{"ticker": "NCA", "overview": {"cik": "818851", "ticker": "NCA", "name": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000097", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0000818851-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001741", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-22", "title": "FORM 424B2", "accession": "0001999371-26-011340", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-05-20", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-011196", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-07", "title": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "accession": "0001193125-26-210829", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0000818851-26-000008", "price_sensitive": false}, {"form": "N-2", "date": "2026-04-09", "title": "INITIAL REGISTRATION STATEMENT ON FORM N-2", "accession": "0001999371-26-008031", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002331", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0000818851-26-000002", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-14", "title": "Form N-CEN", "accession": "0001193125-25-282456", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-06", "title": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "accession": "0001193125-25-269499", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "accession": "0001193125-25-269206", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008789", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-27", "title": "Form NPORT-P", "accession": "0000818851-25-000005", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-10-01", "title": "Form CORRESP", "accession": "0001193125-25-226131", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002661", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-29", "title": "Form NPORT-P", "accession": "0001752724-25-181030", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "accession": "0001193125-25-114754", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000362", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-28", "title": "Form NPORT-P", "accession": "0001752724-25-094871", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-27", "title": "Form NPORT-P", "accession": "0001752724-25-013930", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NCA", "has_prices": true, "as_of": "2026-08-07", "last": 9.11, "prev_close": 9.04, "change": 0.07000000000000028, "change_pct": 0.007743362831858439, "session_volume": 21048.0, "vwap_5": 9.039645661013331, "vwap_20": 9.087795095535846, "vwap_60": 9.218615612302683, "vwap_250": 9.090422975191252, "high_52w": 9.72, "low_52w": 8.71, "avg_volume_20": 71041.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001610520-26-000097", "src": "13DG", "ticker": "NCA", "cik": "818851", "company": "Nuveen California Municipal Value Fund", "company_raw": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "who": "Nuveen California Municipal Value FUND", "who_key": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND moves to a 6.6% passive stake in NCA", "source_url": "https://www.sec.gov/Archives/edgar/data/818851/0001610520-26-000097-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}], "recent_buys": [], "institutional": [{"id": "13DG-0001610520-26-000097", "src": "13DG", "ticker": "NCA", "cik": "818851", "company": "Nuveen California Municipal Value Fund", "company_raw": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "who": "Nuveen California Municipal Value FUND", "who_key": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND moves to a 6.6% passive stake in NCA", "source_url": "https://www.sec.gov/Archives/edgar/data/818851/0001610520-26-000097-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000097", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0000818851-26-000014", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001741", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-22", "title": "FORM 424B2", "accession": "0001999371-26-011340", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-05-20", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-011196", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-07", "title": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "accession": "0001193125-26-210829", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0000818851-26-000008", "price_sensitive": false}, {"form": "N-2", "date": "2026-04-09", "title": "INITIAL REGISTRATION STATEMENT ON FORM N-2", "accession": "0001999371-26-008031", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002331", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0001610520-26-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0000818851-26-000002", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-11-14", "title": "Form N-CEN", "accession": "0001193125-25-282456", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-06", "title": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "accession": "0001193125-25-269499", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-06", "title": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "accession": "0001193125-25-269206", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008789", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-27", "title": "Form NPORT-P", "accession": "0000818851-25-000005", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-10-01", "title": "Form CORRESP", "accession": "0001193125-25-226131", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002661", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-29", "title": "Form NPORT-P", "accession": "0001752724-25-181030", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-07", "title": "NUVEEN CALIFORNIA MUNICIPAL VALUE FUND", "accession": "0001193125-25-114754", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000362", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-28", "title": "Form NPORT-P", "accession": "0001752724-25-094871", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-27", "title": "Form NPORT-P", "accession": "0001752724-25-013930", "price_sensitive": false}], "performance": {"ticker": "NCA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 11.27, "volume": 50399.0}, {"date": "2016-08-09", "close": 11.19, "volume": 76441.0}, {"date": "2016-08-10", "close": 11.27, "volume": 37010.0}, {"date": "2016-08-11", "close": 11.24, "volume": 40413.0}, {"date": "2016-08-12", "close": 11.2308, "volume": 38062.0}, {"date": "2016-08-15", "close": 11.27, "volume": 47903.0}, {"date": "2016-08-16", "close": 11.2, "volume": 64720.0}, {"date": "2016-08-17", "close": 11.24, "volume": 60733.0}, {"date": "2016-08-18", "close": 11.31, "volume": 47721.0}, {"date": "2016-08-19", "close": 11.35, "volume": 56797.0}, {"date": "2016-08-22", "close": 11.34, "volume": 65522.0}, {"date": "2016-08-23", "close": 11.42, "volume": 45064.0}, {"date": "2016-08-24", "close": 11.26, "volume": 86521.0}, {"date": "2016-08-25", "close": 11.22, "volume": 62689.0}, {"date": "2016-08-26", "close": 11.2, "volume": 40137.0}, {"date": "2016-08-29", "close": 11.38, "volume": 87635.0}, {"date": "2016-08-30", "close": 11.36, "volume": 60729.0}, {"date": "2016-08-31", "close": 11.41, "volume": 72115.0}, {"date": "2016-09-01", "close": 11.38, "volume": 39520.0}, {"date": "2016-09-02", "close": 11.42, "volume": 62367.0}, {"date": "2016-09-06", "close": 11.45, "volume": 29826.0}, {"date": "2016-09-07", "close": 11.44, "volume": 65247.0}, {"date": "2016-09-08", "close": 11.3914, "volume": 37473.0}, {"date": "2016-09-09", "close": 11.3, "volume": 46882.0}, {"date": "2016-09-12", "close": 11.34, "volume": 66658.0}, {"date": "2016-09-13", "close": 11.25, "volume": 25995.0}, {"date": "2016-09-14", "close": 11.29, "volume": 64957.0}, {"date": "2016-09-15", "close": 11.14, "volume": 43065.0}, {"date": "2016-09-16", "close": 11.1, "volume": 33938.0}, {"date": "2016-09-19", "close": 11.1, "volume": 21866.0}, {"date": "2016-09-20", "close": 11.08, "volume": 12101.0}, {"date": "2016-09-21", "close": 11.2, "volume": 66472.0}, {"date": "2016-09-22", "close": 11.44, "volume": 50000.0}, {"date": "2016-09-23", "close": 11.22, "volume": 47336.0}, {"date": "2016-09-26", "close": 11.21, "volume": 26281.0}, {"date": "2016-09-27", "close": 11.23, "volume": 30675.0}, {"date": "2016-09-28", "close": 11.3, "volume": 23494.0}, {"date": "2016-09-29", "close": 11.25, "volume": 20778.0}, {"date": "2016-09-30", "close": 11.28, "volume": 19050.0}, {"date": "2016-10-03", "close": 11.2, "volume": 25770.0}, {"date": "2016-10-04", "close": 11.21, "volume": 33390.0}, {"date": "2016-10-05", "close": 11.16, "volume": 51575.0}, {"date": "2016-10-06", "close": 11.08, "volume": 12452.0}, {"date": "2016-10-07", "close": 11.04, "volume": 24827.0}, {"date": "2016-10-10", "close": 11.02, "volume": 21415.0}, {"date": "2016-10-11", "close": 10.79, "volume": 107570.0}, {"date": "2016-10-12", "close": 10.63, "volume": 65035.0}, {"date": "2016-10-13", "close": 10.57, "volume": 114254.0}, {"date": "2016-10-14", "close": 10.59, "volume": 103410.0}, {"date": "2016-10-17", "close": 10.6, "volume": 84694.0}, {"date": "2016-10-18", "close": 10.74, "volume": 67846.0}, {"date": "2016-10-19", "close": 10.9708, "volume": 53640.0}, {"date": "2016-10-20", "close": 11.03, "volume": 53435.0}, {"date": "2016-10-21", "close": 11.0201, "volume": 46857.0}, {"date": "2016-10-24", "close": 11.08, "volume": 30122.0}, {"date": "2016-10-25", "close": 11.12, "volume": 26581.0}, {"date": "2016-10-26", "close": 10.76, "volume": 131585.0}, {"date": "2016-10-27", "close": 10.6, "volume": 66192.0}, {"date": "2016-10-28", "close": 10.63, "volume": 106577.0}, {"date": "2016-10-31", "close": 10.57, "volume": 54290.0}, {"date": "2016-11-01", "close": 10.57, "volume": 38371.0}, {"date": "2016-11-02", "close": 10.56, "volume": 34103.0}, {"date": "2016-11-03", "close": 10.6, "volume": 43695.0}, {"date": "2016-11-04", "close": 10.6, "volume": 13627.0}, {"date": "2016-11-07", "close": 10.64, "volume": 37635.0}, {"date": "2016-11-08", "close": 10.68, "volume": 22367.0}, {"date": "2016-11-09", "close": 10.76, "volume": 74777.0}, {"date": "2016-11-10", "close": 10.5, "volume": 113539.0}, {"date": "2016-11-11", "close": 10.4, "volume": 89250.0}, {"date": "2016-11-14", "close": 9.98, "volume": 231350.0}, {"date": "2016-11-15", "close": 10.14, "volume": 139619.0}, {"date": "2016-11-16", "close": 10.06, "volume": 149275.0}, {"date": "2016-11-17", "close": 9.92, "volume": 236986.0}, {"date": "2016-11-18", "close": 9.94, "volume": 113118.0}, {"date": "2016-11-21", "close": 9.99, "volume": 90812.0}, {"date": "2016-11-22", "close": 9.91, "volume": 113586.0}, {"date": "2016-11-23", "close": 9.99, "volume": 116799.0}, {"date": "2016-11-25", "close": 9.96, "volume": 22033.0}, {"date": "2016-11-28", "close": 10.015, "volume": 37610.0}, {"date": "2016-11-29", "close": 10.0, "volume": 132889.0}, {"date": "2016-11-30", "close": 10.0192, "volume": 52565.0}, {"date": "2016-12-01", "close": 9.9, "volume": 131415.0}, {"date": "2016-12-02", "close": 9.91, "volume": 86773.0}, {"date": "2016-12-05", "close": 10.01, "volume": 52717.0}, {"date": "2016-12-06", "close": 10.05, "volume": 84027.0}, {"date": "2016-12-07", "close": 10.06, "volume": 130063.0}, {"date": "2016-12-08", "close": 10.08, "volume": 90532.0}, {"date": "2016-12-09", "close": 10.14, "volume": 122801.0}, {"date": "2016-12-12", "close": 10.03, "volume": 109419.0}, {"date": "2016-12-13", "close": 10.19, "volume": 77463.0}, {"date": "2016-12-14", "close": 10.35, "volume": 111430.0}, {"date": "2016-12-15", "close": 10.05, "volume": 97247.0}, {"date": "2016-12-16", "close": 10.0915, "volume": 70954.0}, {"date": "2016-12-19", "close": 10.05, "volume": 84519.0}, {"date": "2016-12-20", "close": 10.17, "volume": 90632.0}, {"date": "2016-12-21", "close": 10.59, "volume": 384470.0}, {"date": "2016-12-22", "close": 10.46, "volume": 92076.0}, {"date": "2016-12-23", "close": 10.54, "volume": 66492.0}, {"date": "2016-12-27", "close": 10.47, "volume": 55559.0}, {"date": "2016-12-28", "close": 10.42, "volume": 42280.0}, {"date": "2016-12-29", "close": 10.53, "volume": 233702.0}, {"date": "2016-12-30", "close": 10.43, "volume": 76738.0}, {"date": "2017-01-03", "close": 10.55, "volume": 46630.0}, {"date": "2017-01-04", "close": 10.7, "volume": 46210.0}, {"date": "2017-01-05", "close": 10.71, "volume": 22573.0}, {"date": "2017-01-06", "close": 10.62, "volume": 20220.0}, {"date": "2017-01-09", "close": 10.61, "volume": 19487.0}, {"date": "2017-01-10", "close": 10.57, "volume": 21904.0}, {"date": "2017-01-11", "close": 10.36, "volume": 93460.0}, {"date": "2017-01-12", "close": 10.45, "volume": 22000.0}, {"date": "2017-01-13", "close": 10.41, "volume": 65801.0}, {"date": "2017-01-17", "close": 10.4, "volume": 34626.0}, {"date": "2017-01-18", "close": 10.43, "volume": 77020.0}, {"date": "2017-01-19", "close": 10.32, "volume": 27638.0}, {"date": "2017-01-20", "close": 10.28, "volume": 91876.0}, {"date": "2017-01-23", "close": 10.34, "volume": 26916.0}, {"date": "2017-01-24", "close": 10.3, "volume": 34473.0}, {"date": "2017-01-25", "close": 10.27, "volume": 27861.0}, {"date": "2017-01-26", "close": 10.3, "volume": 26537.0}, {"date": "2017-01-27", "close": 10.3, "volume": 43102.0}, {"date": "2017-01-30", "close": 10.3, "volume": 27252.0}, {"date": "2017-01-31", "close": 10.3299, "volume": 25634.0}, {"date": "2017-02-01", "close": 10.33, "volume": 55959.0}, {"date": "2017-02-02", "close": 10.33, "volume": 53665.0}, {"date": "2017-02-03", "close": 10.24, "volume": 