "2024-03-05", "close": 9.47, "volume": 351454.0}, {"date": "2024-03-06", "close": 9.46, "volume": 9417.0}, {"date": "2024-03-07", "close": 9.51, "volume": 51379.0}, {"date": "2024-03-08", "close": 9.54, "volume": 86814.0}, {"date": "2024-03-11", "close": 9.53, "volume": 34888.0}, {"date": "2024-03-12", "close": 9.55, "volume": 12105.0}, {"date": "2024-03-13", "close": 9.56, "volume": 25179.0}, {"date": "2024-03-14", "close": 9.57, "volume": 34773.0}, {"date": "2024-03-15", "close": 9.5, "volume": 54925.0}, {"date": "2024-03-18", "close": 9.56, "volume": 27420.0}, {"date": "2024-03-19", "close": 9.53, "volume": 25292.0}, {"date": "2024-03-20", "close": 9.58, "volume": 41040.0}, {"date": "2024-03-21", "close": 9.68, "volume": 33216.0}, {"date": "2024-03-22", "close": 9.68, "volume": 18340.0}, {"date": "2024-03-25", "close": 9.64, "volume": 6477.0}, {"date": "2024-03-26", "close": 9.63, "volume": 26716.0}, {"date": "2024-03-27", "close": 9.67, "volume": 35536.0}, {"date": "2024-03-28", "close": 9.71, "volume": 34976.0}, {"date": "2024-04-02", "close": 9.68, "volume": 33785.0}, {"date": "2024-04-03", "close": 9.64, "volume": 7180.0}, {"date": "2024-04-04", "close": 9.62, "volume": 12529.0}, {"date": "2024-04-05", "close": 9.56, "volume": 39610.0}, {"date": "2024-04-08", "close": 9.58, "volume": 24346.0}, {"date": "2024-04-09", "close": 9.59, "volume": 40729.0}, {"date": "2024-04-10", "close": 9.63, "volume": 23924.0}, {"date": "2024-04-11", "close": 9.53, "volume": 20086.0}, {"date": "2024-04-12", "close": 9.54, "volume": 50508.0}, {"date": "2024-04-15", "close": 9.44, "volume": 28790.0}, {"date": "2024-04-16", "close": 9.33, "volume": 28910.0}, {"date": "2024-04-17", "close": 9.32, "volume": 19912.0}, {"date": "2024-04-18", "close": 9.33, "volume": 59860.0}, {"date": "2024-04-19", "close": 9.23, "volume": 29954.0}, {"date": "2024-04-22", "close": 9.35, "volume": 31730.0}, {"date": "2024-04-23", "close": 9.38, "volume": 52366.0}, {"date": "2024-04-24", "close": 9.46, "volume": 32191.0}, {"date": "2024-04-26", "close": 9.42, "volume": 71645.0}, {"date": "2024-04-29", "close": 9.49, "volume": 21261.0}, {"date": "2024-04-30", "close": 9.5, "volume": 45151.0}, {"date": "2024-05-01", "close": 9.43, "volume": 54170.0}, {"date": "2024-05-02", "close": 9.43, "volume": 61130.0}, {"date": "2024-05-03", "close": 9.47, "volume": 40360.0}, {"date": "2024-05-06", "close": 9.54, "volume": 33494.0}, {"date": "2024-05-07", "close": 9.56, "volume": 12298.0}, {"date": "2024-05-08", "close": 9.59, "volume": 41888.0}, {"date": "2024-05-09", "close": 9.59, "volume": 34239.0}, {"date": "2024-05-10", "close": 9.64, "volume": 21300.0}, {"date": "2024-05-13", "close": 9.67, "volume": 68419.0}, {"date": "2024-05-14", "close": 9.68, "volume": 31134.0}, {"date": "2024-05-15", "close": 9.7, "volume": 29638.0}, {"date": "2024-05-16", "close": 9.72, "volume": 17211.0}, {"date": "2024-05-17", "close": 9.7, "volume": 15851.0}, {"date": "2024-05-20", "close": 9.74, "volume": 30556.0}, {"date": "2024-05-21", "close": 9.7, "volume": 37296.0}, {"date": "2024-05-22", "close": 9.7, "volume": 36942.0}, {"date": "2024-05-23", "close": 9.68, "volume": 41632.0}, {"date": "2024-05-24", "close": 9.59, "volume": 48068.0}, {"date": "2024-05-27", "close": 9.66, "volume": 15182.0}, {"date": "2024-05-28", "close": 9.67, "volume": 53379.0}, {"date": "2024-05-29", "close": 9.56, "volume": 33600.0}, {"date": "2024-05-30", "close": 9.49, "volume": 52877.0}, {"date": "2024-05-31", "close": 9.51, "volume": 30406.0}, {"date": "2024-06-03", "close": 9.64, "volume": 36580.0}, {"date": "2024-06-04", "close": 9.61, "volume": 18825.0}, {"date": "2024-06-05", "close": 9.62, "volume": 71512.0}, {"date": "2024-06-06", "close": 9.65, "volume": 37126.0}, {"date": "2024-06-07", "close": 9.64, "volume": 22553.0}, {"date": "2024-06-11", "close": 9.59, "volume": 51556.0}, {"date": "2024-06-12", "close": 9.55, "volume": 41854.0}, {"date": "2024-06-13", "close": 9.58, "volume": 39793.0}, {"date": "2024-06-14", "close": 9.56, "volume": 21492.0}, {"date": "2024-06-17", "close": 9.52, "volume": 32698.0}, {"date": "2024-06-18", "close": 9.62, "volume": 24187.0}, {"date": "2024-06-19", "close": 9.64, "volume": 33233.0}, {"date": "2024-06-20", "close": 9.68, "volume": 36343.0}, {"date": "2024-06-21", "close": 9.68, "volume": 92079.0}, {"date": "2024-06-24", "close": 9.63, "volume": 20931.0}, {"date": "2024-06-25", "close": 9.67, "volume": 47461.0}, {"date": "2024-06-26", "close": 9.66, "volume": 48100.0}, {"date": "2024-06-27", "close": 9.62, "volume": 37612.0}, {"date": "2024-06-28", "close": 9.6, "volume": 