32795.0}, {"date": "2017-02-06", "close": 10.3, "volume": 15123.0}, {"date": "2017-02-07", "close": 10.33, "volume": 21237.0}, {"date": "2017-02-08", "close": 10.35, "volume": 18584.0}, {"date": "2017-02-09", "close": 10.32, "volume": 41055.0}, {"date": "2017-02-10", "close": 10.3, "volume": 27573.0}, {"date": "2017-02-13", "close": 10.22, "volume": 41297.0}, {"date": "2017-02-14", "close": 10.2, "volume": 62543.0}, {"date": "2017-02-15", "close": 10.22, "volume": 67465.0}, {"date": "2017-02-16", "close": 10.22, "volume": 67083.0}, {"date": "2017-02-17", "close": 10.09, "volume": 76561.0}, {"date": "2017-02-21", "close": 10.22, "volume": 49874.0}, {"date": "2017-02-22", "close": 10.26, "volume": 70148.0}, {"date": "2017-02-23", "close": 10.27, "volume": 52166.0}, {"date": "2017-02-24", "close": 10.25, "volume": 43760.0}, {"date": "2017-02-27", "close": 10.13, "volume": 56724.0}, {"date": "2017-02-28", "close": 10.21, "volume": 49475.0}, {"date": "2017-03-01", "close": 10.28, "volume": 81428.0}, {"date": "2017-03-02", "close": 10.08, "volume": 93914.0}, {"date": "2017-03-03", "close": 10.13, "volume": 63241.0}, {"date": "2017-03-06", "close": 10.14, "volume": 44227.0}, {"date": "2017-03-07", "close": 10.06, "volume": 37538.0}, {"date": "2017-03-08", "close": 10.04, "volume": 54650.0}, {"date": "2017-03-09", "close": 10.027, "volume": 81823.0}, {"date": "2017-03-10", "close": 10.03, "volume": 29982.0}, {"date": "2017-03-13", "close": 9.95, "volume": 45089.0}, {"date": "2017-03-14", "close": 9.93, "volume": 68964.0}, {"date": "2017-03-15", "close": 9.97, "volume": 57849.0}, {"date": "2017-03-16", "close": 9.9, "volume": 63951.0}, {"date": "2017-03-17", "close": 9.92, "volume": 47533.0}, {"date": "2017-03-20", "close": 9.96, "volume": 44185.0}, {"date": "2017-03-21", "close": 9.95, "volume": 31222.0}, {"date": "2017-03-22", "close": 10.04, "volume": 87392.0}, {"date": "2017-03-23", "close": 10.05, "volume": 70152.0}, {"date": "2017-03-24", "close": 10.08, "volume": 25819.0}, {"date": "2017-03-27", "close": 10.06, "volume": 49704.0}, {"date": "2017-03-28", "close": 10.0, "volume": 53688.0}, {"date": "2017-03-29", "close": 10.09, "volume": 25439.0}, {"date": "2017-03-30", "close": 10.02, "volume": 53967.0}, {"date": "2017-03-31", "close": 10.08, "volume": 50175.0}, {"date": "2017-04-03", "close": 10.08, "volume": 19526.0}, {"date": "2017-04-04", "close": 10.07, "volume": 59473.0}, {"date": "2017-04-05", "close": 10.01, "volume": 55832.0}, {"date": "2017-04-06", "close": 10.08, "volume": 42790.0}, {"date": "2017-04-07", "close": 10.1, "volume": 42562.0}, {"date": "2017-04-10", "close": 10.15, "volume": 142361.0}, {"date": "2017-04-11", "close": 10.18, "volume": 38318.0}, {"date": "2017-04-12", "close": 10.2, "volume": 43341.0}, {"date": "2017-04-13", "close": 10.21, "volume": 74048.0}, {"date": "2017-04-17", "close": 10.19, "volume": 52496.0}, {"date": "2017-04-18", "close": 10.21, "volume": 40464.0}, {"date": "2017-04-19", "close": 10.2177, "volume": 35144.0}, {"date": "2017-04-20", "close": 10.22, "volume": 22685.0}, {"date": "2017-04-21", "close": 10.24, "volume": 45195.0}, {"date": "2017-04-24", "close": 10.24, "volume": 41014.0}, {"date": "2017-04-25", "close": 10.29, "volume": 72418.0}, {"date": "2017-04-26", "close": 10.31, "volume": 23728.0}, {"date": "2017-04-27", "close": 10.38, "volume": 59792.0}, {"date": "2017-04-28", "close": 10.32, "volume": 54369.0}, {"date": "2017-05-01", "close": 10.27, "volume": 27916.0}, {"date": "2017-05-02", "close": 10.4, "volume": 41194.0}, {"date": "2017-05-03", "close": 10.4, "volume": 112046.0}, {"date": "2017-05-04", "close": 10.39, "volume": 33967.0}, {"date": "2017-05-05", "close": 10.38, "volume": 10701.0}, {"date": "2017-05-08", "close": 10.29, "volume": 77956.0}, {"date": "2017-05-09", "close": 10.27, "volume": 45599.0}, {"date": "2017-05-10", "close": 10.18, "volume": 44379.0}, {"date": "2017-05-11", "close": 10.21, "volume": 29651.0}, {"date": "2017-05-12", "close": 10.26, "volume": 26486.0}, {"date": "2017-05-15", "close": 10.36, "volume": 47790.0}, {"date": "2017-05-16", "close": 10.2514, "volume": 52126.0}, {"date": "2017-05-17", "close": 10.25, "volume": 33505.0}, {"date": "2017-05-18", "close": 10.22, "volume": 25427.0}, {"date": "2017-05-19", "close": 10.19, "volume": 45882.0}, {"date": "2017-05-22", "close": 10.22, "volume": 23739.0}, {"date": "2017-05-23", "close": 10.22, "volume": 48353.0}, {"date": "2017-05-24", "close": 10.32, "volume": 45305.0}, {"date": "2017-05-25", "close": 10.31, "volume": 56850.0}, {"date": "2017-05-26", "close": 10.36, "volume": 19901.0}, {"date": "2017-05-30", "close": 10.41, "volume": 31558.0}, {"date": "2017-05-31", "close": 10.41, "volume": 40378.0}, {"date": "2017-06-01", "close": 10.44, "volume": 31336.0}, {"date": "2017-06-02", "close": 10.53, "volume": 43487.0}, {"date": "2017-06-05", "close": 10.45, "volume": 53417.0}, {"date": "2017-06-06", "close": 10.45, "volume": 35216.0}, {"date": "2017-06-07", "close": 10.43, "volume": 48343.0}, {"date": "2017-06-08", "close": 10.42, "volume": 62255.0}, {"date": "2017-06-09", "close": 10.37, "volume": 21079.0}, {"date": "2017-06-12", "close": 10.35, "volume": 30308.0}, {"date": "2017-06-13", "close": 10.36, "volume": 43780.0}, {"date": "2017-06-14", "close": 10.36, "volume": 70427.0}, {"date": "2017-06-15", "close": 10.469, "volume": 68258.0}, {"date": "2017-06-16", "close": 10.42, "volume": 31793.0}, {"date": "2017-06-19", "close": 10.35, "volume": 32224.0}, {"date": "2017-06-20", "close": 10.35, "volume": 29953.0}, {"date": "2017-06-21", "close": 10.36, "volume": 27271.0}, {"date": "2017-06-22", "close": 10.36, "volume": 18061.0}, {"date": "2017-06-23", "close": 10.39, "volume": 27587.0}, {"date": "2017-06-26", "close": 10.35, "volume": 23639.0}, {"date": "2017-06-27", "close": 10.39, "volume": 25584.0}, {"date": "2017-06-28", "close": 10.35, "volume": 35024.0}, {"date": "2017-06-29", "close": 10.25, "volume": 50273.0}, {"date": "2017-06-30", "close": 10.25, "volume": 28028.0}, {"date": "2017-07-03", "close": 10.26, "volume": 16354.0}, {"date": "2017-07-05", "close": 10.29, "volume": 70751.0}, {"date": "2017-07-06", "close": 10.25, "volume": 49255.0}, {"date": "2017-07-07", "close": 10.23, "volume": 58905.0}, {"date": "2017-07-10", "close": 10.21, "volume": 49378.0}, {"date": "2017-07-11", "close": 10.23, "volume": 45386.0}, {"date": "2017-07-12", "close": 10.25, "volume": 33811.0}, {"date": "2017-07-13", "close": 10.23, "volume": 38512.0}, {"date": "2017-07-14", "close": 10.29, "volume": 52626.0}, {"date": "2017-07-17", "close": 10.23, "volume": 61388.0}, {"date": "2017-07-18", "close": 10.26, "volume": 20491.0}, {"date": "2017-07-19", "close": 10.3, "volume": 35752.0}, {"date": "2017-07-20", "close": 10.3, "volume": 19142.0}, {"date": "2017-07-21", "close": 10.35, "volume": 48174.0}, {"date": "2017-07-24", "close": 10.29, "volume": 34429.0}, {"date": "2017-07-25", "close": 10.24, "volume": 29827.0}, {"date": "2017-07-26", "close": 10.3, "volume": 37762.0}, {"date": "2017-07-27", "close": 10.24, "volume": 44030.0}, {"date": "2017-07-28", "close": 10.3, "volume": 37755.0}, {"date": "2017-07-31", "close": 10.31, "volume": 50066.0}, {"date": "2017-08-01", "close": 10.4, "volume": 80412.0}, {"date": "2017-08-02", "close": 10.51, "volume": 94024.0}, {"date": "2017-08-03", "close": 10.54, "volume": 64636.0}, {"date": "2017-08-04", "close": 10.4875, "volume": 23151.0}, {"date": "2017-08-07", "close": 10.45, "volume": 21774.0}, {"date": "2017-08-08", "close": 10.38, "volume": 42707.0}, {"date": "2017-08-09", "close": 10.349, "volume": 34487.0}, {"date": "2017-08-10", "close": 10.32, "volume": 34809.0}, {"date": "2017-08-11", "close": 10.3838, "volume": 55529.0}, {"date": "2017-08-14", "close": 10.36, "volume": 57130.0}, {"date": "2017-08-15", "close": 10.35, "volume": 19216.0}, {"date": "2017-08-16", "close": 10.41, "volume": 51710.0}, {"date": "2017-08-17", "close": 10.38, "volume": 29209.0}, {"date": "2017-08-18", "close": 10.405, "volume": 29143.0}, {"date": "2017-08-21", "close": 10.46, "volume": 12380.0}, {"date": "2017-08-22", "close": 10.46, "volume": 51657.0}, {"date": "2017-08-23", "close": 10.42, "volume": 63481.0}, {"date": "2017-08-24", "close": 10.4, "volume": 21601.0}, {"date": "2017-08-25", "close": 10.38, "volume": 98100.0}, {"date": "2017-08-28", "close": 10.39, "volume": 24337.0}, {"date": "2017-08-29", "close": 10.42, "volume": 33351.0}, {"date": "2017-08-30", "close": 10.42, "volume": 62276.0}, {"date": "2017-08-31", "close": 10.41, "volume": 44014.0}, {"date": "2017-09-01", "close": 10.39, "volume": 19659.0}, {"date": "2017-09-05", "close": 10.46, "volume": 96842.0}, {"date": "2017-09-06", "close": 10.51, "volume": 18620.0}, {"date": "2017-09-07", "close": 10.61, "volume": 57087.0}, {"date": "2017-09-08", "close": 10.62, "volume": 29586.0}, {"date": "2017-09-11", "close": 10.57, "volume": 47846.0}, {"date": "2017-09-12", "close": 10.59, "volume": 33303.0}, {"date": "2017-09-13", "close": 10.57, "volume": 32618.0}, {"date": "2017-09-14", "close": 10.55, "volume": 33336.0}, {"date": "2017-09-15", "close": 10.6, "volume": 25764.0}, {"date": "2017-09-18", "close": 10.6, "volume": 17630.0}, {"date": "2017-09-19", "close": 10.61, "volume": 58597.0}, {"date": "2017-09-20", "close": 10.62, "volume": 30569.0}, {"date": "2017-09-21", "close": 10.59, "volume": 47050.0}, {"date": "2017-09-22", "close": 10.59, "volume": 21668.0}, {"date": "2017-09-25", "close": 10.6, "volume": 27545.0}, {"date": "2017-09-26", "close": 10.61, "volume": 37949.0}, {"date": "2017-09-27", "close": 10.53, "volume": 28858.0}, {"date": "2017-09-28", "close": 10.51, "volume": 39242.0}, {"date": "2017-09-29", "close": 10.54, "volume": 19741.0}, {"date": "2017-10-02", "close": 10.49, "volume": 30150.0}, {"date": "2017-10-03", "close": 10.53, "volume": 22384.0}, {"date": "2017-10-04", "close": 10.52, "volume": 17350.0}, {"date": "2017-10-05", "close": 10.5189, "volume": 26386.0}, {"date": "2017-10-06", "close": 10.45, "volume": 36346.0}, {"date": "2017-10-09", "close": 10.49, "volume": 10993.0}, {"date": "2017-10-10", "close": 10.61, "volume": 93044.0}, {"date": "2017-10-11", "close": 10.591, "volume": 50209.0}, {"date": "2017-10-12", "close": 10.6, "volume": 37636.0}, {"date": "2017-10-13", "close": 10.56, "volume": 13032.0}, {"date": "2017-10-16", "close": 10.6, "volume": 33399.0}, {"date": "2017-10-17", "close": 10.58, "volume": 35842.0}, {"date": "2017-10-18", "close": 10.59, "volume": 26748.0}, {"date": "2017-10-19", "close": 10.59, "volume": 3794.0}, {"date": "2017-10-20", "close": 10.53, "volume": 28957.0}, {"date": "2017-10-23", "close": 10.57, "volume": 13030.0}, {"date": "2017-10-24", "close": 10.56, "volume": 37446.0}, {"date": "2017-10-25", "close": 10.48, "volume": 26456.0}, {"date": "2017-10-26", "close": 10.52, "volume": 32768.0}, {"date": "2017-10-27", "close": 10.46, "volume": 39745.0}, {"date": "2017-10-30", "close": 10.5, "volume": 41323.0}, {"date": "2017-10-31", "close": 10.52, "volume": 47624.0}, {"date": "2017-11-01", "close": 10.55, "volume": 39548.0}, {"date": "2017-11-02", "close": 10.54, "volume": 61376.0}, {"date": "2017-11-03", "close": 10.47, "volume": 65685.0}, {"date": "2017-11-06", "close": 10.48, "volume": 33572.0}, {"date": "2017-11-07", "close": 10.59, "volume": 35610.0}, {"date": "2017-11-08", "close": 10.595, "volume": 32332.0}, {"date": "2017-11-09", "close": 10.51, "volume": 25171.0}, {"date": "2017-11-10", "close": 10.53, "volume": 21374.0}, {"date": "2017-11-13", "close": 10.59, "volume": 38314.0}, {"date": "2017-11-14", "close": 10.6, "volume": 40670.0}, {"date": "2017-11-15", "close": 10.69, "volume": 51253.0}, {"date": "2017-11-16", "close": 10.59, "volume": 21213.0}, {"date": "2017-11-17", "close": 10.58, "volume": 47356.0}, {"date": "2017-11-20", "close": 10.56, "volume": 24340.0}, {"date": "2017-11-21", "close": 10.57, "volume": 38104.0}, {"date": "2017-11-22", "close": 10.55, "volume": 31704.0}, {"date": "2017-11-24", "close": 10.5119, "volume": 19480.0}, {"date": "2017-11-27", "close": 10.52, "volume": 25018.0}, {"date": "2017-11-28", "close": 10.41, "volume": 51292.0}, {"date": "2017-11-29", "close": 10.43, "volume": 48396.0}, {"date": "2017-11-30", "close": 10.45, "volume": 45497.0}, {"date": "2017-12-01", "close": 10.45, "volume": 51185.0}, {"date": "2017-12-04", "close": 10.46, "volume": 102501.0}, {"date": "2017-12-05", "close": 10.51, "volume": 57614.0}, {"date": "2017-12-06", "close": 10.55, "volume": 76308.0}, {"date": "2017-12-07", "close": 10.51, "volume": 52853.0}, {"date": "2017-12-08", "close": 10.57, "volume": 51677.0}, {"date": "2017-12-11", "close": 10.48, "volume": 18276.0}, {"date": "2017-12-12", "close": 10.48, "volume": 28059.0}, {"date": "2017-12-13", "close": 10.48, "volume": 27109.0}, {"date": "2017-12-14", "close": 10.43, "volume": 36333.0}, {"date": "2017-12-15", "close": 10.34, "volume": 65144.0}, {"date": "2017-12-18", "close": 10.3, "volume": 79861.0}, {"date": "2017-12-19", "close": 10.2, "volume": 97827.0}, {"date": "2017-12-20", "close": 10.17, "volume": 82633.0}, {"date": "2017-12-21", "close": 10.1, "volume": 64713.0}, {"date": "2017-12-22", "close": 10.1169, "volume": 123870.0}, {"date": "2017-12-26", "close": 10.14, "volume": 73049.0}, {"date": "2017-12-27", "close": 10.22, "volume": 81660.0}, {"date": "2017-12-28", "close": 10.19, "volume": 41000.0}, {"date": "2017-12-29", "close": 10.19, "volume": 40824.0}, {"date": "2018-01-02", "close": 10.24, "volume": 47228.0}, {"date": "2018-01-03", "close": 10.25, "volume": 37438.0}, {"date": "2018-01-04", "close": 10.18, "volume": 46221.0}, {"date": "2018-01-05", "close": 10.26, "volume": 30357.0}, {"date": "2018-01-08", "close": 10.29, "volume": 29651.0}, {"date": "2018-01-09", "close": 10.27, "volume": 77448.0}, {"date": "2018-01-10", "close": 10.205, "volume": 40477.0}, {"date": "2018-01-11", "close": 10.1764, "volume": 29073.0}, {"date": "2018-01-12", "close": 10.23, "volume": 31988.0}, {"date": "2018-01-16", "close": 10.2, "volume": 67565.0}, {"date": "2018-01-17", "close": 10.16, "volume": 58949.0}, {"date": "2018-01-18", "close": 10.1338, "volume": 30693.0}, {"date": "2018-01-19", "close": 10.11, "volume": 29799.0}, {"date": "2018-01-22", "close": 10.07, "volume": 36679.0}, {"date": "2018-01-23", "close": 10.06, "volume": 35876.0}, {"date": "2018-01-24", "close": 10.03, "volume": 72128.0}, {"date": "2018-01-25", "close": 9.95, "volume": 56406.0}, {"date": "2018-01-26", "close": 9.9, "volume": 48217.0}, {"date": "2018-01-29", "close": 9.75, "volume": 75024.0}, {"date": "2018-01-30", "close": 9.74, "volume": 94978.0}, {"date": "2018-01-31", "close": 9.8, "volume": 36677.0}, {"date": "2018-02-01", "close": 9.79, "volume": 43006.0}, {"date": "2018-02-02", "close": 9.68, "volume": 68682.0}, {"date": "2018-02-05", "close": 9.49, "volume": 153490.0}, {"date": "2018-02-06", "close": 9.6, "volume": 113548.0}, {"date": "2018-02-07", "close": 9.6, "volume": 127957.0}, {"date": "2018-02-08", "close": 9.61, "volume": 81127.0}, {"date": "2018-02-09", "close": 9.67, "volume": 60220.0}, {"date": "2018-02-12", "close": 9.62, "volume": 66389.0}, {"date": "2018-02-13", "close": 9.62, "volume": 81130.0}, {"date": "2018-02-14", "close": 9.6, "volume": 33865.0}, {"date": "2018-02-15", "close": 9.66, "volume": 36546.0}, {"date": "2018-02-16", "close": 9.61, "volume": 25681.0}, {"date": "2018-02-20", "close": 9.58, "volume": 49385.0}, {"date": "2018-02-21", "close": 9.51, "volume": 78144.0}, {"date": "2018-02-22", "close": 9.43, "volume": 113714.0}, {"date": "2018-02-23", "close": 9.46, "volume": 134946.0}, {"date": "2018-02-26", "close": 9.49, "volume": 70422.0}, {"date": "2018-02-27", "close": 9.54, "volume": 46544.0}, {"date": "2018-02-28", "close": 9.5486, "volume": 46382.0}, {"date": "2018-03-01", "close": 9.54, "volume": 28320.0}, {"date": "2018-03-02", "close": 9.5311, "volume": 40984.0}, {"date": "2018-03-05", "close": 9.52, "volume": 45728.0}, {"date": "2018-03-06", "close": 9.56, "volume": 43721.0}, {"date": "2018-03-07", "close": 9.54, "volume": 54735.0}, {"date": "2018-03-08", "close": 9.49, "volume": 42169.0}, {"date": "2018-03-09", "close": 9.45, "volume": 107049.0}, {"date": "2018-03-12", "close": 9.45, "volume": 31302.0}, {"date": "2018-03-13", "close": 9.42, "volume": 65171.0}, {"date": "2018-03-14", "close": 9.38, "volume": 81880.0}, {"date": "2018-03-15", "close": 9.37, "volume": 33054.0}, {"date": "2018-03-16", "close": 9.4, "volume": 40830.0}, {"date": "2018-03-19", "close": 9.42, "volume": 61685.0}, {"date": "2018-03-20", "close": 9.32, "volume": 70695.0}, {"date": "2018-03-21", "close": 9.26, "volume": 108407.0}, {"date": "2018-03-22", "close": 9.32, "volume": 39454.0}, {"date": "2018-03-23", "close": 9.3114, "volume": 46335.0}, {"date": "2018-03-26", "close": 9.3199, "volume": 38774.0}, {"date": "2018-03-27", "close": 9.2499, "volume": 147723.0}, {"date": "2018-03-28", "close": 9.291, "volume": 58943.0}, {"date": "2018-03-29", "close": 9.33, "volume": 51573.0}, {"date": "2018-04-02", "close": 9.25, "volume": 289410.0}, {"date": "2018-04-03", "close": 9.31, "volume": 103930.0}, {"date": "2018-04-04", "close": 9.3, "volume": 19773.0}, {"date": "2018-04-05", "close": 9.27, "volume": 82065.0}, {"date": "2018-04-06", "close": 9.34, "volume": 62693.0}, {"date": "2018-04-09", "close": 9.31, "volume": 26142.0}, {"date": "2018-04-10", "close": 9.26, "volume": 65660.0}, {"date": "2018-04-11", "close": 9.29, "volume": 79955.0}, {"date": "2018-04-12", "close": 9.2694, "volume": 54953.0}, {"date": "2018-04-13", "close": 9.3031, "volume": 86397.0}, {"date": "2018-04-16", "close": 9.28, "volume": 62823.0}, {"date": "2018-04-17", "close": 9.257, "volume": 42019.0}, {"date": "2018-04-18", "close": 9.26, "volume": 37214.0}, {"date": "2018-04-19", "close": 9.21, "volume": 48951.0}, {"date": "2018-04-20", "close": 9.3, "volume": 81228.0}, {"date": "2018-04-23", "close": 9.32, "volume": 62746.0}, {"date": "2018-04-24", "close": 9.3, "volume": 68304.0}, {"date": "2018-04-25", "close": 9.29, "volume": 83560.0}, {"date": "2018-04-26", "close": 9.31, "volume": 36206.0}, {"date": "2018-04-27", "close": 9.36, "volume": 103399.0}, {"date": "2018-04-30", "close": 9.35, "volume": 51205.0}, {"date": "2018-05-01", "close": 9.36, "volume": 75764.0}, {"date": "2018-05-02", "close": 9.39, "volume": 39331.0}, {"date": "2018-05-03", "close": 9.39, "volume": 30324.0}, {"date": "2018-05-04", "close": 9.4, "volume": 21244.0}, {"date": "2018-05-07", "close": 9.38, "volume": 87525.0}, {"date": "2018-05-08", "close": 9.4, "volume": 31847.0}, {"date": "2018-05-09", "close": 9.43, "volume": 31558.0}, {"date": "2018-05-10", "close": 9.44, "volume": 87434.0}, {"date": "2018-05-11", "close": 9.4, "volume": 137995.0}, {"date": "2018-05-14", "close": 9.41, "volume": 86266.0}, {"date": "2018-05-15", "close": 9.4, "volume": 58589.0}, {"date": "2018-05-16", "close": 9.45, "volume": 49763.0}, {"date": "2018-05-17", "close": 9.53, "volume": 98337.0}, {"date": "2018-05-18", "close": 9.5, "volume": 85689.0}, {"date": "2018-05-21", "close": 9.5, "volume": 62444.0}, {"date": "2018-05-22", "close": 9.46, "volume": 49992.0}, {"date": "2018-05-23", "close": 9.463, "volume": 16624.0}, {"date": "2018-05-24", "close": 9.43, "volume": 105563.0}, {"date": "2018-05-25", "close": 9.42, "volume": 57543.0}, {"date": "2018-05-29", "close": 9.52, "volume": 54669.0}, {"date": "2018-05-30", "close": 9.55, "volume": 63535.0}, {"date": "2018-05-31", "close": 9.53, "volume": 42529.0}, {"date": "2018-06-01", "close": 9.5, "volume": 30653.0}, {"date": "2018-06-04", "close": 9.49, "volume": 44289.0}, {"date": "2018-06-05", "close": 9.52, "volume": 77093.0}, {"date": "2018-06-06", "close": 9.44, "volume": 34636.0}, {"date": "2018-06-07", "close": 9.43, "volume": 53823.0}, {"date": "2018-06-08", "close": 9.42, "volume": 82000.0}, {"date": "2018-06-11", "close": 9.48, "volume": 77459.0}, {"date": "2018-06-12", "close": 9.45, "volume": 55441.0}, {"date": "2018-06-13", "close": 9.45, "volume": 52707.0}, {"date": "2018-06-14", "close": 9.41, "volume": 66781.0}, {"date": "2018-06-15", "close": 9.45, "volume": 69546.0}, {"date": "2018-06-18", "close": 9.5, "volume": 23921.0}, {"date": "2018-06-19", "close": 9.5, "volume": 110553.0}, {"date": "2018-06-20", "close": 9.568, "volume": 84401.0}, {"date": "2018-06-21", "close": 9.52, "volume": 35410.0}, {"date": "2018-06-22", "close": 9.47, "volume": 27230.0}, {"date": "2018-06-25", "close": 9.46, "volume": 38076.0}, {"date": "2018-06-26", "close": 9.49, "volume": 38948.0}, {"date": "2018-06-27", "close": 9.5, "volume": 15370.0}, {"date": "2018-06-28", "close": 9.46, "volume": 50669.0}, {"date": "2018-06-29", "close": 9.49, "volume": 31058.0}, {"date": "2018-07-02", "close": 9.53, "volume": 43485.0}, {"date": "2018-07-03", "close": 9.53, "volume": 25310.0}, {"date": "2018-07-05", "close": 9.51, "volume": 18479.0}, {"date": "2018-07-06", "close": 9.5076, "volume": 14676.0}, {"date": "2018-07-09", "close": 9.485, "volume": 49376.0}, {"date": "2018-07-10", "close": 9.49, "volume": 31120.0}, {"date": "2018-07-11", "close": 9.55, "volume": 27404.0}, {"date": "2018-07-12", "close": 9.603, "volume": 43609.0}, {"date": "2018-07-13", "close": 9.56, "volume": 18506.0}, {"date": "2018-07-16", "close": 9.56, "volume": 27436.0}, {"date": "2018-07-17", "close": 9.52, "volume": 30696.0}, {"date": "2018-07-18", "close": 9.5, "volume": 42597.0}, {"date": "2018-07-19", "close": 9.5, "volume": 47207.0}, {"date": "2018-07-20", "close": 9.55, "volume": 26256.0}, {"date": "2018-07-23", "close": 9.52, "volume": 57313.0}, {"date": "2018-07-24", "close": 9.6, "volume": 35861.0}, {"date": "2018-07-25", "close": 9.6, "volume": 11630.0}, {"date": "2018-07-26", "close": 9.6, "volume": 8944.0}, {"date": "2018-07-27", "close": 9.52, "volume": 36241.0}, {"date": "2018-07-30", "close": 9.54, "volume": 40652.0}, {"date": "2018-07-31", "close": 9.55, "volume": 39888.0}, {"date": "2018-08-01", "close": 9.6, "volume": 17122.0}, {"date": "2018-08-02", "close": 9.6, "volume": 54501.0}, {"date": "2018-08-03", "close": 9.57, "volume": 20810.0}, {"date": "2018-08-06", "close": 9.5783, "volume": 14126.0}, {"date": "2018-08-07", "close": 9.52, "volume": 32377.0}, {"date": "2018-08-08", "close": 9.61, "volume": 25428.0}, {"date": "2018-08-09", "close": 9.53, "volume": 51927.0}, {"date": "2018-08-10", "close": 9.55, "volume": 48613.0}, {"date": "2018-08-13", "close": 9.58, "volume": 14468.0}, {"date": "2018-08-14", "close": 9.54, "volume": 34470.0}, {"date": "2018-08-15", "close": 9.53, "volume": 36256.0}, {"date": "2018-08-16", "close": 9.56, "volume": 51732.0}, {"date": "2018-08-17", "close": 9.59, "volume": 30444.0}, {"date": "2018-08-20", "close": 9.5606, "volume": 11400.0}, {"date": "2018-08-21", "close": 9.64, "volume": 26764.0}, {"date": "2018-08-22", "close": 9.66, "volume": 31373.0}, {"date": "2018-08-23", "close": 9.72, "volume": 43892.0}, {"date": "2018-08-24", "close": 9.7, "volume": 44505.0}, {"date": "2018-08-27", "close": 9.73, "volume": 38182.0}, {"date": "2018-08-28", "close": 9.6, "volume": 65284.0}, {"date": "2018-08-29", "close": 9.55, "volume": 35591.0}, {"date": "2018-08-30", "close": 9.6, "volume": 89754.0}, {"date": "2018-08-31", "close": 9.69, "volume": 38230.0}, {"date": "2018-09-04", "close": 9.71, "volume": 87148.0}, {"date": "2018-09-05", "close": 9.63, "volume": 21652.0}, {"date": "2018-09-06", "close": 9.57, "volume": 54565.0}, {"date": "2018-09-07", "close": 9.56, "volume": 68803.0}, {"date": "2018-09-10", "close": 9.54, "volume": 15238.0}, {"date": "2018-09-11", "close": 9.58, "volume": 18750.0}, {"date": "2018-09-12", "close": 9.57, "volume": 36854.0}, {"date": "2018-09-13", "close": 9.53, "volume": 46678.0}, {"date": "2018-09-14", "close": 9.53, "volume": 64181.0}, {"date": "2018-09-17", "close": 9.5, "volume": 81266.0}, {"date": "2018-09-18", "close": 9.45, "volume": 64183.0}, {"date": "2018-09-19", "close": 9.43, "volume": 33706.0}, {"date": "2018-09-20", "close": 9.35, "volume": 89318.0}, {"date": "2018-09-21", "close": 9.31, "volume": 72147.0}, {"date": "2018-09-24", "close": 9.39, "volume": 28749.0}, {"date": "2018-09-25", "close": 9.41, "volume": 54672.0}, {"date": "2018-09-26", "close": 9.37, "volume": 37195.0}, {"date": "2018-09-27", "close": 9.38, "volume": 35776.0}, {"date": "2018-09-28", "close": 9.36, "volume": 50014.0}, {"date": "2018-10-01", "close": 9.26, "volume": 96362.0}, {"date": "2018-10-02", "close": 9.31, "volume": 137034.0}, {"date": "2018-10-03", "close": 9.2399, "volume": 54049.0}, {"date": "2018-10-04", "close": 9.1575, "volume": 135733.0}, {"date": "2018-10-05", "close": 9.16, "volume": 113422.0}, {"date": "2018-10-08", "close": 9.11, "volume": 72843.0}, {"date": "2018-10-09", "close": 9.1014, "volume": 100140.0}, {"date": "2018-10-10", "close": 9.09, "volume": 84413.0}, {"date": "2018-10-11", "close": 9.05, "volume": 90164.0}, {"date": "2018-10-12", "close": 9.03, "volume": 74063.0}, {"date": "2018-10-15", "close": 9.06, "volume": 56341.0}, {"date": "2018-10-16", "close": 9.16, "volume": 67517.0}, {"date": "2018-10-17", "close": 9.1, "volume": 33715.0}, {"date": "2018-10-18", "close": 9.09, "volume": 74327.0}, {"date": "2018-10-19", "close": 9.16, "volume": 34182.0}, {"date": "2018-10-22", "close": 9.06, "volume": 43457.0}, {"date": "2018-10-23", "close": 9.06, "volume": 81165.0}, {"date": "2018-10-24", "close": 9.09, "volume": 53872.0}, {"date": "2018-10-25", "close": 9.07, "volume": 85717.0}, {"date": "2018-10-26", "close": 9.05, "volume": 37186.0}, {"date": "2018-10-29", "close": 9.09, "volume": 50965.0}, {"date": "2018-10-30", "close": 9.07, "volume": 44466.0}, {"date": "2018-10-31", "close": 9.09, "volume": 63871.0}, {"date": "2018-11-01", "close": 9.08, "volume": 100278.0}, {"date": "2018-11-02", "close": 9.06, "volume": 49698.0}, {"date": "2018-11-05", "close": 9.09, "volume": 77051.0}, {"date": "2018-11-06", "close": 9.05, "volume": 72233.0}, {"date": "2018-11-07", "close": 9.06, "volume": 32723.0}, {"date": "2018-11-08", "close": 9.1, "volume": 43891.0}, {"date": "2018-11-09", "close": 9.19, "volume": 59167.0}, {"date": "2018-11-12", "close": 9.22, "volume": 63150.0}, {"date": "2018-11-13", "close": 9.25, "volume": 26425.0}, {"date": "2018-11-14", "close": 9.245, "volume": 95389.0}, {"date": "2018-11-15", "close": 9.29, "volume": 56923.0}, {"date": "2018-11-16", "close": 9.29, "volume": 35658.0}, {"date": "2018-11-19", "close": 9.23, "volume": 79504.0}, {"date": "2018-11-20", "close": 9.051, "volume": 79377.0}, {"date": "2018-11-21", "close": 9.05, "volume": 50785.0}, {"date": "2018-11-23", "close": 9.13, "volume": 24687.0}, {"date": "2018-11-26", "close": 9.07, "volume": 105398.0}, {"date": "2018-11-27", "close": 9.08, "volume": 62693.0}, {"date": "2018-11-28", "close": 9.07, "volume": 106156.0}, {"date": "2018-11-29", "close": 9.09, "volume": 149958.0}, {"date": "2018-11-30", "close": 9.13, "volume": 83030.0}, {"date": "2018-12-03", "close": 9.2, "volume": 105344.0}, {"date": "2018-12-04", "close": 9.3, "volume": 