42828.0}, {"date": "2024-07-01", "close": 9.6, "volume": 37256.0}, {"date": "2024-07-02", "close": 9.15, "volume": 16999.0}, {"date": "2024-07-03", "close": 9.13, "volume": 44758.0}, {"date": "2024-07-04", "close": 9.17, "volume": 62658.0}, {"date": "2024-07-05", "close": 9.34, "volume": 44420.0}, {"date": "2024-07-08", "close": 9.21, "volume": 44135.0}, {"date": "2024-07-09", "close": 9.23, "volume": 18346.0}, {"date": "2024-07-10", "close": 9.18, "volume": 14123.0}, {"date": "2024-07-11", "close": 9.26, "volume": 25194.0}, {"date": "2024-07-12", "close": 9.33, "volume": 23571.0}, {"date": "2024-07-15", "close": 9.39, "volume": 26495.0}, {"date": "2024-07-16", "close": 9.41, "volume": 59525.0}, {"date": "2024-07-17", "close": 9.47, "volume": 44409.0}, {"date": "2024-07-18", "close": 9.45, "volume": 13962.0}, {"date": "2024-07-19", "close": 9.39, "volume": 62784.0}, {"date": "2024-07-22", "close": 9.34, "volume": 38047.0}, {"date": "2024-07-23", "close": 9.39, "volume": 71499.0}, {"date": "2024-07-24", "close": 9.33, "volume": 22189.0}, {"date": "2024-07-25", "close": 9.3, "volume": 28073.0}, {"date": "2024-07-26", "close": 9.31, "volume": 40954.0}, {"date": "2024-07-29", "close": 9.43, "volume": 17526.0}, {"date": "2024-07-30", "close": 9.38, "volume": 80831.0}, {"date": "2024-07-31", "close": 9.44, "volume": 39552.0}, {"date": "2024-08-01", "close": 9.42, "volume": 63451.0}, {"date": "2024-08-02", "close": 9.31, "volume": 53333.0}, {"date": "2024-08-05", "close": 9.01, "volume": 62214.0}, {"date": "2024-08-06", "close": 9.1, "volume": 31929.0}, {"date": "2024-08-07", "close": 9.16, "volume": 30312.0}, {"date": "2024-08-08", "close": 9.05, "volume": 54063.0}, {"date": "2024-08-09", "close": 9.19, "volume": 21777.0}, {"date": "2024-08-12", "close": 9.19, "volume": 43770.0}, {"date": "2024-08-13", "close": 9.19, "volume": 21014.0}, {"date": "2024-08-14", "close": 9.26, "volume": 51873.0}, {"date": "2024-08-15", "close": 9.26, "volume": 40284.0}, {"date": "2024-08-16", "close": 9.36, "volume": 23418.0}, {"date": "2024-08-19", "close": 9.39, "volume": 14167.0}, {"date": "2024-08-20", "close": 9.45, "volume": 15709.0}, {"date": "2024-08-21", "close": 9.42, "volume": 41979.0}, {"date": "2024-08-22", "close": 9.48, "volume": 19475.0}, {"date": "2024-08-23", "close": 9.49, "volume": 28992.0}, {"date": "2024-08-26", "close": 9.51, "volume": 43100.0}, {"date": "2024-08-27", "close": 9.53, "volume": 22372.0}, {"date": "2024-08-28", "close": 9.56, "volume": 42716.0}, {"date": "2024-08-29", "close": 9.51, "volume": 27516.0}, {"date": "2024-08-30", "close": 9.56, "volume": 9514.0}, {"date": "2024-09-02", "close": 9.61, "volume": 40510.0}, {"date": "2024-09-03", "close": 9.59, "volume": 17383.0}, {"date": "2024-09-04", "close": 9.49, "volume": 27880.0}, {"date": "2024-09-05", "close": 9.49, "volume": 23481.0}, {"date": "2024-09-06", "close": 9.43, "volume": 1390353.0}, {"date": "2024-09-09", "close": 9.42, "volume": 21516.0}, {"date": "2024-09-10", "close": 9.46, "volume": 17276.0}, {"date": "2024-09-11", "close": 9.4, "volume": 21624.0}, {"date": "2024-09-12", "close": 9.46, "volume": 30959.0}, {"date": "2024-09-13", "close": 9.52, "volume": 35895.0}, {"date": "2024-09-16", "close": 9.58, "volume": 26326.0}, {"date": "2024-09-17", "close": 9.61, "volume": 24304.0}, {"date": "2024-09-18", "close": 9.62, "volume": 22689.0}, {"date": "2024-09-19", "close": 9.67, "volume": 45090.0}, {"date": "2024-09-20", "close": 9.66, "volume": 26248.0}, {"date": "2024-09-23", "close": 9.67, "volume": 19223.0}, {"date": "2024-09-24", "close": 9.69, "volume": 57219.0}, {"date": "2024-09-25", "close": 9.69, "volume": 12254.0}, {"date": "2024-09-26", "close": 9.73, "volume": 11126.0}, {"date": "2024-09-27", "close": 9.77, "volume": 26154.0}, {"date": "2024-09-30", "close": 9.81, "volume": 17819.0}, {"date": "2024-10-01", "close": 9.8, "volume": 52374.0}, {"date": "2024-10-02", "close": 9.73, "volume": 21222.0}, {"date": "2024-10-03", "close": 9.71, "volume": 15714.0}, {"date": "2024-10-04", "close": 9.68, "volume": 26849.0}, {"date": "2024-10-07", "close": 9.75, "volume": 19381.0}, {"date": "2024-10-08", "close": 9.66, "volume": 5538.0}, {"date": "2024-10-09", "close": 9.66, "volume": 8233.0}, {"date": "2024-10-10", "close": 9.75, "volume": 45846.0}, {"date": "2024-10-11", "close": 9.69, "volume": 13307.0}, {"date": "2024-10-14", "close": 9.77, "volume": 37634.0}, {"date": "2024-10-15", "close": 9.84, "volume": 8210.0}, {"date": "2024-10-16", "close": 9.79, "volume": 9169.0}, {"date": "2024-10-17", "close": 9.8, "volume": 6185.0}, {"date": "2024-10-18", "close": 9.84, "volume": 20907.0}, {"date": "2024-10-21", "close": 9.85, "volume": 54397.0}, {"date": "2024-10-22", "close": 9.79, "volume": 43864.0}, {"date": "2024-10-23", "close": 9.73, "volume": 12210.0}, {"date": "2024-10-24", "close": 9.68, "volume": 26807.0}, {"date": "2024-10-25", "close": 9.69, "volume": 34960.0}, {"date": "2024-10-28", "close": 9.71, "volume": 46716.0}, {"date": "2024-10-29", "close": 9.72, "volume": 65072.0}, {"date": "2024-10-30", "close": 9.67, "volume": 21184.0}, {"date": "2024-10-31", "close": 9.68, "volume": 60685.0}, {"date": "2024-11-01", "close": 9.6, "volume": 21898.0}, {"date": "2024-11-04", "close": 9.66, "volume": 15900.0}, {"date": "2024-11-05", "close": 9.62, "volume": 21373.0}, {"date": "2024-11-06", "close": 9.8, "volume": 47745.0}, {"date": "2024-11-07", "close": 9.88, "volume": 46218.0}, {"date": "2024-11-08", "close": 9.88, "volume": 20920.0}, {"date": "2024-11-11", "close": 9.89, "volume": 33908.0}, {"date": "2024-11-12", "close": 9.91, "volume": 41742.0}, {"date": "2024-11-13", "close": 9.84, "volume": 18566.0}, {"date": "2024-11-14", "close": 9.83, "volume": 21658.0}, {"date": "2024-11-15", "close": 9.8, "volume": 31062.0}, {"date": "2024-11-18", "close": 9.73, "volume": 37616.0}, {"date": "2024-11-19", "close": 9.79, "volume": 21960.0}, {"date": "2024-11-20", "close": 9.73, "volume": 29272.0}, {"date": "2024-11-21", "close": 9.76, "volume": 33144.0}, {"date": "2024-11-22", "close": 9.84, "volume": 16007.0}, {"date": "2024-11-25", "close": 9.96, "volume": 40390.0}, {"date": "2024-11-26", "close": 9.95, "volume": 17980.0}, {"date": "2024-11-27", "close": 9.96, "volume": 64836.0}, {"date": "2024-11-28", "close": 9.95, "volume": 31404.0}, {"date": "2024-11-29", "close": 9.96, "volume": 14793.0}, {"date": "2024-12-02", "close": 9.95, "volume": 44059.0}, {"date": "2024-12-03", "close": 9.97, "volume": 22491.0}, {"date": "2024-12-04", "close": 9.94, "volume": 18417.0}, {"date": "2024-12-05", "close": 9.93, "volume": 46079.0}, {"date": "2024-12-06", "close": 9.86, "volume": 37222.0}, {"date": "2024-12-09", "close": 9.9, "volume": 20582.0}, {"date": "2024-12-10", "close": 9.89, "volume": 44007.0}, {"date": "2024-12-11", "close": 9.86, "volume": 49947.0}, {"date": "2024-12-12", "close": 9.88, "volume": 21119.0}, {"date": "2024-12-13", "close": 9.84, "volume": 55126.0}, {"date": "2024-12-16", "close": 9.7, "volume": 35585.0}, {"date": "2024-12-17", "close": 9.78, "volume": 48345.0}, {"date": "2024-12-18", "close": 9.76, "volume": 33022.0}, {"date": "2024-12-19", "close": 9.6, "volume": 62373.0}, {"date": "2024-12-20", "close": 9.54, "volume": 36480.0}, {"date": "2024-12-23", "close": 9.65, "volume": 65349.0}, {"date": "2024-12-24", "close": 9.63, "volume": 20781.0}, {"date": "2024-12-27", "close": 9.66, "volume": 41317.0}, {"date": "2024-12-30", "close": 9.65, "volume": 11623.0}, {"date": "2024-12-31", "close": 9.59, "volume": 14419.0}, {"date": "2025-01-02", "close": 9.59, "volume": 42358.0}, {"date": "2025-01-03", "close": 9.56, "volume": 5005.0}, {"date": "2025-01-06", "close": 9.59, "volume": 12836.0}, {"date": "2025-01-07", "close": 9.44, "volume": 31204.0}, {"date": "2025-01-08", "close": 9.6, "volume": 10496.0}, {"date": "2025-01-09", "close": 9.56, "volume": 17751.0}, {"date": "2025-01-10", "close": 9.55, "volume": 11263.0}, {"date": "2025-01-13", "close": 9.43, "volume": 13780.0}, {"date": "2025-01-14", "close": 9.51, "volume": 27623.0}, {"date": "2025-01-15", "close": 9.54, "volume": 7845.0}, {"date": "2025-01-16", "close": 9.46, "volume": 16992.0}, {"date": "2025-01-17", "close": 9.65, "volume": 15873.0}, {"date": "2025-01-20", "close": 9.7, "volume": 32335.0}, {"date": "2025-01-21", "close": 9.72, "volume": 46442.0}, {"date": "2025-01-22", "close": 9.79, "volume": 24777.0}, {"date": "2025-01-23", "close": 9.78, "volume": 12775.0}, {"date": "2025-01-24", "close": 9.84, "volume": 13776.0}, {"date": "2025-01-28", "close": 9.84, "volume": 11969.0}, {"date": "2025-01-29", "close": 9.85, "volume": 5643.0}, {"date": "2025-01-30", "close": 9.83, "volume": 40042.0}, {"date": "2025-01-31", "close": 9.9, "volume": 25865.0}, {"date": "2025-02-03", "close": 9.7, "volume": 40322.0}, {"date": "2025-02-04", "close": 9.74, "volume": 29594.0}, {"date": "2025-02-05", "close": 9.78, "volume": 33802.0}, {"date": "2025-02-06", "close": 9.85, "volume": 26464.0}, {"date": "2025-02-07", "close": 9.83, "volume": 12027.0}, {"date": "2025-02-10", "close": 9.79, "volume": 7602.0}, {"date": "2025-02-11", "close": 9.81, "volume": 25422.0}, {"date": "2025-02-12", "close": 9.82, "volume": 18524.0}, {"date": "2025-02-13", "close": 