155140.0}, {"date": "2018-12-06", "close": 9.32, "volume": 54151.0}, {"date": "2018-12-07", "close": 9.24, "volume": 90587.0}, {"date": "2018-12-10", "close": 9.2722, "volume": 74871.0}, {"date": "2018-12-11", "close": 9.25, "volume": 72664.0}, {"date": "2018-12-12", "close": 9.25, "volume": 63387.0}, {"date": "2018-12-13", "close": 9.1, "volume": 166046.0}, {"date": "2018-12-14", "close": 9.03, "volume": 123012.0}, {"date": "2018-12-17", "close": 9.04, "volume": 164903.0}, {"date": "2018-12-18", "close": 8.98, "volume": 183585.0}, {"date": "2018-12-19", "close": 8.99, "volume": 154111.0}, {"date": "2018-12-20", "close": 9.05, "volume": 156004.0}, {"date": "2018-12-21", "close": 9.08, "volume": 105964.0}, {"date": "2018-12-24", "close": 9.24, "volume": 44172.0}, {"date": "2018-12-26", "close": 9.05, "volume": 83021.0}, {"date": "2018-12-27", "close": 9.02, "volume": 92235.0}, {"date": "2018-12-28", "close": 9.12, "volume": 69492.0}, {"date": "2018-12-31", "close": 9.1, "volume": 169016.0}, {"date": "2019-01-02", "close": 9.22, "volume": 69265.0}, {"date": "2019-01-03", "close": 9.3, "volume": 80196.0}, {"date": "2019-01-04", "close": 9.28, "volume": 29990.0}, {"date": "2019-01-07", "close": 9.29, "volume": 43817.0}, {"date": "2019-01-08", "close": 9.33, "volume": 37151.0}, {"date": "2019-01-09", "close": 9.39, "volume": 31276.0}, {"date": "2019-01-10", "close": 9.31, "volume": 60059.0}, {"date": "2019-01-11", "close": 9.39, "volume": 52012.0}, {"date": "2019-01-14", "close": 9.45, "volume": 16510.0}, {"date": "2019-01-15", "close": 9.45, "volume": 59280.0}, {"date": "2019-01-16", "close": 9.51, "volume": 33118.0}, {"date": "2019-01-17", "close": 9.47, "volume": 23033.0}, {"date": "2019-01-18", "close": 9.46, "volume": 29215.0}, {"date": "2019-01-22", "close": 9.32, "volume": 28903.0}, {"date": "2019-01-23", "close": 9.27, "volume": 58268.0}, {"date": "2019-01-24", "close": 9.28, "volume": 60558.0}, {"date": "2019-01-25", "close": 9.34, "volume": 37214.0}, {"date": "2019-01-28", "close": 9.3, "volume": 31190.0}, {"date": "2019-01-29", "close": 9.32, "volume": 66180.0}, {"date": "2019-01-30", "close": 9.3, "volume": 32177.0}, {"date": "2019-01-31", "close": 9.33, "volume": 43286.0}, {"date": "2019-02-01", "close": 9.38, "volume": 16019.0}, {"date": "2019-02-04", "close": 9.3375, "volume": 37535.0}, {"date": "2019-02-05", "close": 9.38, "volume": 39698.0}, {"date": "2019-02-06", "close": 9.39, "volume": 17145.0}, {"date": "2019-02-07", "close": 9.38, "volume": 29482.0}, {"date": "2019-02-08", "close": 9.4003, "volume": 64111.0}, {"date": "2019-02-11", "close": 9.44, "volume": 21825.0}, {"date": "2019-02-12", "close": 9.45, "volume": 41618.0}, {"date": "2019-02-13", "close": 9.44, "volume": 24372.0}, {"date": "2019-02-14", "close": 9.46, "volume": 17384.0}, {"date": "2019-02-15", "close": 9.43, "volume": 38845.0}, {"date": "2019-02-19", "close": 9.4, "volume": 109243.0}, {"date": "2019-02-20", "close": 9.4, "volume": 114565.0}, {"date": "2019-02-21", "close": 9.35, "volume": 63877.0}, {"date": "2019-02-22", "close": 9.38, "volume": 79495.0}, {"date": "2019-02-25", "close": 9.42, "volume": 62073.0}, {"date": "2019-02-26", "close": 9.42, "volume": 23268.0}, {"date": "2019-02-27", "close": 9.38, "volume": 21843.0}, {"date": "2019-02-28", "close": 9.42, "volume": 76014.0}, {"date": "2019-03-01", "close": 9.48, "volume": 77515.0}, {"date": "2019-03-04", "close": 9.5, "volume": 38309.0}, {"date": "2019-03-05", "close": 9.49, "volume": 11851.0}, {"date": "2019-03-06", "close": 9.53, "volume": 16329.0}, {"date": "2019-03-07", "close": 9.55, "volume": 32397.0}, {"date": "2019-03-08", "close": 9.53, "volume": 28794.0}, {"date": "2019-03-11", "close": 9.55, "volume": 31260.0}, {"date": "2019-03-12", "close": 9.59, "volume": 37995.0}, {"date": "2019-03-13", "close": 9.6, "volume": 36387.0}, {"date": "2019-03-14", "close": 9.56, "volume": 21190.0}, {"date": "2019-03-15", "close": 9.53, "volume": 23751.0}, {"date": "2019-03-18", "close": 9.5, "volume": 22401.0}, {"date": "2019-03-19", "close": 9.4899, "volume": 47520.0}, {"date": "2019-03-20", "close": 9.54, "volume": 14075.0}, {"date": "2019-03-21", "close": 9.52, "volume": 47033.0}, {"date": "2019-03-22", "close": 9.54, "volume": 70178.0}, {"date": "2019-03-25", "close": 9.55, "volume": 57610.0}, {"date": "2019-03-26", "close": 9.55, "volume": 39280.0}, {"date": "2019-03-27", "close": 9.56, "volume": 49814.0}, {"date": "2019-03-28", "close": 9.61, "volume": 45110.0}, {"date": "2019-03-29", "close": 9.56, "volume": 43428.0}, {"date": "2019-04-01", "close": 9.61, "volume": 58338.0}, {"date": "2019-04-02", "close": 9.62, "volume": 33201.0}, {"date": "2019-04-03", "close": 9.625, "volume": 27342.0}, {"date": "2019-04-04", "close": 9.62, "volume": 36347.0}, {"date": "2019-04-05", "close": 9.68, "volume": 33798.0}, {"date": "2019-04-08", "close": 9.6801, "volume": 33267.0}, {"date": "2019-04-09", "close": 9.64, "volume": 14192.0}, {"date": "2019-04-10", "close": 9.73, "volume": 36859.0}, {"date": "2019-04-11", "close": 9.67, "volume": 56012.0}, {"date": "2019-04-12", "close": 9.62, "volume": 53516.0}, {"date": "2019-04-15", "close": 9.75, "volume": 47985.0}, {"date": "2019-04-16", "close": 9.7001, "volume": 27864.0}, {"date": "2019-04-17", "close": 9.86, "volume": 68692.0}, {"date": "2019-04-18", "close": 9.64, "volume": 32364.0}, {"date": "2019-04-22", "close": 9.77, "volume": 28947.0}, {"date": "2019-04-23", "close": 9.77, "volume": 34244.0}, {"date": "2019-04-24", "close": 9.72, "volume": 28587.0}, {"date": "2019-04-25", "close": 9.78, "volume": 49276.0}, {"date": "2019-04-26", "close": 9.73, "volume": 36584.0}, {"date": "2019-04-29", "close": 9.745, "volume": 26498.0}, {"date": "2019-04-30", "close": 9.76, "volume": 59847.0}, {"date": "2019-05-01", "close": 9.79, "volume": 45626.0}, {"date": "2019-05-02", "close": 9.77, "volume": 34459.0}, {"date": "2019-05-03", "close": 9.76, "volume": 39811.0}, {"date": "2019-05-06", "close": 9.78, "volume": 27001.0}, {"date": "2019-05-07", "close": 9.76, "volume": 32879.0}, {"date": "2019-05-08", "close": 9.81, "volume": 31199.0}, {"date": "2019-05-09", "close": 9.77, "volume": 21267.0}, {"date": "2019-05-10", "close": 9.81, "volume": 22440.0}, {"date": "2019-05-13", "close": 9.82, "volume": 38632.0}, {"date": "2019-05-14", "close": 9.805, "volume": 49211.0}, {"date": "2019-05-15", "close": 9.83, "volume": 53808.0}, {"date": "2019-05-16", "close": 9.88, "volume": 58606.0}, {"date": "2019-05-17", "close": 9.9, "volume": 10117.0}, {"date": "2019-05-20", "close": 9.86, "volume": 43403.0}, {"date": "2019-05-21", "close": 9.9, "volume": 55099.0}, {"date": "2019-05-22", "close": 9.85, "volume": 35378.0}, {"date": "2019-05-23", "close": 9.9222, "volume": 38887.0}, {"date": "2019-05-24", "close": 9.92, "volume": 46904.0}, {"date": "2019-05-28", "close": 9.96, "volume": 42921.0}, {"date": "2019-05-29", "close": 9.95, "volume": 54385.0}, {"date": "2019-05-30", "close": 9.97, "volume": 31077.0}, {"date": "2019-05-31", "close": 9.93, "volume": 105546.0}, {"date": "2019-06-03", "close": 9.94, "volume": 32339.0}, {"date": "2019-06-04", "close": 9.98, "volume": 29218.0}, {"date": "2019-06-05", "close": 10.03, "volume": 39527.0}, {"date": "2019-06-06", "close": 10.04, "volume": 30369.0}, {"date": "2019-06-07", "close": 10.06, "volume": 43461.0}, {"date": "2019-06-10", "close": 10.06, "volume": 50500.0}, {"date": "2019-06-11", "close": 10.0, "volume": 30333.0}, {"date": "2019-06-12", "close": 10.09, "volume": 27247.0}, {"date": "2019-06-13", "close": 10.0, "volume": 58715.0}, {"date": "2019-06-14", "close": 10.05, "volume": 50159.0}, {"date": "2019-06-17", "close": 10.09, "volume": 17862.0}, {"date": "2019-06-18", "close": 10.04, "volume": 38988.0}, {"date": "2019-06-19", "close": 10.0, "volume": 105023.0}, {"date": "2019-06-20", "close": 9.98, "volume": 62548.0}, {"date": "2019-06-21", "close": 9.99, "volume": 17657.0}, {"date": "2019-06-24", "close": 10.0, "volume": 21005.0}, {"date": "2019-06-25", "close": 9.99, "volume": 45144.0}, {"date": "2019-06-26", "close": 10.04, "volume": 76273.0}, {"date": "2019-06-27", "close": 10.01, "volume": 40466.0}, {"date": "2019-06-28", "close": 10.08, "volume": 29291.0}, {"date": "2019-07-01", "close": 10.065, "volume": 33871.0}, {"date": "2019-07-02", "close": 10.06, "volume": 43006.0}, {"date": "2019-07-03", "close": 10.1, "volume": 17056.0}, {"date": "2019-07-05", "close": 10.18, "volume": 12903.0}, {"date": "2019-07-08", "close": 10.1, "volume": 83592.0}, {"date": "2019-07-09", "close": 10.23, "volume": 41852.0}, {"date": "2019-07-10", "close": 10.22, "volume": 49655.0}, {"date": "2019-07-11", "close": 10.35, "volume": 43388.0}, {"date": "2019-07-12", "close": 10.14, "volume": 76259.0}, {"date": "2019-07-15", "close": 10.35, "volume": 18465.0}, {"date": "2019-07-16", "close": 10.2, "volume": 26070.0}, {"date": "2019-07-17", "close": 10.16, "volume": 36047.0}, {"date": "2019-07-18", "close": 10.25, "volume": 19337.0}, {"date": "2019-07-19", "close": 10.32, "volume": 31754.0}, {"date": "2019-07-22", "close": 10.2, "volume": 27285.0}, {"date": "2019-07-23", "close": 10.21, "volume": 21227.0}, {"date": "2019-07-24", "close": 10.2, "volume": 55756.0}, {"date": "2019-07-25", "close": 10.22, "volume": 43887.0}, {"date": "2019-07-26", "close": 10.38, "volume": 43520.0}, {"date": "2019-07-29", "close": 10.3, "volume": 43687.0}, {"date": "2019-07-30", "close": 10.47, "volume": 45724.0}, {"date": "2019-07-31", "close": 10.4, "volume": 46231.0}, {"date": "2019-08-01", "close": 10.39, "volume": 45936.0}, {"date": "2019-08-02", "close": 10.5, "volume": 50093.0}, {"date": "2019-08-05", "close": 10.55, "volume": 61486.0}, {"date": "2019-08-06", "close": 10.53, "volume": 46300.0}, {"date": "2019-08-07", "close": 10.54, "volume": 117941.0}, {"date": "2019-08-08", "close": 10.515, "volume": 47590.0}, {"date": "2019-08-09", "close": 10.39, "volume": 86440.0}, {"date": "2019-08-12", "close": 10.48, "volume": 51282.0}, {"date": "2019-08-13", "close": 10.61, "volume": 55863.0}, {"date": "2019-08-14", "close": 10.5402, "volume": 33795.0}, {"date": "2019-08-15", "close": 10.52, "volume": 30662.0}, {"date": "2019-08-16", "close": 10.45, "volume": 64067.0}, {"date": "2019-08-19", "close": 10.53, "volume": 20568.0}, {"date": "2019-08-20", "close": 10.52, "volume": 27463.0}, {"date": "2019-08-21", "close": 10.53, "volume": 50195.0}, {"date": "2019-08-22", "close": 10.47, "volume": 42202.0}, {"date": "2019-08-23", "close": 10.5, "volume": 36058.0}, {"date": "2019-08-26", "close": 10.525, "volume": 41513.0}, {"date": "2019-08-27", "close": 10.51, "volume": 33708.0}, {"date": "2019-08-28", "close": 10.57, "volume": 29100.0}, {"date": "2019-08-29", "close": 10.66, "volume": 45189.0}, {"date": "2019-08-30", "close": 10.6, "volume": 48935.0}, {"date": "2019-09-03", "close": 10.7, "volume": 48710.0}, {"date": "2019-09-04", "close": 10.7, "volume": 32969.0}, {"date": "2019-09-05", "close": 10.57, "volume": 79894.0}, {"date": "2019-09-06", "close": 10.52, "volume": 19124.0}, {"date": "2019-09-09", "close": 10.54, "volume": 61260.0}, {"date": "2019-09-10", "close": 10.54, "volume": 26021.0}, {"date": "2019-09-11", "close": 10.59, "volume": 30410.0}, {"date": "2019-09-12", "close": 10.33, "volume": 49283.0}, {"date": "2019-09-13", "close": 10.0584, "volume": 97065.0}, {"date": "2019-09-16", "close": 10.12, "volume": 68513.0}, {"date": "2019-09-17", "close": 10.15, "volume": 43352.0}, {"date": "2019-09-18", "close": 10.19, "volume": 25653.0}, {"date": "2019-09-19", "close": 10.28, "volume": 30439.0}, {"date": "2019-09-20", "close": 10.35, "volume": 31058.0}, {"date": "2019-09-23", "close": 10.42, "volume": 25668.0}, {"date": "2019-09-24", "close": 10.45, "volume": 43286.0}, {"date": "2019-09-25", "close": 10.55, "volume": 42297.0}, {"date": "2019-09-26", "close": 10.57, "volume": 20796.0}, {"date": "2019-09-27", "close": 10.58, "volume": 35435.0}, {"date": "2019-09-30", "close": 10.6, "volume": 20446.0}, {"date": "2019-10-01", "close": 10.6, "volume": 50861.0}, {"date": "2019-10-02", "close": 10.56, "volume": 26872.0}, {"date": "2019-10-03", "close": 10.65, "volume": 22884.0}, {"date": "2019-10-04", "close": 10.64, "volume": 57102.0}, {"date": "2019-10-07", "close": 10.69, "volume": 22832.0}, {"date": "2019-10-08", "close": 10.66, "volume": 56071.0}, {"date": "2019-10-09", "close": 10.56, "volume": 27362.0}, {"date": "2019-10-10", "close": 10.47, "volume": 34002.0}, {"date": "2019-10-11", "close": 10.3, "volume": 23508.0}, {"date": "2019-10-14", "close": 10.32, "volume": 15610.0}, {"date": "2019-10-15", "close": 10.38, "volume": 29095.0}, {"date": "2019-10-16", "close": 10.43, "volume": 14980.0}, {"date": "2019-10-17", "close": 10.49, "volume": 33690.0}, {"date": "2019-10-18", "close": 10.39, "volume": 11833.0}, {"date": "2019-10-21", "close": 10.37, "volume": 32836.0}, {"date": "2019-10-22", "close": 10.4571, "volume": 15785.0}, {"date": "2019-10-23", "close": 10.47, "volume": 12728.0}, {"date": "2019-10-24", "close": 10.53, "volume": 15832.0}, {"date": "2019-10-25", "close": 10.46, "volume": 41138.0}, {"date": "2019-10-28", "close": 10.53, "volume": 37751.0}, {"date": "2019-10-29", "close": 10.38, "volume": 32929.0}, {"date": "2019-10-30", "close": 10.54, "volume": 15220.0}, {"date": "2019-10-31", "close": 10.51, "volume": 23461.0}, {"date": "2019-11-01", "close": 10.6, "volume": 27159.0}, {"date": "2019-11-04", "close": 10.54, "volume": 29184.0}, {"date": "2019-11-05", "close": 10.61, "volume": 22861.0}, {"date": "2019-11-06", "close": 10.61, "volume": 8011.0}, {"date": "2019-11-07", "close": 10.5818, "volume": 20238.0}, {"date": "2019-11-08", "close": 10.63, "volume": 21866.0}, {"date": "2019-11-11", "close": 10.52, "volume": 11277.0}, {"date": "2019-11-12", "close": 10.45, "volume": 22752.0}, {"date": "2019-11-13", "close": 10.55, "volume": 17347.0}, {"date": "2019-11-14", "close": 10.53, "volume": 18791.0}, {"date": "2019-11-15", "close": 10.37, "volume": 89006.0}, {"date": "2019-11-18", "close": 10.28, "volume": 68601.0}, {"date": "2019-11-19", "close": 10.29, "volume": 26872.0}, {"date": "2019-11-20", "close": 10.35, "volume": 38786.0}, {"date": "2019-11-21", "close": 10.26, "volume": 62741.0}, {"date": "2019-11-22", "close": 10.32, "volume": 54394.0}, {"date": "2019-11-25", "close": 10.29, "volume": 35003.0}, {"date": "2019-11-26", "close": 10.23, "volume": 43027.0}, {"date": "2019-11-27", "close": 10.18, "volume": 63824.0}, {"date": "2019-11-29", "close": 10.18, "volume": 18912.0}, {"date": "2019-12-02", "close": 10.3, "volume": 68029.0}, {"date": "2019-12-03", "close": 10.31, "volume": 36679.0}, {"date": "2019-12-04", "close": 10.33, "volume": 28550.0}, {"date": "2019-12-05", "close": 10.47, "volume": 43238.0}, {"date": "2019-12-06", "close": 10.49, "volume": 29586.0}, {"date": "2019-12-09", "close": 10.52, "volume": 101639.0}, {"date": "2019-12-10", "close": 10.61, "volume": 44699.0}, {"date": "2019-12-11", "close": 10.69, "volume": 26582.0}, {"date": "2019-12-12", "close": 10.68, "volume": 35844.0}, {"date": "2019-12-13", "close": 10.66, "volume": 29996.0}, {"date": "2019-12-16", "close": 10.63, "volume": 33887.0}, {"date": "2019-12-17", "close": 10.67, "volume": 43085.0}, {"date": "2019-12-18", "close": 10.55, "volume": 19550.0}, {"date": "2019-12-19", "close": 10.48, "volume": 37435.0}, {"date": "2019-12-20", "close": 10.53, "volume": 25666.0}, {"date": "2019-12-23", "close": 10.55, "volume": 28049.0}, {"date": "2019-12-24", "close": 10.53, "volume": 17617.0}, {"date": "2019-12-26", "close": 10.51, "volume": 20466.0}, {"date": "2019-12-27", "close": 10.5, "volume": 18452.0}, {"date": "2019-12-30", "close": 10.57, "volume": 24181.0}, {"date": "2019-12-31", "close": 10.65, "volume": 39303.0}, {"date": "2020-01-02", "close": 10.64, "volume": 14439.0}, {"date": "2020-01-03", "close": 10.62, "volume": 17509.0}, {"date": "2020-01-06", "close": 10.53, "volume": 41347.0}, {"date": "2020-01-07", "close": 10.68, "volume": 29902.0}, {"date": "2020-01-08", "close": 10.73, "volume": 51884.0}, {"date": "2020-01-09", "close": 10.58, "volume": 109711.0}, {"date": "2020-01-10", "close": 10.61, "volume": 27088.0}, {"date": "2020-01-13", "close": 10.68, "volume": 21966.0}, {"date": "2020-01-14", "close": 10.74, "volume": 31758.0}, {"date": "2020-01-15", "close": 10.69, "volume": 40121.0}, {"date": "2020-01-16", "close": 10.73, "volume": 27471.0}, {"date": "2020-01-17", "close": 10.75, "volume": 52943.0}, {"date": "2020-01-21", "close": 10.64, "volume": 45357.0}, {"date": "2020-01-22", "close": 10.63, "volume": 19663.0}, {"date": "2020-01-23", "close": 10.63, "volume": 33125.0}, {"date": "2020-01-24", "close": 10.75, "volume": 42182.0}, {"date": "2020-01-27", "close": 10.75, "volume": 62613.0}, {"date": "2020-01-28", "close": 10.8, "volume": 25537.0}, {"date": "2020-01-29", "close": 10.84, "volume": 37489.0}, {"date": "2020-01-30", "close": 10.72, "volume": 55113.0}, {"date": "2020-01-31", "close": 10.8081, "volume": 38836.0}, {"date": "2020-02-03", "close": 10.81, "volume": 18677.0}, {"date": "2020-02-04", "close": 10.77, "volume": 25608.0}, {"date": "2020-02-05", "close": 10.79, "volume": 11954.0}, {"date": "2020-02-06", "close": 10.76, "volume": 17416.0}, {"date": "2020-02-07", "close": 10.79, "volume": 37734.0}, {"date": "2020-02-10", "close": 10.79, "volume": 56050.0}, {"date": "2020-02-11", "close": 10.77, "volume": 38705.0}, {"date": "2020-02-12", "close": 10.78, "volume": 25893.0}, {"date": "2020-02-13", "close": 10.75, "volume": 32626.0}, {"date": "2020-02-14", "close": 10.88, "volume": 68575.0}, {"date": "2020-02-18", "close": 10.8, "volume": 38663.0}, {"date": "2020-02-19", "close": 10.855, "volume": 35558.0}, {"date": "2020-02-20", "close": 10.9, "volume": 39974.0}, {"date": "2020-02-21", "close": 10.91, "volume": 27061.0}, {"date": "2020-02-24", "close": 10.94, "volume": 32463.0}, {"date": "2020-02-25", "close": 10.81, "volume": 39165.0}, {"date": "2020-02-26", "close": 10.79, "volume": 31554.0}, {"date": "2020-02-27", "close": 10.82, "volume": 35865.0}, {"date": "2020-02-28", "close": 10.45, "volume": 52030.0}, {"date": "2020-03-02", "close": 10.83, "volume": 55608.0}, {"date": "2020-03-03", "close": 10.97, "volume": 40966.0}, {"date": "2020-03-04", "close": 10.79, "volume": 54140.0}, {"date": "2020-03-05", "close": 10.8, "volume": 23108.0}, {"date": "2020-03-06", "close": 10.73, "volume": 32283.0}, {"date": "2020-03-09", "close": 10.52, "volume": 60522.0}, {"date": "2020-03-10", "close": 10.37, "volume": 45123.0}, {"date": "2020-03-11", "close": 10.24, "volume": 77988.0}, {"date": "2020-03-12", "close": 9.32, "volume": 124926.0}, {"date": "2020-03-13", "close": 9.47, "volume": 75097.0}, {"date": "2020-03-16", "close": 9.34, "volume": 77300.0}, {"date": "2020-03-17", "close": 9.45, "volume": 175907.0}, {"date": "2020-03-18", "close": 9.3144, "volume": 165404.0}, {"date": "2020-03-19", "close": 8.95, "volume": 246838.0}, {"date": "2020-03-20", "close": 9.12, "volume": 165131.0}, {"date": "2020-03-23", "close": 8.83, "volume": 120470.0}, {"date": "2020-03-24", "close": 9.45, "volume": 73155.0}, {"date": "2020-03-25", "close": 9.86, "volume": 64005.0}, {"date": "2020-03-26", "close": 9.82, "volume": 137659.0}, {"date": "2020-03-27", "close": 9.6999, "volume": 35795.0}, {"date": "2020-03-30", "close": 9.97, "volume": 42528.0}, {"date": "2020-03-31", "close": 10.0, "volume": 42248.0}, {"date": "2020-04-01", "close": 9.65, "volume": 53507.0}, {"date": "2020-04-02", "close": 9.53, "volume": 32782.0}, {"date": "2020-04-03", "close": 9.43, "volume": 28655.0}, {"date": "2020-04-06", "close": 9.3, "volume": 54479.0}, {"date": "2020-04-07", "close": 9.4789, "volume": 31579.0}, {"date": "2020-04-08", "close": 9.73, "volume": 31293.0}, {"date": "2020-04-09", "close": 9.892, "volume": 17517.0}, {"date": "2020-04-13", "close": 9.69, "volume": 56888.0}, {"date": "2020-04-14", "close": 9.8, "volume": 19459.0}, {"date": "2020-04-15", "close": 9.74, "volume": 57158.0}, {"date": "2020-04-16", "close": 9.79, "volume": 26877.0}, {"date": "2020-04-17", "close": 9.88, "volume": 37112.0}, {"date": "2020-04-20", "close": 10.0, "volume": 66888.0}, {"date": "2020-04-21", "close": 9.87, "volume": 34141.0}, {"date": "2020-04-22", "close": 9.73, "volume": 69128.0}, {"date": "2020-04-23", "close": 9.62, "volume": 74340.0}, {"date": "2020-04-24", "close": 9.51, "volume": 69414.0}, {"date": "2020-04-27", "close": 9.4, "volume": 80249.0}, {"date": "2020-04-28", "close": 9.48, "volume": 36389.0}, {"date": "2020-04-29", "close": 9.57, "volume": 65821.0}, {"date": "2020-04-30", "close": 9.52, "volume": 40977.0}, {"date": "2020-05-01", "close": 9.6, "volume": 49068.0}, {"date": "2020-05-04", "close": 9.6, "volume": 51195.0}, {"date": "2020-05-05", "close": 9.71, "volume": 48507.0}, {"date": "2020-05-06", "close": 9.83, "volume": 53750.0}, {"date": "2020-05-07", "close": 9.94, "volume": 34796.0}, {"date": "2020-05-08", "close": 9.88, "volume": 33488.0}, {"date": "2020-05-11", "close": 9.88, "volume": 22355.0}, {"date": "2020-05-12", "close": 9.86, "volume": 5949.0}, {"date": "2020-05-13", "close": 9.76, "volume": 21117.0}, {"date": "2020-05-14", "close": 9.7815, "volume": 48196.0}, {"date": "2020-05-15", "close": 9.84, "volume": 56403.0}, {"date": "2020-05-18", "close": 9.84, "volume": 27973.0}, {"date": "2020-05-19", "close": 9.81, "volume": 43230.0}, {"date": "2020-05-20", "close": 9.93, "volume": 33511.0}, {"date": "2020-05-21", "close": 9.89, "volume": 20965.0}, {"date": "2020-05-22", "close": 9.97, "volume": 29318.0}, {"date": "2020-05-26", "close": 10.06, "volume": 20661.0}, {"date": "2020-05-27", "close": 10.08, "volume": 28367.0}, {"date": "2020-05-28", "close": 10.06, "volume": 29048.0}, {"date": "2020-05-29", "close": 10.11, "volume": 40920.0}, {"date": "2020-06-01", "close": 10.22, "volume": 41610.0}, {"date": "2020-06-02", "close": 10.22, "volume": 26745.0}, {"date": "2020-06-03", "close": 10.2, "volume": 31590.0}, {"date": "2020-06-04", "close": 10.14, "volume": 26295.0}, {"date": "2020-06-05", "close": 10.14, "volume": 33811.0}, {"date": "2020-06-08", "close": 10.14, "volume": 29165.0}, {"date": "2020-06-09", "close": 10.25, "volume": 39665.0}, {"date": "2020-06-10", "close": 10.15, "volume": 46996.0}, {"date": "2020-06-11", "close": 10.06, "volume": 30302.0}, {"date": "2020-06-12", "close": 10.11, "volume": 42488.0}, {"date": "2020-06-15", "close": 10.16, "volume": 64086.0}, {"date": "2020-06-16", "close": 10.27, "volume": 57713.0}, {"date": "2020-06-17", "close": 10.21, "volume": 61493.0}, {"date": "2020-06-18", "close": 10.2, "volume": 18918.0}, {"date": "2020-06-19", "close": 10.21, "volume": 16831.0}, {"date": "2020-06-22", "close": 10.21, "volume": 36292.0}, {"date": "2020-06-23", "close": 10.2, "volume": 19753.0}, {"date": "2020-06-24", "close": 10.21, "volume": 38507.0}, {"date": "2020-06-25", "close": 10.21, "volume": 13326.0}, {"date": "2020-06-26", "close": 10.21, "volume": 11364.0}, {"date": "2020-06-29", "close": 10.21, "volume": 45936.0}, {"date": "2020-06-30", "close": 10.22, "volume": 54291.0}, {"date": "2020-07-01", "close": 10.21, "volume": 66926.0}, {"date": "2020-07-02", "close": 10.13, "volume": 58691.0}, {"date": "2020-07-06", "close": 10.18, "volume": 18404.0}, {"date": "2020-07-07", "close": 10.17, "volume": 24220.0}, {"date": "2020-07-08", "close": 10.22, "volume": 113730.0}, {"date": "2020-07-09", "close": 10.33, "volume": 90736.0}, {"date": "2020-07-10", "close": 10.48, "volume": 39382.0}, {"date": "2020-07-13", "close": 10.5, "volume": 50145.0}, {"date": "2020-07-14", "close": 10.42, "volume": 17965.0}, {"date": "2020-07-15", "close": 10.43, "volume": 39057.0}, {"date": "2020-07-16", "close": 10.49, "volume": 23475.0}, {"date": "2020-07-17", "close": 10.64, "volume": 40429.0}, {"date": "2020-07-20", "close": 10.65, "volume": 20578.0}, {"date": "2020-07-21", "close": 10.72, "volume": 21501.0}, {"date": "2020-07-22", "close": 10.81, "volume": 26166.0}, {"date": "2020-07-23", "close": 10.82, "volume": 10639.0}, {"date": "2020-07-24", "close": 10.7, "volume": 43717.0}, {"date": "2020-07-27", "close": 10.67, "volume": 38317.0}, {"date": "2020-07-28", "close": 10.67, "volume": 31407.0}, {"date": "2020-07-29", "close": 10.69, "volume": 24402.0}, {"date": "2020-07-30", "close": 10.67, "volume": 29290.0}, {"date": "2020-07-31", "close": 10.68, "volume": 26658.0}, {"date": "2020-08-03", "close": 10.72, "volume": 75349.0}, {"date": "2020-08-04", "close": 10.73, "volume": 63801.0}, {"date": "2020-08-05", "close": 10.7, "volume": 35624.0}, {"date": "2020-08-06", "close": 10.69, "volume": 16567.0}, {"date": "2020-08-07", "close": 10.74, "volume": 33353.0}, {"date": "2020-08-10", "close": 10.7, "volume": 13264.0}, {"date": "2020-08-11", "close": 10.64, "volume": 39284.0}, {"date": "2020-08-12", "close": 10.62, "volume": 36992.0}, {"date": "2020-08-13", "close": 10.6, "volume": 71319.0}, {"date": "2020-08-14", "close": 10.6, "volume": 24479.0}, {"date": "2020-08-17", "close": 10.545, "volume": 13313.0}, {"date": "2020-08-18", "close": 10.63, "volume": 19906.0}, {"date": "2020-08-19", "close": 10.49, "volume": 59266.0}, {"date": "2020-08-20", "close": 10.49, "volume": 28853.0}, {"date": "2020-08-21", "close": 10.59, "volume": 42739.0}, {"date": "2020-08-24", "close": 10.62, "volume": 63254.0}, {"date": "2020-08-25", "close": 10.61, "volume": 28076.0}, {"date": "2020-08-26", "close": 10.62, "volume": 22465.0}, {"date": "2020-08-27", "close": 10.6, "volume": 19866.0}, {"date": "2020-08-28", "close": 10.62, "volume": 27623.0}, {"date": "2020-08-31", "close": 10.58, "volume": 34529.0}, {"date": "2020-09-01", "close": 10.62, "volume": 49451.0}, {"date": "2020-09-02", "close": 10.58, "volume": 43561.0}, {"date": "2020-09-03", "close": 10.46, "volume": 20841.0}, {"date": "2020-09-04", "close": 10.54, "volume": 27148.0}, {"date": "2020-09-08", "close": 10.47, "volume": 33705.0}, {"date": "2020-09-09", "close": 10.62, "volume": 16094.0}, {"date": "2020-09-10", "close": 10.68, "volume": 13220.0}, {"date": "2020-09-11", "close": 10.78, "volume": 26407.0}, {"date": "2020-09-14", "close": 10.84, "volume": 20735.0}, {"date": "2020-09-15", "close": 10.772, "volume": 40862.0}, {"date": "2020-09-16", "close": 10.79, "volume": 24976.0}, {"date": "2020-09-17", "close": 10.74, "volume": 27309.0}, {"date": "2020-09-18", "close": 10.59, "volume": 21297.0}, {"date": "2020-09-21", "close": 10.55, "volume": 15286.0}, {"date": "2020-09-22", "close": 10.47, "volume": 30602.0}, {"date": "2020-09-23", "close": 10.4622, "volume": 17418.0}, {"date": "2020-09-24", "close": 10.62, "volume": 38933.0}, {"date": "2020-09-25", "close": 10.66, "volume": 23272.0}, {"date": "2020-09-28", "close": 10.8, "volume": 22267.0}, {"date": "2020-09-29", "close": 10.8, "volume": 12925.0}, {"date": "2020-09-30", "close": 10.78, "volume": 39588.0}, {"date": "2020-10-01", "close": 10.79, "volume": 30185.0}, {"date": "2020-10-02", "close": 10.74, "volume": 21806.0}, {"date": "2020-10-05", "close": 10.62, "volume": 27538.0}, {"date": "2020-10-06", "close": 