9.82, "volume": 8169.0}, {"date": "2025-02-14", "close": 9.9, "volume": 27365.0}, {"date": "2025-02-17", "close": 9.86, "volume": 13938.0}, {"date": "2025-02-18", "close": 9.87, "volume": 54675.0}, {"date": "2025-02-19", "close": 9.92, "volume": 14850.0}, {"date": "2025-02-20", "close": 9.6, "volume": 30549.0}, {"date": "2025-02-21", "close": 9.87, "volume": 60465.0}, {"date": "2025-02-24", "close": 9.83, "volume": 35246.0}, {"date": "2025-02-25", "close": 9.83, "volume": 42268.0}, {"date": "2025-02-26", "close": 9.84, "volume": 35852.0}, {"date": "2025-02-27", "close": 9.63, "volume": 25478.0}, {"date": "2025-02-28", "close": 9.72, "volume": 16734.0}, {"date": "2025-03-03", "close": 9.83, "volume": 47670.0}, {"date": "2025-03-04", "close": 9.78, "volume": 17175.0}, {"date": "2025-03-05", "close": 9.72, "volume": 20615.0}, {"date": "2025-03-06", "close": 9.76, "volume": 34022.0}, {"date": "2025-03-07", "close": 9.73, "volume": 8503.0}, {"date": "2025-03-10", "close": 9.74, "volume": 32599.0}, {"date": "2025-03-11", "close": 9.7, "volume": 23791.0}, {"date": "2025-03-12", "close": 9.58, "volume": 32952.0}, {"date": "2025-03-13", "close": 9.45, "volume": 41720.0}, {"date": "2025-03-14", "close": 9.46, "volume": 35163.0}, {"date": "2025-03-17", "close": 9.55, "volume": 25965.0}, {"date": "2025-03-18", "close": 9.65, "volume": 17836.0}, {"date": "2025-03-19", "close": 9.62, "volume": 49783.0}, {"date": "2025-03-20", "close": 9.69, "volume": 39864.0}, {"date": "2025-03-21", "close": 9.6, "volume": 51623.0}, {"date": "2025-03-24", "close": 9.61, "volume": 47370.0}, {"date": "2025-03-25", "close": 9.66, "volume": 43219.0}, {"date": "2025-03-26", "close": 9.69, "volume": 67163.0}, {"date": "2025-03-27", "close": 9.66, "volume": 16777.0}, {"date": "2025-03-28", "close": 9.67, "volume": 11418.0}, {"date": "2025-03-31", "close": 9.53, "volume": 39910.0}, {"date": "2025-04-01", "close": 9.59, "volume": 16253.0}, {"date": "2025-04-02", "close": 9.57, "volume": 30908.0}, {"date": "2025-04-03", "close": 9.48, "volume": 11325.0}, {"date": "2025-04-04", "close": 9.44, "volume": 17556.0}, {"date": "2025-04-07", "close": 8.83, "volume": 74536.0}, {"date": "2025-04-08", "close": 8.93, "volume": 67076.0}, {"date": "2025-04-09", "close": 8.52, "volume": 86693.0}, {"date": "2025-04-10", "close": 9.22, "volume": 357589.0}, {"date": "2025-04-11", "close": 9.07, "volume": 64138.0}, {"date": "2025-04-14", "close": 9.21, "volume": 40003.0}, {"date": "2025-04-15", "close": 9.26, "volume": 36332.0}, {"date": "2025-04-16", "close": 9.19, "volume": 27168.0}, {"date": "2025-04-17", "close": 9.2, "volume": 36761.0}, {"date": "2025-04-22", "close": 9.13, "volume": 42671.0}, {"date": "2025-04-23", "close": 9.33, "volume": 70204.0}, {"date": "2025-04-24", "close": 9.27, "volume": 21285.0}, {"date": "2025-04-28", "close": 9.48, "volume": 73573.0}, {"date": "2025-04-29", "close": 9.39, "volume": 72360.0}, {"date": "2025-04-30", "close": 9.41, "volume": 130251.0}, {"date": "2025-05-01", "close": 9.62, "volume": 38668.0}, {"date": "2025-05-02", "close": 9.56, "volume": 31388.0}, {"date": "2025-05-05", "close": 9.54, "volume": 29867.0}, {"date": "2025-05-06", "close": 9.55, "volume": 84686.0}, {"date": "2025-05-07", "close": 9.57, "volume": 18706.0}, {"date": "2025-05-08", "close": 9.62, "volume": 23662.0}, {"date": "2025-05-09", "close": 9.64, "volume": 67592.0}, {"date": "2025-05-12", "close": 9.73, "volume": 32850.0}, {"date": "2025-05-13", "close": 9.71, "volume": 31368.0}, {"date": "2025-05-14", "close": 9.93, "volume": 43035.0}, {"date": "2025-05-15", "close": 9.89, "volume": 49784.0}, {"date": "2025-05-16", "close": 9.97, "volume": 30356.0}, {"date": "2025-05-19", "close": 9.96, "volume": 44097.0}, {"date": "2025-05-20", "close": 10.01, "volume": 22485.0}, {"date": "2025-05-21", "close": 10.0, "volume": 61400.0}, {"date": "2025-05-22", "close": 9.89, "volume": 35040.0}, {"date": "2025-05-23", "close": 9.87, "volume": 33479.0}, {"date": "2025-05-26", "close": 9.9, "volume": 20825.0}, {"date": "2025-05-27", "close": 9.9, "volume": 52763.0}, {"date": "2025-05-28", "close": 9.98, "volume": 17162.0}, {"date": "2025-05-29", "close": 10.05, "volume": 25067.0}, {"date": "2025-05-30", "close": 9.95, "volume": 39638.0}, {"date": "2025-06-02", "close": 9.9, "volume": 13128.0}, {"date": "2025-06-03", "close": 9.92, "volume": 30766.0}, {"date": "2025-06-04", "close": 9.99, "volume": 31519.0}, {"date": "2025-06-05", "close": 10.05, "volume": 24448.0}, {"date": "2025-06-06", "close": 10.08, "volume": 36755.0}, {"date": "2025-06-10", "close": 10.11, "volume": 