10.62, "volume": 28117.0}, {"date": "2020-10-07", "close": 10.55, "volume": 19888.0}, {"date": "2020-10-08", "close": 10.58, "volume": 10810.0}, {"date": "2020-10-09", "close": 10.51, "volume": 32498.0}, {"date": "2020-10-12", "close": 10.44, "volume": 45208.0}, {"date": "2020-10-13", "close": 10.44, "volume": 30086.0}, {"date": "2020-10-14", "close": 10.35, "volume": 36736.0}, {"date": "2020-10-15", "close": 10.34, "volume": 29551.0}, {"date": "2020-10-16", "close": 10.28, "volume": 49938.0}, {"date": "2020-10-19", "close": 10.26, "volume": 37765.0}, {"date": "2020-10-20", "close": 10.3, "volume": 25823.0}, {"date": "2020-10-21", "close": 10.35, "volume": 22081.0}, {"date": "2020-10-22", "close": 10.29, "volume": 26307.0}, {"date": "2020-10-23", "close": 10.2, "volume": 53308.0}, {"date": "2020-10-26", "close": 10.21, "volume": 23305.0}, {"date": "2020-10-27", "close": 10.2, "volume": 61310.0}, {"date": "2020-10-28", "close": 10.22, "volume": 32077.0}, {"date": "2020-10-29", "close": 10.22, "volume": 95075.0}, {"date": "2020-10-30", "close": 10.21, "volume": 22264.0}, {"date": "2020-11-02", "close": 10.2, "volume": 12821.0}, {"date": "2020-11-03", "close": 10.18, "volume": 38603.0}, {"date": "2020-11-04", "close": 10.2, "volume": 63199.0}, {"date": "2020-11-05", "close": 10.2, "volume": 61244.0}, {"date": "2020-11-06", "close": 10.26, "volume": 81356.0}, {"date": "2020-11-09", "close": 10.21, "volume": 52985.0}, {"date": "2020-11-10", "close": 10.2, "volume": 25075.0}, {"date": "2020-11-11", "close": 10.21, "volume": 30207.0}, {"date": "2020-11-12", "close": 10.19, "volume": 22001.0}, {"date": "2020-11-13", "close": 10.25, "volume": 20233.0}, {"date": "2020-11-16", "close": 10.29, "volume": 5901.0}, {"date": "2020-11-17", "close": 10.33, "volume": 17841.0}, {"date": "2020-11-18", "close": 10.29, "volume": 42231.0}, {"date": "2020-11-19", "close": 10.36, "volume": 21643.0}, {"date": "2020-11-20", "close": 10.33, "volume": 73689.0}, {"date": "2020-11-23", "close": 10.37, "volume": 23618.0}, {"date": "2020-11-24", "close": 10.31, "volume": 24149.0}, {"date": "2020-11-25", "close": 10.38, "volume": 20087.0}, {"date": "2020-11-27", "close": 10.4, "volume": 37668.0}, {"date": "2020-11-30", "close": 10.49, "volume": 33451.0}, {"date": "2020-12-01", "close": 10.46, "volume": 73938.0}, {"date": "2020-12-02", "close": 10.48, "volume": 26954.0}, {"date": "2020-12-03", "close": 10.49, "volume": 33908.0}, {"date": "2020-12-04", "close": 10.47, "volume": 24886.0}, {"date": "2020-12-07", "close": 10.45, "volume": 28705.0}, {"date": "2020-12-08", "close": 10.55, "volume": 28170.0}, {"date": "2020-12-09", "close": 10.49, "volume": 42400.0}, {"date": "2020-12-10", "close": 10.55, "volume": 23184.0}, {"date": "2020-12-11", "close": 10.5, "volume": 37270.0}, {"date": "2020-12-14", "close": 10.46, "volume": 38902.0}, {"date": "2020-12-15", "close": 10.54, "volume": 14342.0}, {"date": "2020-12-16", "close": 10.52, "volume": 69214.0}, {"date": "2020-12-17", "close": 10.67, "volume": 35496.0}, {"date": "2020-12-18", "close": 10.58, "volume": 13287.0}, {"date": "2020-12-21", "close": 10.62, "volume": 39273.0}, {"date": "2020-12-22", "close": 10.62, "volume": 27848.0}, {"date": "2020-12-23", "close": 10.575, "volume": 42513.0}, {"date": "2020-12-24", "close": 10.72, "volume": 6197.0}, {"date": "2020-12-28", "close": 10.53, "volume": 41137.0}, {"date": "2020-12-29", "close": 10.76, "volume": 60913.0}, {"date": "2020-12-30", "close": 10.88, "volume": 82355.0}, {"date": "2020-12-31", "close": 10.8, "volume": 46561.0}, {"date": "2021-01-04", "close": 10.65, "volume": 23673.0}, {"date": "2021-01-05", "close": 10.55, "volume": 40645.0}, {"date": "2021-01-06", "close": 10.72, "volume": 21132.0}, {"date": "2021-01-07", "close": 10.65, "volume": 20631.0}, {"date": "2021-01-08", "close": 10.74, "volume": 18383.0}, {"date": "2021-01-11", "close": 10.76, "volume": 73887.0}, {"date": "2021-01-12", "close": 10.8, "volume": 37939.0}, {"date": "2021-01-13", "close": 10.78, "volume": 54286.0}, {"date": "2021-01-14", "close": 10.76, "volume": 28823.0}, {"date": "2021-01-15", "close": 10.8, "volume": 23180.0}, {"date": "2021-01-19", "close": 10.89, "volume": 33377.0}, {"date": "2021-01-20", "close": 10.97, "volume": 27208.0}, {"date": "2021-01-21", "close": 10.92, "volume": 47852.0}, {"date": "2021-01-22", "close": 10.95, "volume": 25393.0}, {"date": "2021-01-25", "close": 10.95, "volume": 10304.0}, {"date": "2021-01-26", "close": 10.89, "volume": 26047.0}, {"date": "2021-01-27", "close": 10.78, "volume": 89340.0}, {"date": "2021-01-28", "close": 10.92, "volume": 31974.0}, {"date": "2021-01-29", "close": 10.8, "volume": 30412.0}, {"date": "2021-02-01", "close": 10.7, "volume": 37749.0}, {"date": "2021-02-02", "close": 10.68, "volume": 48733.0}, {"date": "2021-02-03", "close": 10.6, "volume": 42288.0}, {"date": "2021-02-04", "close": 10.57, "volume": 25325.0}, {"date": "2021-02-05", "close": 10.67, "volume": 24390.0}, {"date": "2021-02-08", "close": 10.56, "volume": 24189.0}, {"date": "2021-02-09", "close": 10.66, "volume": 29845.0}, {"date": "2021-02-10", "close": 10.71, "volume": 43034.0}, {"date": "2021-02-11", "close": 10.8, "volume": 19131.0}, {"date": "2021-02-12", "close": 10.83, "volume": 22045.0}, {"date": "2021-02-16", "close": 10.76, "volume": 23266.0}, {"date": "2021-02-17", "close": 10.83, "volume": 23504.0}, {"date": "2021-02-18", "close": 10.87, "volume": 18557.0}, {"date": "2021-02-19", "close": 10.88, "volume": 17252.0}, {"date": "2021-02-22", "close": 10.77, "volume": 21271.0}, {"date": "2021-02-23", "close": 10.5, "volume": 33926.0}, {"date": "2021-02-24", "close": 10.35, "volume": 69424.0}, {"date": "2021-02-25", "close": 10.09, "volume": 114727.0}, {"date": "2021-02-26", "close": 10.21, "volume": 47062.0}, {"date": "2021-03-01", "close": 10.18, "volume": 74503.0}, {"date": "2021-03-02", "close": 10.1, "volume": 78567.0}, {"date": "2021-03-03", "close": 10.05, "volume": 73698.0}, {"date": "2021-03-04", "close": 9.92, "volume": 92734.0}, {"date": "2021-03-05", "close": 9.96, "volume": 76895.0}, {"date": "2021-03-08", "close": 10.0, "volume": 80911.0}, {"date": "2021-03-09", "close": 10.03, "volume": 65701.0}, {"date": "2021-03-10", "close": 10.06, "volume": 124232.0}, {"date": "2021-03-11", "close": 10.13, "volume": 52222.0}, {"date": "2021-03-12", "close": 10.06, "volume": 51425.0}, {"date": "2021-03-15", "close": 10.11, "volume": 57389.0}, {"date": "2021-03-16", "close": 10.11, "volume": 50513.0}, {"date": "2021-03-17", "close": 10.09, "volume": 46912.0}, {"date": "2021-03-18", "close": 10.03, "volume": 76628.0}, {"date": "2021-03-19", "close": 10.03, "volume": 46831.0}, {"date": "2021-03-22", "close": 10.05, "volume": 58132.0}, {"date": "2021-03-23", "close": 10.05, "volume": 55446.0}, {"date": "2021-03-24", "close": 10.08, "volume": 81731.0}, {"date": "2021-03-25", "close": 10.08, "volume": 27964.0}, {"date": "2021-03-26", "close": 10.085, "volume": 43490.0}, {"date": "2021-03-29", "close": 10.1, "volume": 56036.0}, {"date": "2021-03-30", "close": 10.2, "volume": 32360.0}, {"date": "2021-03-31", "close": 10.22, "volume": 61099.0}, {"date": "2021-04-01", "close": 10.21, "volume": 91455.0}, {"date": "2021-04-05", "close": 10.24, "volume": 40010.0}, {"date": "2021-04-06", "close": 10.3, "volume": 42949.0}, {"date": "2021-04-07", "close": 10.32, "volume": 58380.0}, {"date": "2021-04-08", "close": 10.32, "volume": 54442.0}, {"date": "2021-04-09", "close": 10.32, "volume": 30518.0}, {"date": "2021-04-12", "close": 10.3, "volume": 53869.0}, {"date": "2021-04-13", "close": 10.33, "volume": 25508.0}, {"date": "2021-04-14", "close": 10.29, "volume": 35747.0}, {"date": "2021-04-15", "close": 10.33, "volume": 43912.0}, {"date": "2021-04-16", "close": 10.29, "volume": 33654.0}, {"date": "2021-04-19", "close": 10.29, "volume": 25736.0}, {"date": "2021-04-20", "close": 10.3, "volume": 44734.0}, {"date": "2021-04-21", "close": 10.31, "volume": 46659.0}, {"date": "2021-04-22", "close": 10.27, "volume": 50786.0}, {"date": "2021-04-23", "close": 10.29, "volume": 39527.0}, {"date": "2021-04-26", "close": 10.28, "volume": 59611.0}, {"date": "2021-04-27", "close": 10.23, "volume": 77186.0}, {"date": "2021-04-28", "close": 10.24, "volume": 48632.0}, {"date": "2021-04-29", "close": 10.21, "volume": 45056.0}, {"date": "2021-04-30", "close": 10.28, "volume": 66733.0}, {"date": "2021-05-03", "close": 10.24, "volume": 100641.0}, {"date": "2021-05-04", "close": 10.27, "volume": 27350.0}, {"date": "2021-05-05", "close": 10.39, "volume": 55728.0}, {"date": "2021-05-06", "close": 10.37, "volume": 56417.0}, {"date": "2021-05-07", "close": 10.34, "volume": 34148.0}, {"date": "2021-05-10", "close": 10.45, "volume": 45759.0}, {"date": "2021-05-11", "close": 10.42, "volume": 107679.0}, {"date": "2021-05-12", "close": 10.32, "volume": 74900.0}, {"date": "2021-05-13", "close": 10.33, "volume": 40579.0}, {"date": "2021-05-14", "close": 10.37, "volume": 30226.0}, {"date": "2021-05-17", "close": 10.34, "volume": 44396.0}, {"date": "2021-05-18", "close": 10.38, "volume": 36138.0}, {"date": "2021-05-19", "close": 10.36, "volume": 42488.0}, {"date": "2021-05-20", "close": 10.36, "volume": 24430.0}, {"date": "2021-05-21", "close": 10.4, "volume": 36472.0}, {"date": "2021-05-24", "close": 10.43, "volume": 76080.0}, {"date": "2021-05-25", "close": 10.4992, "volume": 33745.0}, {"date": "2021-05-26", "close": 10.52, "volume": 19901.0}, {"date": "2021-05-27", "close": 10.55, "volume": 28892.0}, {"date": "2021-05-28", "close": 10.54, "volume": 23547.0}, {"date": "2021-06-01", "close": 10.52, "volume": 47346.0}, {"date": "2021-06-02", "close": 10.53, "volume": 38737.0}, {"date": "2021-06-03", "close": 10.45, "volume": 30851.0}, {"date": "2021-06-04", "close": 10.47, "volume": 49717.0}, {"date": "2021-06-07", "close": 10.44, "volume": 38439.0}, {"date": "2021-06-08", "close": 10.44, "volume": 43970.0}, {"date": "2021-06-09", "close": 10.53, "volume": 75167.0}, {"date": "2021-06-10", "close": 10.52, "volume": 23424.0}, {"date": "2021-06-11", "close": 10.55, "volume": 21403.0}, {"date": "2021-06-14", "close": 10.5, "volume": 24897.0}, {"date": "2021-06-15", "close": 10.57, "volume": 36583.0}, {"date": "2021-06-16", "close": 10.56, "volume": 58015.0}, {"date": "2021-06-17", "close": 10.63, "volume": 43521.0}, {"date": "2021-06-18", "close": 10.57, "volume": 22320.0}, {"date": "2021-06-21", "close": 10.68, "volume": 23273.0}, {"date": "2021-06-22", "close": 10.72, "volume": 32379.0}, {"date": "2021-06-23", "close": 10.66, "volume": 33527.0}, {"date": "2021-06-24", "close": 10.65, "volume": 55401.0}, {"date": "2021-06-25", "close": 10.66, "volume": 22090.0}, {"date": "2021-06-28", "close": 10.63, "volume": 26580.0}, {"date": "2021-06-29", "close": 10.67, "volume": 32743.0}, {"date": "2021-06-30", "close": 10.7, "volume": 10604.0}, {"date": "2021-07-01", "close": 10.73, "volume": 63321.0}, {"date": "2021-07-02", "close": 10.76, "volume": 23705.0}, {"date": "2021-07-06", "close": 10.74, "volume": 26567.0}, {"date": "2021-07-07", "close": 10.77, "volume": 19270.0}, {"date": "2021-07-08", "close": 10.78, "volume": 20065.0}, {"date": "2021-07-09", "close": 10.78, "volume": 37431.0}, {"date": "2021-07-12", "close": 10.78, "volume": 21534.0}, {"date": "2021-07-13", "close": 10.71, "volume": 29112.0}, {"date": "2021-07-14", "close": 10.64, "volume": 58024.0}, {"date": "2021-07-15", "close": 10.64, "volume": 22448.0}, {"date": "2021-07-16", "close": 10.61, "volume": 41831.0}, {"date": "2021-07-19", "close": 10.46, "volume": 80616.0}, {"date": "2021-07-20", "close": 10.51, "volume": 34868.0}, {"date": "2021-07-21", "close": 10.5, "volume": 31817.0}, {"date": "2021-07-22", "close": 10.45, "volume": 34611.0}, {"date": "2021-07-23", "close": 10.5, "volume": 32330.0}, {"date": "2021-07-26", "close": 10.55, "volume": 41120.0}, {"date": "2021-07-27", "close": 10.63, "volume": 38007.0}, {"date": "2021-07-28", "close": 10.7, "volume": 47278.0}, {"date": "2021-07-29", "close": 10.88, "volume": 48137.0}, {"date": "2021-07-30", "close": 10.87, "volume": 34368.0}, {"date": "2021-08-02", "close": 10.91, "volume": 32626.0}, {"date": "2021-08-03", "close": 10.89, "volume": 49899.0}, {"date": "2021-08-04", "close": 10.83, "volume": 56087.0}, {"date": "2021-08-05", "close": 10.78, "volume": 23431.0}, {"date": "2021-08-06", "close": 10.79, "volume": 22083.0}, {"date": "2021-08-09", "close": 10.79, "volume": 23488.0}, {"date": "2021-08-10", "close": 10.85, "volume": 26159.0}, {"date": "2021-08-11", "close": 10.87, "volume": 52458.0}, {"date": "2021-08-12", "close": 10.815, "volume": 19164.0}, {"date": "2021-08-13", "close": 10.79, "volume": 21988.0}, {"date": "2021-08-16", "close": 10.81, "volume": 33100.0}, {"date": "2021-08-17", "close": 10.81, "volume": 26063.0}, {"date": "2021-08-18", "close": 10.72, "volume": 27998.0}, {"date": "2021-08-19", "close": 10.81, "volume": 81814.0}, {"date": "2021-08-20", "close": 10.77, "volume": 70418.0}, {"date": "2021-08-23", "close": 10.69, "volume": 42719.0}, {"date": "2021-08-24", "close": 10.67, "volume": 30538.0}, {"date": "2021-08-25", "close": 10.66, "volume": 15145.0}, {"date": "2021-08-26", "close": 10.69, "volume": 18762.0}, {"date": "2021-08-27", "close": 10.67, "volume": 32751.0}, {"date": "2021-08-30", "close": 10.68, "volume": 33143.0}, {"date": "2021-08-31", "close": 10.66, "volume": 34497.0}, {"date": "2021-09-01", "close": 10.66, "volume": 38743.0}, {"date": "2021-09-02", "close": 10.65, "volume": 36017.0}, {"date": "2021-09-03", "close": 