58983.0}, {"date": "2025-06-11", "close": 10.14, "volume": 65029.0}, {"date": "2025-06-12", "close": 10.13, "volume": 19139.0}, {"date": "2025-06-13", "close": 10.05, "volume": 34637.0}, {"date": "2025-06-16", "close": 10.0, "volume": 21441.0}, {"date": "2025-06-17", "close": 10.0, "volume": 63016.0}, {"date": "2025-06-18", "close": 9.8, "volume": 212955.0}, {"date": "2025-06-19", "close": 10.02, "volume": 69606.0}, {"date": "2025-06-20", "close": 10.06, "volume": 124810.0}, {"date": "2025-06-23", "close": 9.96, "volume": 68918.0}, {"date": "2025-06-24", "close": 10.88, "volume": 53800.0}, {"date": "2025-06-25", "close": 10.2, "volume": 96071.0}, {"date": "2025-06-26", "close": 10.1, "volume": 104375.0}, {"date": "2025-06-27", "close": 10.23, "volume": 34845.0}, {"date": "2025-06-30", "close": 10.32, "volume": 30218.0}, {"date": "2025-07-01", "close": 8.67, "volume": 168728.0}, {"date": "2025-07-02", "close": 8.8, "volume": 241662.0}, {"date": "2025-07-03", "close": 8.86, "volume": 21903.0}, {"date": "2025-07-04", "close": 8.89, "volume": 41313.0}, {"date": "2025-07-07", "close": 8.85, "volume": 36842.0}, {"date": "2025-07-08", "close": 8.83, "volume": 59890.0}, {"date": "2025-07-09", "close": 8.85, "volume": 55879.0}, {"date": "2025-07-10", "close": 8.71, "volume": 77288.0}, {"date": "2025-07-11", "close": 8.89, "volume": 36816.0}, {"date": "2025-07-14", "close": 8.79, "volume": 43334.0}, {"date": "2025-07-15", "close": 8.85, "volume": 43260.0}, {"date": "2025-07-16", "close": 8.78, "volume": 61649.0}, {"date": "2025-07-17", "close": 8.82, "volume": 118413.0}, {"date": "2025-07-18", "close": 8.9, "volume": 38795.0}, {"date": "2025-07-21", "close": 8.88, "volume": 27349.0}, {"date": "2025-07-22", "close": 8.8, "volume": 111347.0}, {"date": "2025-07-23", "close": 8.94, "volume": 27152.0}, {"date": "2025-07-24", "close": 8.98, "volume": 60972.0}, {"date": "2025-07-25", "close": 8.85, "volume": 26485.0}, {"date": "2025-07-28", "close": 9.02, "volume": 65593.0}, {"date": "2025-07-29", "close": 9.0, "volume": 37142.0}, {"date": "2025-07-30", "close": 9.03, "volume": 13152.0}, {"date": "2025-07-31", "close": 8.89, "volume": 53434.0}, {"date": "2025-08-01", "close": 8.92, "volume": 113532.0}, {"date": "2025-08-04", "close": 8.84, "volume": 43171.0}, {"date": "2025-08-05", "close": 8.9, "volume": 109153.0}, {"date": "2025-08-06", "close": 8.94, "volume": 95824.0}, {"date": "2025-08-07", "close": 8.96, "volume": 25560.0}, {"date": "2025-08-08", "close": 8.9, "volume": 77276.0}, {"date": "2025-08-11", "close": 9.03, "volume": 46801.0}, {"date": "2025-08-12", "close": 8.92, "volume": 20538.0}, {"date": "2025-08-13", "close": 9.07, "volume": 55971.0}, {"date": "2025-08-14", "close": 9.07, "volume": 44333.0}, {"date": "2025-08-15", "close": 9.09, "volume": 31654.0}, {"date": "2025-08-18", "close": 9.29, "volume": 55651.0}, {"date": "2025-08-19", "close": 9.02, "volume": 46589.0}, {"date": "2025-08-20", "close": 9.01, "volume": 12186.0}, {"date": "2025-08-21", "close": 9.07, "volume": 65089.0}, {"date": "2025-08-22", "close": 9.035, "volume": 48803.0}, {"date": "2025-08-25", "close": 9.12, "volume": 43861.0}, {"date": "2025-08-26", "close": 9.07, "volume": 76110.0}, {"date": "2025-08-27", "close": 9.13, "volume": 63862.0}, {"date": "2025-08-28", "close": 9.14, "volume": 40114.0}, {"date": "2025-08-29", "close": 9.0, "volume": 101023.0}, {"date": "2025-09-01", "close": 8.96, "volume": 59736.0}, {"date": "2025-09-02", "close": 9.06, "volume": 33858.0}, {"date": "2025-09-03", "close": 8.84, "volume": 33551.0}, {"date": "2025-09-04", "close": 9.02, "volume": 35636.0}, {"date": "2025-09-05", "close": 9.09, "volume": 37536.0}, {"date": "2025-09-08", "close": 9.1, "volume": 31570.0}, {"date": "2025-09-09", "close": 9.16, "volume": 48653.0}, {"date": "2025-09-10", "close": 9.23, "volume": 35150.0}, {"date": "2025-09-11", "close": 9.02, "volume": 74423.0}, {"date": "2025-09-12", "close": 9.25, "volume": 87707.0}, {"date": "2025-09-15", "close": 9.11, "volume": 51484.0}, {"date": "2025-09-16", "close": 9.27, "volume": 43855.0}, {"date": "2025-09-17", "close": 9.205, "volume": 43144.0}, {"date": "2025-09-18", "close": 9.28, "volume": 38665.0}, {"date": "2025-09-19", "close": 9.29, "volume": 40735.0}, {"date": "2025-09-22", "close": 9.3, "volume": 42253.0}, {"date": "2025-09-23", "close": 9.35, "volume": 69103.0}, {"date": "2025-09-24", "close": 9.285, "volume": 49898.0}, {"date": "2025-09-25", "close": 9.24, "volume": 32540.0}, {"date": "2025-09-26", "close": 9.22, "volume": 43818.0}, {"date": "2025-09-29", "close": 9.26, "volume": 