10.63, "volume": 59111.0}, {"date": "2021-09-07", "close": 10.6, "volume": 29748.0}, {"date": "2021-09-08", "close": 10.64, "volume": 32138.0}, {"date": "2021-09-09", "close": 10.65, "volume": 46784.0}, {"date": "2021-09-10", "close": 10.59, "volume": 57121.0}, {"date": "2021-09-13", "close": 10.59, "volume": 42897.0}, {"date": "2021-09-14", "close": 10.69, "volume": 29480.0}, {"date": "2021-09-15", "close": 10.84, "volume": 36040.0}, {"date": "2021-09-16", "close": 10.88, "volume": 94262.0}, {"date": "2021-09-17", "close": 10.84, "volume": 29125.0}, {"date": "2021-09-20", "close": 10.87, "volume": 27027.0}, {"date": "2021-09-21", "close": 10.82, "volume": 46543.0}, {"date": "2021-09-22", "close": 10.72, "volume": 35981.0}, {"date": "2021-09-23", "close": 10.61, "volume": 46964.0}, {"date": "2021-09-24", "close": 10.57, "volume": 68648.0}, {"date": "2021-09-27", "close": 10.55, "volume": 21450.0}, {"date": "2021-09-28", "close": 10.5, "volume": 44636.0}, {"date": "2021-09-29", "close": 10.48, "volume": 58894.0}, {"date": "2021-09-30", "close": 10.55, "volume": 45314.0}, {"date": "2021-10-01", "close": 10.49, "volume": 21192.0}, {"date": "2021-10-04", "close": 10.32, "volume": 111983.0}, {"date": "2021-10-05", "close": 10.29, "volume": 28906.0}, {"date": "2021-10-06", "close": 10.31, "volume": 33492.0}, {"date": "2021-10-07", "close": 10.31, "volume": 40379.0}, {"date": "2021-10-08", "close": 10.32, "volume": 15133.0}, {"date": "2021-10-11", "close": 10.3, "volume": 40833.0}, {"date": "2021-10-12", "close": 10.26, "volume": 28889.0}, {"date": "2021-10-13", "close": 10.32, "volume": 43595.0}, {"date": "2021-10-14", "close": 10.3, "volume": 23948.0}, {"date": "2021-10-15", "close": 10.26, "volume": 28694.0}, {"date": "2021-10-18", "close": 10.23, "volume": 43234.0}, {"date": "2021-10-19", "close": 10.22, "volume": 19979.0}, {"date": "2021-10-20", "close": 10.24, "volume": 38167.0}, {"date": "2021-10-21", "close": 10.21, "volume": 22350.0}, {"date": "2021-10-22", "close": 10.19, "volume": 24318.0}, {"date": "2021-10-25", "close": 10.28, "volume": 24450.0}, {"date": "2021-10-26", "close": 10.25, "volume": 61045.0}, {"date": "2021-10-27", "close": 10.27, "volume": 35589.0}, {"date": "2021-10-28", "close": 10.27, "volume": 35568.0}, {"date": "2021-10-29", "close": 10.32, "volume": 24287.0}, {"date": "2021-11-01", "close": 10.39, "volume": 29348.0}, {"date": "2021-11-02", "close": 10.47, "volume": 49579.0}, {"date": "2021-11-03", "close": 10.42, "volume": 24824.0}, {"date": "2021-11-04", "close": 10.41, "volume": 30865.0}, {"date": "2021-11-05", "close": 10.43, "volume": 33255.0}, {"date": "2021-11-08", "close": 10.46, "volume": 29392.0}, {"date": "2021-11-09", "close": 10.49, "volume": 41792.0}, {"date": "2021-11-10", "close": 10.44, "volume": 35544.0}, {"date": "2021-11-11", "close": 10.42, "volume": 19622.0}, {"date": "2021-11-12", "close": 10.4, "volume": 32482.0}, {"date": "2021-11-15", "close": 10.34, "volume": 94236.0}, {"date": "2021-11-16", "close": 10.45, "volume": 50324.0}, {"date": "2021-11-17", "close": 10.49, "volume": 32360.0}, {"date": "2021-11-18", "close": 10.48, "volume": 38850.0}, {"date": "2021-11-19", "close": 10.33, "volume": 39196.0}, {"date": "2021-11-22", "close": 10.23, "volume": 45703.0}, {"date": "2021-11-23", "close": 10.18, "volume": 46563.0}, {"date": "2021-11-24", "close": 10.06, "volume": 164313.0}, {"date": "2021-11-26", "close": 10.13, "volume": 83986.0}, {"date": "2021-11-29", "close": 10.1, "volume": 109230.0}, {"date": "2021-11-30", "close": 10.13, "volume": 58534.0}, {"date": "2021-12-01", "close": 10.04, "volume": 113036.0}, {"date": "2021-12-02", "close": 10.05, "volume": 72003.0}, {"date": "2021-12-03", "close": 10.05, "volume": 118484.0}, {"date": "2021-12-06", "close": 10.02, "volume": 89247.0}, {"date": "2021-12-07", "close": 10.08, "volume": 93177.0}, {"date": "2021-12-08", "close": 10.15, "volume": 59354.0}, {"date": "2021-12-09", "close": 10.08, "volume": 76775.0}, {"date": "2021-12-10", "close": 10.08, "volume": 134133.0}, {"date": "2021-12-13", "close": 10.1, "volume": 76233.0}, {"date": "2021-12-14", "close": 10.06, "volume": 77583.0}, {"date": "2021-12-15", "close": 10.06, "volume": 96172.0}, {"date": "2021-12-16", "close": 10.13, "volume": 38657.0}, {"date": "2021-12-17", "close": 10.07, "volume": 81852.0}, {"date": "2021-12-20", "close": 10.05, "volume": 54823.0}, {"date": "2021-12-21", "close": 10.02, "volume": 61429.0}, {"date": "2021-12-22", "close": 10.03, "volume": 53012.0}, {"date": "2021-12-23", "close": 10.03, "volume": 59941.0}, {"date": "2021-12-27", "close": 10.115, "volume": 70129.0}, {"date": "2021-12-28", "close": 10.15, "volume": 89523.0}, {"date": "2021-12-29", "close": 10.11, "volume": 53843.0}, {"date": "2021-12-30", "close": 10.08, "volume": 35061.0}, {"date": "2021-12-31", "close": 10.12, "volume": 131478.0}, {"date": "2022-01-03", "close": 10.08, "volume": 58996.0}, {"date": "2022-01-04", "close": 10.13, "volume": 70503.0}, {"date": "2022-01-05", "close": 10.08, "volume": 52816.0}, {"date": "2022-01-06", "close": 10.05, "volume": 39052.0}, {"date": "2022-01-07", "close": 10.09, "volume": 48268.0}, {"date": "2022-01-10", "close": 10.11, "volume": 65604.0}, {"date": "2022-01-11", "close": 10.05, "volume": 51821.0}, {"date": "2022-01-12", "close": 10.03, "volume": 40570.0}, {"date": "2022-01-13", "close": 10.0, "volume": 46631.0}, {"date": "2022-01-14", "close": 10.0, "volume": 65718.0}, {"date": "2022-01-18", "close": 9.93, "volume": 110675.0}, {"date": "2022-01-19", "close": 9.86, "volume": 123799.0}, {"date": "2022-01-20", "close": 9.77, "volume": 32826.0}, {"date": "2022-01-21", "close": 9.775, "volume": 48144.0}, {"date": "2022-01-24", "close": 9.73, "volume": 64878.0}, {"date": "2022-01-25", "close": 9.8, "volume": 49668.0}, {"date": "2022-01-26", "close": 9.85, "volume": 53347.0}, {"date": "2022-01-27", "close": 9.8319, "volume": 55491.0}, {"date": "2022-01-28", "close": 9.82, "volume": 74832.0}, {"date": "2022-01-31", "close": 9.8, "volume": 59626.0}, {"date": "2022-02-01", "close": 9.79, "volume": 53679.0}, {"date": "2022-02-02", "close": 9.84, "volume": 34314.0}, {"date": "2022-02-03", "close": 9.83, "volume": 38370.0}, {"date": "2022-02-04", "close": 9.81, "volume": 16627.0}, {"date": "2022-02-07", "close": 9.73, "volume": 37673.0}, {"date": "2022-02-08", "close": 9.76, "volume": 20357.0}, {"date": "2022-02-09", "close": 9.77, "volume": 76773.0}, {"date": "2022-02-10", "close": 9.63, "volume": 60597.0}, {"date": "2022-02-11", "close": 9.56, "volume": 48896.0}, {"date": "2022-02-14", "close": 9.44, "volume": 62188.0}, {"date": "2022-02-15", "close": 9.37, "volume": 98684.0}, {"date": "2022-02-16", "close": 9.43, "volume": 81111.0}, {"date": "2022-02-17", "close": 9.55, "volume": 58718.0}, {"date": "2022-02-18", "close": 9.51, "volume": 56807.0}, {"date": "2022-02-22", "close": 9.45, "volume": 136347.0}, {"date": "2022-02-23", "close": 9.46, "volume": 96406.0}, {"date": "2022-02-24", "close": 9.45, "volume": 64703.0}, {"date": "2022-02-25", "close": 9.51, "volume": 83430.0}, {"date": "2022-02-28", "close": 9.53, "volume": 69331.0}, {"date": "2022-03-01", "close": 9.61, "volume": 35703.0}, {"date": "2022-03-02", "close": 9.6, "volume": 23164.0}, {"date": "2022-03-03", "close": 9.59, "volume": 68174.0}, {"date": "2022-03-04", "close": 9.6, "volume": 28465.0}, {"date": "2022-03-07", "close": 9.52, "volume": 33343.0}, {"date": "2022-03-08", "close": 9.61, "volume": 68827.0}, {"date": "2022-03-09", "close": 9.48, "volume": 42547.0}, {"date": "2022-03-10", "close": 9.4, "volume": 44626.0}, {"date": "2022-03-11", "close": 9.35, "volume": 53633.0}, {"date": "2022-03-14", "close": 9.25, "volume": 19717.0}, {"date": "2022-03-15", "close": 9.41, "volume": 31369.0}, {"date": "2022-03-16", "close": 9.26, "volume": 87750.0}, {"date": "2022-03-17", "close": 9.3, "volume": 17856.0}, {"date": "2022-03-18", "close": 9.32, "volume": 49261.0}, {"date": "2022-03-21", "close": 9.29, "volume": 37578.0}, {"date": "2022-03-22", "close": 9.36, "volume": 44847.0}, {"date": "2022-03-23", "close": 9.38, "volume": 23303.0}, {"date": "2022-03-24", "close": 9.36, "volume": 13936.0}, {"date": "2022-03-25", "close": 9.12, "volume": 119188.0}, {"date": "2022-03-28", "close": 9.04, "volume": 73207.0}, {"date": "2022-03-29", "close": 9.12, "volume": 75920.0}, {"date": "2022-03-30", "close": 9.13, "volume": 61634.0}, {"date": "2022-03-31", "close": 9.16, "volume": 101893.0}, {"date": "2022-04-01", "close": 9.2, "volume": 117697.0}, {"date": "2022-04-04", "close": 9.16, "volume": 107742.0}, {"date": "2022-04-05", "close": 9.1, "volume": 110351.0}, {"date": "2022-04-06", "close": 9.11, "volume": 49630.0}, {"date": "2022-04-07", "close": 9.07, "volume": 78339.0}, {"date": "2022-04-08", "close": 9.085, "volume": 43636.0}, {"date": "2022-04-11", "close": 9.15, "volume": 16483.0}, {"date": "2022-04-12", "close": 9.19, "volume": 46604.0}, {"date": "2022-04-13", "close": 9.2, "volume": 62315.0}, {"date": "2022-04-14", "close": 9.07, "volume": 63120.0}, {"date": "2022-04-18", "close": 8.95, "volume": 69497.0}, {"date": "2022-04-19", "close": 8.97, "volume": 117348.0}, {"date": "2022-04-20", "close": 9.1, "volume": 66094.0}, {"date": "2022-04-21", "close": 9.03, "volume": 22082.0}, {"date": "2022-04-22", "close": 8.88, "volume": 68787.0}, {"date": "2022-04-25", "close": 8.83, "volume": 92364.0}, {"date": "2022-04-26", "close": 8.8, "volume": 53621.0}, {"date": "2022-04-27", "close": 8.775, "volume": 124679.0}, {"date": "2022-04-28", "close": 8.94, "volume": 65932.0}, {"date": "2022-04-29", "close": 8.89, "volume": 28245.0}, {"date": "2022-05-02", "close": 8.92, "volume": 59688.0}, {"date": "2022-05-03", "close": 8.81, "volume": 44644.0}, {"date": "2022-05-04", "close": 8.78, "volume": 130214.0}, {"date": "2022-05-05", "close": 8.64, "volume": 96899.0}, {"date": "2022-05-06", "close": 8.72, "volume": 138757.0}, {"date": "2022-05-09", "close": 8.67, "volume": 45667.0}, {"date": "2022-05-10", "close": 8.74, "volume": 47078.0}, {"date": "2022-05-11", "close": 8.75, "volume": 36898.0}, {"date": "2022-05-12", "close": 8.77, "volume": 63793.0}, {"date": "2022-05-13", "close": 8.77, "volume": 42977.0}, {"date": "2022-05-16", "close": 8.72, "volume": 22972.0}, {"date": "2022-05-17", "close": 8.68, "volume": 24383.0}, {"date": "2022-05-18", "close": 8.53, "volume": 197891.0}, {"date": "2022-05-19", "close": 8.56, "volume": 24046.0}, {"date": "2022-05-20", "close": 8.6, "volume": 68779.0}, {"date": "2022-05-23", "close": 8.8, "volume": 76341.0}, {"date": "2022-05-24", "close": 8.82, "volume": 30257.0}, {"date": "2022-05-25", "close": 8.89, "volume": 74239.0}, {"date": "2022-05-26", "close": 8.96, "volume": 69939.0}, {"date": "2022-05-27", "close": 9.09, "volume": 89815.0}, {"date": "2022-05-31", "close": 9.3, "volume": 81274.0}, {"date": "2022-06-01", "close": 9.07, "volume": 44364.0}, {"date": "2022-06-02", "close": 9.11, "volume": 130914.0}, {"date": "2022-06-03", "close": 9.17, "volume": 167045.0}, {"date": "2022-06-06", "close": 9.17, "volume": 96233.0}, {"date": "2022-06-07", "close": 9.15, "volume": 73490.0}, {"date": "2022-06-08", "close": 9.23, "volume": 72609.0}, {"date": "2022-06-09", "close": 9.09, "volume": 58449.0}, {"date": "2022-06-10", "close": 9.01, "volume": 99057.0}, {"date": "2022-06-13", "close": 8.84, "volume": 46109.0}, {"date": "2022-06-14", "close": 8.76, "volume": 56367.0}, {"date": "2022-06-15", "close": 8.56, "volume": 71197.0}, {"date": "2022-06-16", "close": 8.41, "volume": 68023.0}, {"date": "2022-06-17", "close": 8.48, "volume": 73178.0}, {"date": "2022-06-21", "close": 8.38, "volume": 231801.0}, {"date": "2022-06-22", "close": 8.42, "volume": 154877.0}, {"date": "2022-06-23", "close": 8.49, "volume": 74041.0}, {"date": "2022-06-24", "close": 8.53, "volume": 68057.0}, {"date": "2022-06-27", "close": 8.53, "volume": 39678.0}, {"date": "2022-06-28", "close": 8.59, "volume": 49206.0}, {"date": "2022-06-29", "close": 8.64, "volume": 28566.0}, {"date": "2022-06-30", "close": 8.73, "volume": 40344.0}, {"date": "2022-07-01", "close": 8.84, "volume": 24093.0}, {"date": "2022-07-05", "close": 8.9, "volume": 35239.0}, {"date": "2022-07-06", "close": 8.98, "volume": 46318.0}, {"date": "2022-07-07", "close": 9.01, "volume": 55049.0}, {"date": "2022-07-08", "close": 8.98, "volume": 16325.0}, {"date": "2022-07-11", "close": 8.98, "volume": 21242.0}, {"date": "2022-07-12", "close": 8.99, "volume": 20135.0}, {"date": "2022-07-13", "close": 8.94, "volume": 33899.0}, {"date": "2022-07-14", "close": 8.89, "volume": 46607.0}, {"date": "2022-07-15", "close": 9.09, "volume": 40788.0}, {"date": "2022-07-18", "close": 9.0, "volume": 44215.0}, {"date": "2022-07-19", "close": 8.97, "volume": 67389.0}, {"date": "2022-07-20", "close": 8.88, "volume": 56106.0}, {"date": "2022-07-21", "close": 8.85, "volume": 38883.0}, {"date": "2022-07-22", "close": 8.94, "volume": 19884.0}, {"date": "2022-07-25", "close": 8.89, "volume": 28003.0}, {"date": "2022-07-26", "close": 8.94, "volume": 75646.0}, {"date": "2022-07-27", "close": 9.01, "volume": 35279.0}, {"date": "2022-07-28", "close": 9.02, "volume": 32982.0}, {"date": "2022-07-29", "close": 9.06, "volume": 23499.0}, {"date": "2022-08-01", "close": 9.09, "volume": 30657.0}, {"date": "2022-08-02", "close": 9.05, "volume": 59059.0}, {"date": "2022-08-03", "close": 9.17, "volume": 87015.0}, {"date": "2022-08-04", "close": 9.08, "volume": 78165.0}, {"date": "2022-08-05", "close": 9.0, "volume": 