42399.0}, {"date": "2025-09-30", "close": 9.37, "volume": 63469.0}, {"date": "2025-10-01", "close": 9.27, "volume": 26490.0}, {"date": "2025-10-02", "close": 9.29, "volume": 27583.0}, {"date": "2025-10-03", "close": 9.37, "volume": 45170.0}, {"date": "2025-10-06", "close": 9.32, "volume": 37785.0}, {"date": "2025-10-07", "close": 9.35, "volume": 29033.0}, {"date": "2025-10-08", "close": 9.34, "volume": 29911.0}, {"date": "2025-10-09", "close": 9.37, "volume": 15356.0}, {"date": "2025-10-10", "close": 9.33, "volume": 17903.0}, {"date": "2025-10-13", "close": 9.16, "volume": 51559.0}, {"date": "2025-10-14", "close": 9.16, "volume": 41486.0}, {"date": "2025-10-15", "close": 9.27, "volume": 63842.0}, {"date": "2025-10-16", "close": 9.4, "volume": 58661.0}, {"date": "2025-10-17", "close": 9.16, "volume": 76531.0}, {"date": "2025-10-20", "close": 9.27, "volume": 38677.0}, {"date": "2025-10-21", "close": 9.37, "volume": 46618.0}, {"date": "2025-10-22", "close": 9.35, "volume": 64639.0}, {"date": "2025-10-23", "close": 9.17, "volume": 71544.0}, {"date": "2025-10-24", "close": 9.38, "volume": 124806.0}, {"date": "2025-10-27", "close": 9.39, "volume": 37762.0}, {"date": "2025-10-28", "close": 9.25, "volume": 102422.0}, {"date": "2025-10-29", "close": 9.42, "volume": 51094.0}, {"date": "2025-10-30", "close": 9.33, "volume": 44194.0}, {"date": "2025-10-31", "close": 9.16, "volume": 39873.0}, {"date": "2025-11-03", "close": 9.17, "volume": 73010.0}, {"date": "2025-11-04", "close": 9.23, "volume": 41362.0}, {"date": "2025-11-05", "close": 9.24, "volume": 63709.0}, {"date": "2025-11-06", "close": 9.25, "volume": 52106.0}, {"date": "2025-11-07", "close": 9.15, "volume": 56834.0}, {"date": "2025-11-10", "close": 9.24, "volume": 62962.0}, {"date": "2025-11-11", "close": 9.18, "volume": 41521.0}, {"date": "2025-11-12", "close": 9.21, "volume": 43519.0}, {"date": "2025-11-13", "close": 9.32, "volume": 34489.0}, {"date": "2025-11-14", "close": 9.18, "volume": 28121.0}, {"date": "2025-11-17", "close": 9.07, "volume": 53654.0}, {"date": "2025-11-18", "close": 9.06, "volume": 61978.0}, {"date": "2025-11-19", "close": 8.96, "volume": 58751.0}, {"date": "2025-11-20", "close": 9.16, "volume": 42609.0}, {"date": "2025-11-21", "close": 8.96, "volume": 79889.0}, {"date": "2025-11-24", "close": 9.1, "volume": 54347.0}, {"date": "2025-11-25", "close": 9.0, "volume": 57419.0}, {"date": "2025-11-26", "close": 9.24, "volume": 69942.0}, {"date": "2025-11-27", "close": 9.23, "volume": 73713.0}, {"date": "2025-11-28", "close": 9.2, "volume": 26148.0}, {"date": "2025-12-01", "close": 9.25, "volume": 54108.0}, {"date": "2025-12-02", "close": 9.21, "volume": 65310.0}, {"date": "2025-12-03", "close": 9.28, "volume": 37247.0}, {"date": "2025-12-04", "close": 9.32, "volume": 43442.0}, {"date": "2025-12-05", "close": 9.32, "volume": 34324.0}, {"date": "2025-12-08", "close": 9.2, "volume": 34960.0}, {"date": "2025-12-09", "close": 9.28, "volume": 89393.0}, {"date": "2025-12-10", "close": 9.28, "volume": 51050.0}, {"date": "2025-12-11", "close": 9.3, "volume": 30857.0}, {"date": "2025-12-12", "close": 9.35, "volume": 39807.0}, {"date": "2025-12-15", "close": 9.29, "volume": 35004.0}, {"date": "2025-12-16", "close": 9.29, "volume": 59785.0}, {"date": "2025-12-17", "close": 9.27, "volume": 161502.0}, {"date": "2025-12-18", "close": 9.21, "volume": 68595.0}, {"date": "2025-12-19", "close": 9.26, "volume": 45284.0}, {"date": "2025-12-22", "close": 9.28, "volume": 91722.0}, {"date": "2025-12-23", "close": 9.21, "volume": 69032.0}, {"date": "2025-12-24", "close": 9.37, "volume": 124801.0}, {"date": "2025-12-29", "close": 9.35, "volume": 24741.0}, {"date": "2025-12-30", "close": 9.39, "volume": 9596.0}, {"date": "2025-12-31", "close": 9.34, "volume": 15723.0}, {"date": "2026-01-02", "close": 9.33, "volume": 9595.0}, {"date": "2026-01-05", "close": 9.35, "volume": 9248.0}, {"date": "2026-01-06", "close": 9.42, "volume": 86756.0}, {"date": "2026-01-07", "close": 9.51, "volume": 10890.0}, {"date": "2026-01-08", "close": 9.39, "volume": 28597.0}, {"date": "2026-01-09", "close": 9.44, "volume": 17689.0}, {"date": "2026-01-12", "close": 9.54, "volume": 55211.0}, {"date": "2026-01-13", "close": 9.61, "volume": 30922.0}, {"date": "2026-01-14", "close": 9.61, "volume": 38971.0}, {"date": "2026-01-15", "close": 9.62, "volume": 30157.0}, {"date": "2026-01-16", "close": 9.69, "volume": 27589.0}, {"date": "2026-01-19", "close": 9.5, "volume": 14941.0}, {"date": "2026-01-20", "close": 9.5, "volume": 60008.0}, {"date": "2026-01-21", "close": 9.63, "volume": 42139.0}, {"date": "2026-01-22", "close": 9.5, "volume": 49525.0}, {"date": "2026-01-23", "close": 9.68, "volume": 56751.0}, {"date": "2026-01-27", "close": 9.66, "volume": 87310.0}, {"date": "2026-01-28", "close": 9.7, "volume": 26875.0}, {"date": "2026-01-29", "close": 9.7, "volume": 58348.0}, {"date": "2026-01-30", "close": 9.67, "volume": 57122.0}, {"date": "2026-02-02", "close": 9.58, "volume": 64177.0}, {"date": "2026-02-03", "close": 9.69, "volume": 28708.0}, {"date": "2026-02-04", "close": 9.69, "volume": 81507.0}, {"date": "2026-02-05", "close": 9.65, "volume": 43563.0}, {"date": "2026-02-06", "close": 9.46, "volume": 55336.0}, {"date": "2026-02-09", "close": 9.83, "volume": 86282.0}, {"date": "2026-02-10", "close": 9.87, "volume": 65143.0}, {"date": "2026-02-11", "close": 9.89, "volume": 55252.0}, {"date": "2026-02-12", "close": 9.86, "volume": 38264.0}, {"date": "2026-02-13", "close": 9.83, "volume": 44866.0}, {"date": "2026-02-16", "close": 9.86, "volume": 61921.0}, {"date": "2026-02-17", "close": 9.83, "volume": 73357.0}, {"date": "2026-02-18", "close": 9.8, "volume": 61052.0}, {"date": "2026-02-19", "close": 9.91, "volume": 49070.0}, {"date": "2026-02-20", "close": 9.9, "volume": 41920.0}, {"date": "2026-02-23", "close": 9.9, "volume": 54252.0}, {"date": "2026-02-24", "close": 9.97, "volume": 50126.0}, {"date": "2026-02-25", "close": 9.86, "volume": 56394.0}, {"date": "2026-02-26", "close": 9.91, "volume": 40290.0}, {"date": "2026-02-27", "close": 9.84, "volume": 69749.0}, {"date": "2026-03-02", "close": 9.74, "volume": 116359.0}, {"date": "2026-03-03", "close": 9.8, "volume": 55243.0}, {"date": "2026-03-04", "close": 9.63, "volume": 43637.0}, {"date": "2026-03-05", "close": 9.69, "volume": 77114.0}, {"date": "2026-03-06", "close": 9.64, "volume": 31904.0}, {"date": "2026-03-09", "close": 9.32, "volume": 43108.0}, {"date": "2026-03-10", "close": 9.48, "volume": 84911.0}, {"date": "2026-03-11", "close": 9.55, "volume": 123511.0}, {"date": "2026-03-12", "close": 9.36, "volume": 26115.0}, {"date": "2026-03-13", "close": 9.32, "volume": 35843.0}, {"date": "2026-03-16", "close": 9.28, "volume": 28163.0}, {"date": "2026-03-17", "close": 9.34, "volume": 46279.0}, {"date": "2026-03-18", "close": 9.39, "volume": 49631.0}, {"date": "2026-03-19", "close": 9.27, "volume": 41098.0}, {"date": "2026-03-20", "close": 9.23, "volume": 13701.0}, {"date": "2026-03-23", "close": 9.09, "volume": 80844.0}, {"date": "2026-03-24", "close": 9.17, "volume": 56687.0}, {"date": "2026-03-25", "close": 9.24, "volume": 48782.0}, {"date": "2026-03-26", "close": 9.21, "volume": 33264.0}, {"date": "2026-03-27", "close": 9.2, "volume": 88445.0}, {"date": "2026-03-30", "close": 9.04, "volume": 22365.0}, {"date": "2026-03-31", "close": 9.07, "volume": 90344.0}, {"date": "2026-04-01", "close": 9.23, "volume": 27199.0}, {"date": "2026-04-02", "close": 9.18, "volume": 38402.0}, {"date": "2026-04-07", "close": 9.29, "volume": 59655.0}, {"date": "2026-04-08", "close": 9.54, "volume": 56029.0}, {"date": "2026-04-09", "close": 9.54, "volume": 55222.0}, {"date": "2026-04-10", "close": 9.58, "volume": 58562.0}, {"date": "2026-04-13", "close": 9.47, "volume": 55532.0}, {"date": "2026-04-14", "close": 9.62, "volume": 50528.0}, {"date": "2026-04-15", "close": 9.71, "volume": 66929.0}, {"date": "2026-04-16", "close": 9.75, "volume": 52951.0}, {"date": "2026-04-17", "close": 9.78, "volume": 27518.0}, {"date": "2026-04-20", "close": 9.85, "volume": 89669.0}, {"date": "2026-04-21", "close": 9.91, "volume": 63519.0}, {"date": "2026-04-22", "close": 9.87, "volume": 47115.0}, {"date": "2026-04-23", "close": 9.83, "volume": 66577.0}, {"date": "2026-04-24", "close": 9.84, "volume": 64009.0}, {"date": "2026-04-27", "close": 9.73, "volume": 54048.0}, {"date": "2026-04-28", "close": 9.83, "volume": 32542.0}, {"date": "2026-04-29", "close": 9.76, "volume": 83676.0}, {"date": "2026-04-30", "close": 9.71, "volume": 83797.0}, {"date": "2026-05-01", "close": 9.86, "volume": 32857.0}, {"date": "2026-05-04", "close": 9.85, "volume": 39796.0}, {"date": "2026-05-05", "close": 9.77, "volume": 47236.0}, {"date": "2026-05-06", "close": 9.85, "volume": 25209.0}, {"date": "2026-05-07", "close": 10.02, "volume": 79685.0}, {"date": "2026-05-08", "close": 9.97, "volume": 40199.0}, {"date": "2026-05-11", "close": 9.98, "volume": 83934.0}, {"date": "2026-05-12", "close": 9.93, "volume": 26633.0}, {"date": "2026-05-13", "close": 9.92, "volume": 44817.0}, {"date": "2026-05-14", "close": 9.96, "volume": 39511.0}, {"date": "2026-05-15", "close": 9.98, "volume": 15033.0}, {"date": "2026-05-18", "close": 10.01, "volume": 70785.0}, {"date": "2026-05-19", "close": 10.05, "volume": 25866.0}, {"date": "2026-05-20", "close": 10.04, "volume": 42802.0}, {"date": "2026-05-21", "close": 10.09, "volume": 56148.0}, {"date": "2026-05-22", "close": 10.21, "volume": 33248.0}, {"date": "2026-05-25", "close": 10.33, "volume": 41277.0}, {"date": "2026-05-26", "close": 10.36, "volume": 65211.0}, {"date": "2026-05-27", "close": 10.3, "volume": 93995.0}, {"date": "2026-05-28", "close": 10.32, "volume": 35052.0}, {"date": "2026-05-29", "close": 10.33, "volume": 47882.0}, {"date": "2026-06-01", "close": 10.34, "volume": 42176.0}, {"date": "2026-06-02", "close": 10.34, "volume": 53465.0}, {"date": "2026-06-03", "close": 10.42, "volume": 37969.0}, {"date": "2026-06-04", "close": 10.36, "volume": 29354.0}, {"date": "2026-06-05", "close": 10.35, "volume": 29612.0}, {"date": "2026-06-09", "close": 10.24, "volume": 59675.0}, {"date": "2026-06-10", "close": 10.0, "volume": 55761.0}, {"date": "2026-06-11", "close": 10.16, "volume": 61390.0}, {"date": "2026-06-12", "close": 10.33, "volume": 23168.0}, {"date": "2026-06-15", "close": 10.35, "volume": 68191.0}, {"date": "2026-06-16", "close": 10.49, "volume": 41984.0}, {"date": "2026-06-17", "close": 10.33, "volume": 100314.0}, {"date": "2026-06-18", "close": 10.12, "volume": 71053.0}, {"date": "2026-06-19", "close": 10.25, "volume": 35804.0}, {"date": "2026-06-22", "close": 10.29, "volume": 71870.0}, {"date": "2026-06-23", "close": 10.13, "volume": 70566.0}, {"date": "2026-06-24", "close": 10.17, "volume": 28128.0}, {"date": "2026-06-25", "close": 10.12, "volume": 47395.0}, {"date": "2026-06-26", "close": 10.15, "volume": 37915.0}, {"date": "2026-06-29", "close": 10.24, "volume": 63991.0}, {"date": "2026-06-30", "close": 10.32, "volume": 74272.0}, {"date": "2026-07-01", "close": 8.25, "volume": 137546.0}, {"date": "2026-07-02", "close": 8.28, "volume": 67766.0}, {"date": "2026-07-03", "close": 8.3, "volume": 40953.0}, {"date": "2026-07-06", "close": 8.3, "volume": 49323.0}, {"date": "2026-07-07", "close": 8.35, "volume": 27566.0}, {"date": "2026-07-08", "close": 8.36, "volume": 39698.0}, {"date": "2026-07-09", "close": 8.25, "volume": 30191.0}, {"date": "2026-07-10", "close": 8.4, "volume": 45274.0}, {"date": "2026-07-13", "close": 8.44, "volume": 29968.0}, {"date": "2026-07-14", "close": 8.35, "volume": 43229.0}, {"date": "2026-07-15", "close": 8.46, "volume": 46912.0}, {"date": "2026-07-16", "close": 8.45, "volume": 43989.0}, {"date": "2026-07-17", "close": 8.43, "volume": 129179.0}, {"date": "2026-07-20", "close": 8.4, "volume": 32865.0}, {"date": "2026-07-21", "close": 8.4, "volume": 77606.0}, {"date": "2026-07-22", "close": 8.33, "volume": 2011710.0}, {"date": "2026-07-23", "close": 8.34, "volume": 443784.0}, {"date": "2026-07-24", "close": 8.37, "volume": 34829.0}, {"date": "2026-07-27", "close": 8.46, "volume": 32638.0}, {"date": "2026-07-28", "close": 8.54, "volume": 38841.0}, {"date": "2026-07-29", "close": 8.54, "volume": 35103.0}, {"date": "2026-07-30", "close": 8.52, "volume": 42139.0}, {"date": "2026-07-31", "close": 8.56, "volume": 44746.0}, {"date": "2026-08-03", "close": 8.6, "volume": 66429.0}, {"date": "2026-08-04", "close": 8.59, "volume": 57583.0}, {"date": "2026-08-05", "close": 8.8, "volume": 54289.0}, {"date": "2026-08-06", "close": 8.79, "volume": 58182.0}, {"date": "2026-08-07", "close": 8.77, "volume": 33112.0}, {"date": "2026-08-10", "close": 8.81, "volume": 24163.0}, {"date": "2026-08-11", "close": 8.78, "volume": 48835.0}, {"date": "2026-08-12", "close": 8.76, "volume": 36505.0}, {"date": "2026-08-13", "close": 8.81, "volume": 35978.0}, {"date": "2026-08-14", "close": 8.79, "volume": 15593.0}, {"date": "2026-08-17", "close": 8.77, "volume": 37779.0}, {"date": "2026-08-18", "close": 8.7, "volume": 49333.0}, {"date": "2026-08-19", "close": 8.66, "volume": 42673.0}, {"date": "2026-08-20", "close": 8.75, "volume": 63865.0}, {"date": "2026-08-21", "close": 8.61, "volume": 78876.0}, {"date": "2026-08-24", "close": 8.72, "volume": 84116.0}, {"date": "2026-08-25", "close": 8.64, "volume": 90408.0}, {"date": "2026-08-26", "close": 8.78, "volume": 32288.0}, {"date": "2026-08-27", "close": 8.8, "volume": 96422.0}, {"date": "2026-08-28", "close": 8.78, "volume": 54209.0}, {"date": "2026-08-31", "close": 8.73, "volume": 29126.0}, {"date": "2026-09-01", "close": 8.74, "volume": 61814.0}, {"date": "2026-09-02", "close": 8.63, "volume": 58432.0}, {"date": "2026-09-03", "close": 8.63, "volume": 61506.0}, {"date": "2026-09-04", "close": 8.74, "volume": 93428.0}, {"date": "2026-09-07", "close": 8.65, "volume": 38411.0}], "refreshing": true}