115300.0}, {"date": "2022-08-08", "close": 9.06, "volume": 29083.0}, {"date": "2022-08-09", "close": 9.02, "volume": 86701.0}, {"date": "2022-08-10", "close": 9.05, "volume": 15031.0}, {"date": "2022-08-11", "close": 9.07, "volume": 36962.0}, {"date": "2022-08-12", "close": 9.065, "volume": 42304.0}, {"date": "2022-08-15", "close": 9.1, "volume": 28997.0}, {"date": "2022-08-16", "close": 9.04, "volume": 44476.0}, {"date": "2022-08-17", "close": 8.97, "volume": 27663.0}, {"date": "2022-08-18", "close": 8.97, "volume": 42276.0}, {"date": "2022-08-19", "close": 8.94, "volume": 49605.0}, {"date": "2022-08-22", "close": 8.87, "volume": 45770.0}, {"date": "2022-08-23", "close": 8.85, "volume": 29463.0}, {"date": "2022-08-24", "close": 8.8627, "volume": 24801.0}, {"date": "2022-08-25", "close": 8.8786, "volume": 24118.0}, {"date": "2022-08-26", "close": 8.94, "volume": 34114.0}, {"date": "2022-08-29", "close": 8.95, "volume": 31274.0}, {"date": "2022-08-30", "close": 9.03, "volume": 55756.0}, {"date": "2022-08-31", "close": 9.04, "volume": 33596.0}, {"date": "2022-09-01", "close": 8.85, "volume": 64281.0}, {"date": "2022-09-02", "close": 8.87, "volume": 64982.0}, {"date": "2022-09-06", "close": 8.8, "volume": 38350.0}, {"date": "2022-09-07", "close": 8.84, "volume": 43053.0}, {"date": "2022-09-08", "close": 8.74, "volume": 89772.0}, {"date": "2022-09-09", "close": 8.89, "volume": 79353.0}, {"date": "2022-09-12", "close": 8.79, "volume": 36226.0}, {"date": "2022-09-13", "close": 8.9, "volume": 76278.0}, {"date": "2022-09-14", "close": 8.96, "volume": 32120.0}, {"date": "2022-09-15", "close": 8.94, "volume": 58548.0}, {"date": "2022-09-16", "close": 8.795, "volume": 70300.0}, {"date": "2022-09-19", "close": 8.71, "volume": 9579.0}, {"date": "2022-09-20", "close": 8.74, "volume": 59509.0}, {"date": "2022-09-21", "close": 8.71, "volume": 46507.0}, {"date": "2022-09-22", "close": 8.44, "volume": 66501.0}, {"date": "2022-09-23", "close": 8.41, "volume": 134113.0}, {"date": "2022-09-26", "close": 8.3, "volume": 106327.0}, {"date": "2022-09-27", "close": 8.22, "volume": 54224.0}, {"date": "2022-09-28", "close": 8.31, "volume": 64925.0}, {"date": "2022-09-29", "close": 8.41, "volume": 52094.0}, {"date": "2022-09-30", "close": 8.255, "volume": 37199.0}, {"date": "2022-10-03", "close": 8.25, "volume": 109827.0}, {"date": "2022-10-04", "close": 8.4687, "volume": 75737.0}, {"date": "2022-10-05", "close": 8.33, "volume": 108346.0}, {"date": "2022-10-06", "close": 8.36, "volume": 79775.0}, {"date": "2022-10-07", "close": 8.305, "volume": 56316.0}, {"date": "2022-10-10", "close": 8.25, "volume": 55100.0}, {"date": "2022-10-11", "close": 8.2, "volume": 72723.0}, {"date": "2022-10-12", "close": 8.23, "volume": 70674.0}, {"date": "2022-10-13", "close": 8.19, "volume": 46935.0}, {"date": "2022-10-14", "close": 8.19, "volume": 72044.0}, {"date": "2022-10-17", "close": 8.16, "volume": 65810.0}, {"date": "2022-10-18", "close": 8.19, "volume": 49356.0}, {"date": "2022-10-19", "close": 8.17, "volume": 93192.0}, {"date": "2022-10-20", "close": 8.11, "volume": 87604.0}, {"date": "2022-10-21", "close": 8.09, "volume": 104568.0}, {"date": "2022-10-24", "close": 8.19, "volume": 139922.0}, {"date": "2022-10-25", "close": 8.44, "volume": 112108.0}, {"date": "2022-10-26", "close": 8.4, "volume": 84098.0}, {"date": "2022-10-27", "close": 8.34, "volume": 80675.0}, {"date": "2022-10-28", "close": 8.39, "volume": 49670.0}, {"date": "2022-10-31", "close": 8.47, "volume": 112951.0}, {"date": "2022-11-01", "close": 8.42, "volume": 43542.0}, {"date": "2022-11-02", "close": 8.33, "volume": 88493.0}, {"date": "2022-11-03", "close": 8.24, "volume": 87905.0}, {"date": "2022-11-04", "close": 8.43, "volume": 41418.0}, {"date": "2022-11-07", "close": 8.32, "volume": 71313.0}, {"date": "2022-11-08", "close": 8.34, "volume": 59016.0}, {"date": "2022-11-09", "close": 8.33, "volume": 59818.0}, {"date": "2022-11-10", "close": 8.58, "volume": 54942.0}, {"date": "2022-11-11", "close": 8.56, "volume": 35485.0}, {"date": "2022-11-14", "close": 8.42, "volume": 66627.0}, {"date": "2022-11-15", "close": 8.51, "volume": 65763.0}, {"date": "2022-11-16", "close": 8.49, "volume": 105346.0}, {"date": "2022-11-17", "close": 8.5, "volume": 47951.0}, {"date": "2022-11-18", "close": 8.36, "volume": 122847.0}, {"date": "2022-11-21", "close": 8.46, "volume": 72756.0}, {"date": "2022-11-22", "close": 8.53, "volume": 131954.0}, {"date": "2022-11-23", "close": 8.56, "volume": 274046.0}, {"date": "2022-11-25", "close": 8.53, "volume": 34560.0}, {"date": "2022-11-28", "close": 8.39, "volume": 149158.0}, {"date": "2022-11-29", "close": 8.42, "volume": 129309.0}, {"date": "2022-11-30", "close": 8.48, "volume": 215569.0}, {"date": "2022-12-01", "close": 8.51, "volume": 175065.0}, {"date": "2022-12-02", "close": 8.45, "volume": 138060.0}, {"date": "2022-12-05", "close": 8.53, "volume": 220651.0}, {"date": "2022-12-06", "close": 8.46, "volume": 161760.0}, {"date": "2022-12-07", "close": 8.68, "volume": 203079.0}, {"date": "2022-12-08", "close": 8.5, "volume": 118542.0}, {"date": "2022-12-09", "close": 8.51, "volume": 84015.0}, {"date": "2022-12-12", "close": 8.73, "volume": 148785.0}, {"date": "2022-12-13", "close": 8.71, "volume": 163317.0}, {"date": "2022-12-14", "close": 8.57, "volume": 79229.0}, {"date": "2022-12-15", "close": 8.57, "volume": 65253.0}, {"date": "2022-12-16", "close": 8.53, "volume": 97275.0}, {"date": "2022-12-19", "close": 8.46, "volume": 100718.0}, {"date": "2022-12-20", "close": 8.43, "volume": 46301.0}, {"date": "2022-12-21", "close": 8.46, "volume": 111866.0}, {"date": "2022-12-22", "close": 8.39, "volume": 118632.0}, {"date": "2022-12-23", "close": 8.6, "volume": 180575.0}, {"date": "2022-12-27", "close": 8.39, "volume": 279603.0}, {"date": "2022-12-28", "close": 8.45, "volume": 145626.0}, {"date": "2022-12-29", "close": 8.45, "volume": 158814.0}, {"date": "2022-12-30", "close": 8.45, "volume": 100966.0}, {"date": "2023-01-03", "close": 8.56, "volume": 73219.0}, {"date": "2023-01-04", "close": 8.64, "volume": 26558.0}, {"date": "2023-01-05", "close": 8.63, "volume": 32221.0}, {"date": "2023-01-06", "close": 8.7, "volume": 45280.0}, {"date": "2023-01-09", "close": 8.66, "volume": 72222.0}, {"date": "2023-01-10", "close": 8.64, "volume": 80084.0}, {"date": "2023-01-11", "close": 8.76, "volume": 71933.0}, {"date": "2023-01-12", "close": 8.83, "volume": 53724.0}, {"date": "2023-01-13", "close": 8.87, "volume": 77029.0}, {"date": "2023-01-17", "close": 8.87, "volume": 59952.0}, {"date": "2023-01-18", "close": 8.94, "volume": 39746.0}, {"date": "2023-01-19", "close": 8.96, "volume": 131262.0}, {"date": "2023-01-20", "close": 8.95, "volume": 50685.0}, {"date": "2023-01-23", "close": 8.98, "volume": 47370.0}, {"date": "2023-01-24", "close": 8.96, "volume": 86350.0}, {"date": "2023-01-25", "close": 8.94, "volume": 55459.0}, {"date": "2023-01-26", "close": 8.96, "volume": 93223.0}, {"date": "2023-01-27", "close": 8.96, "volume": 48482.0}, {"date": "2023-01-30", "close": 8.95, "volume": 52753.0}, {"date": "2023-01-31", "close": 8.95, "volume": 78779.0}, {"date": "2023-02-01", "close": 9.02, "volume": 84785.0}, {"date": "2023-02-02", "close": 9.02, "volume": 62459.0}, {"date": "2023-02-03", "close": 9.01, "volume": 77048.0}, {"date": "2023-02-06", "close": 8.98, "volume": 56389.0}, {"date": "2023-02-07", "close": 9.05, "volume": 100449.0}, {"date": "2023-02-08", "close": 9.03, "volume": 46598.0}, {"date": "2023-02-09", "close": 9.01, "volume": 52365.0}, {"date": "2023-02-10", "close": 9.01, "volume": 35780.0}, {"date": "2023-02-13", "close": 9.03, "volume": 41708.0}, {"date": "2023-02-14", "close": 8.95, "volume": 49510.0}, {"date": "2023-02-15", "close": 8.92, "volume": 69623.0}, {"date": "2023-02-16", "close": 8.81, "volume": 54149.0}, {"date": "2023-02-17", "close": 8.83, "volume": 28425.0}, {"date": "2023-02-21", "close": 8.78, "volume": 86405.0}, {"date": "2023-02-22", "close": 8.8, "volume": 82572.0}, {"date": "2023-02-23", "close": 8.77, "volume": 72753.0}, {"date": "2023-02-24", "close": 8.71, "volume": 34826.0}, {"date": "2023-02-27", "close": 8.69, "volume": 50819.0}, {"date": "2023-02-28", "close": 8.72, "volume": 82290.0}, {"date": "2023-03-01", "close": 8.63, "volume": 64978.0}, {"date": "2023-03-02", "close": 8.56, "volume": 99314.0}, {"date": "2023-03-03", "close": 8.67, "volume": 84812.0}, {"date": "2023-03-06", "close": 8.58, "volume": 52009.0}, {"date": "2023-03-07", "close": 8.61, "volume": 88879.0}, {"date": "2023-03-08", "close": 8.6, "volume": 52876.0}, {"date": "2023-03-09", "close": 8.6, "volume": 50636.0}, {"date": "2023-03-10", "close": 8.55, "volume": 35316.0}, {"date": "2023-03-13", "close": 8.58, "volume": 23846.0}, {"date": "2023-03-14", "close": 8.65, "volume": 10920.0}, {"date": "2023-03-15", "close": 8.66, "volume": 57499.0}, {"date": "2023-03-16", "close": 8.69, "volume": 26631.0}, {"date": "2023-03-17", "close": 8.69, "volume": 48152.0}, {"date": "2023-03-20", "close": 8.79, "volume": 60240.0}, {"date": "2023-03-21", "close": 8.7, "volume": 83146.0}, {"date": "2023-03-22", "close": 8.72, "volume": 67160.0}, {"date": "2023-03-23", "close": 8.69, "volume": 50552.0}, {"date": "2023-03-24", "close": 8.73, "volume": 71016.0}, {"date": "2023-03-27", "close": 8.72, "volume": 36890.0}, {"date": "2023-03-28", "close": 8.72, "volume": 56843.0}, {"date": "2023-03-29", "close": 8.69, "volume": 43562.0}, {"date": "2023-03-30", "close": 8.83, "volume": 92883.0}, {"date": "2023-03-31", "close": 8.81, "volume": 41384.0}, {"date": "2023-04-03", "close": 8.87, "volume": 36179.0}, {"date": "2023-04-04", "close": 8.8, "volume": 39037.0}, {"date": "2023-04-05", "close": 8.94, "volume": 44583.0}, {"date": "2023-04-06", "close": 8.92, "volume": 27809.0}, {"date": "2023-04-10", "close": 8.99, "volume": 30298.0}, {"date": "2023-04-11", "close": 8.82, "volume": 46477.0}, {"date": "2023-04-12", "close": 8.97, "volume": 40743.0}, {"date": "2023-04-13", "close": 8.98, "volume": 41176.0}, {"date": "2023-04-14", "close": 9.1, "volume": 92493.0}, {"date": "2023-04-17", "close": 9.01, "volume": 64087.0}, {"date": "2023-04-18", "close": 8.96, "volume": 85170.0}, {"date": "2023-04-19", "close": 8.88, "volume": 40044.0}, {"date": "2023-04-20", "close": 8.78, "volume": 43467.0}, {"date": "2023-04-21", "close": 8.74, "volume": 43424.0}, {"date": "2023-04-24", "close": 8.76, "volume": 48699.0}, {"date": "2023-04-25", "close": 8.68, "volume": 43168.0}, {"date": "2023-04-26", "close": 8.99, "volume": 243676.0}, {"date": "2023-04-27", "close": 8.9, "volume": 53241.0}, {"date": "2023-04-28", "close": 9.01, "volume": 83408.0}, {"date": "2023-05-01", "close": 8.93, "volume": 32158.0}, {"date": "2023-05-02", "close": 8.91, "volume": 60896.0}, {"date": "2023-05-03", "close": 8.88, "volume": 28206.0}, {"date": "2023-05-04", "close": 8.86, "volume": 55004.0}, {"date": "2023-05-05", "close": 8.89, "volume": 30176.0}, {"date": "2023-05-08", "close": 8.77, "volume": 57885.0}, {"date": "2023-05-09", "close": 8.63, "volume": 81056.0}, {"date": "2023-05-10", "close": 8.76, "volume": 84981.0}, {"date": "2023-05-11", "close": 8.81, "volume": 76419.0}, {"date": "2023-05-12", "close": 8.74, "volume": 48311.0}, {"date": "2023-05-15", "close": 8.7, "volume": 25676.0}, {"date": "2023-05-16", "close": 8.66, "volume": 85961.0}, {"date": "2023-05-17", "close": 8.66, "volume": 85348.0}, {"date": "2023-05-18", "close": 8.64, "volume": 80220.0}, {"date": "2023-05-19", "close": 8.57, "volume": 73320.0}, {"date": "2023-05-22", "close": 8.74, "volume": 58802.0}, {"date": "2023-05-23", "close": 8.7, "volume": 32426.0}, {"date": "2023-05-24", "close": 8.63, "volume": 27262.0}, {"date": "2023-05-25", "close": 8.625, "volume": 34451.0}, {"date": "2023-05-26", "close": 8.57, "volume": 49430.0}, {"date": "2023-05-30", "close": 8.61, "volume": 47402.0}, {"date": "2023-05-31", "close": 8.62, "volume": 58859.0}, {"date": "2023-06-01", "close": 8.74, "volume": 102846.0}, {"date": "2023-06-02", "close": 8.71, "volume": 66428.0}, {"date": "2023-06-05", "close": 8.71, "volume": 75188.0}, {"date": "2023-06-06", "close": 8.66, "volume": 35885.0}, {"date": "2023-06-07", "close": 8.69, "volume": 50445.0}, {"date": "2023-06-08", "close": 8.71, "volume": 52336.0}, {"date": "2023-06-09", "close": 8.68, "volume": 56925.0}, {"date": "2023-06-12", "close": 8.64, "volume": 52402.0}, {"date": "2023-06-13", "close": 8.66, "volume": 95374.0}, {"date": "2023-06-14", "close": 8.65, "volume": 80491.0}, {"date": "2023-06-15", "close": 8.62, "volume": 76068.0}, {"date": "2023-06-16", "close": 8.58, "volume": 48773.0}, {"date": "2023-06-20", "close": 8.61, "volume": 78956.0}, {"date": "2023-06-21", "close": 8.58, "volume": 68274.0}, {"date": "2023-06-22", "close": 8.6, "volume": 66712.0}, {"date": "2023-06-23", "close": 8.6, "volume": 49924.0}, {"date": "2023-06-26", "close": 8.62, "volume": 46669.0}, {"date": "2023-06-27", "close": 8.63, "volume": 43396.0}, {"date": "2023-06-28", "close": 8.64, "volume": 46688.0}, {"date": "2023-06-29", "close": 8.54, "volume": 110698.0}, {"date": "2023-06-30", "close": 8.55, "volume": 73072.0}, {"date": "2023-07-03", "close": 8.59, "volume": 50929.0}, {"date": "2023-07-05", "close": 8.51, "volume": 102254.0}, {"date": "2023-07-06", "close": 8.49, "volume": 103627.0}, {"date": "2023-07-07", "close": 8.53, "volume": 48807.0}, {"date": "2023-07-10", "close": 8.56, "volume": 53571.0}, {"date": "2023-07-11", "close": 8.58, "volume": 28731.0}, {"date": "2023-07-12", "close": 8.63, "volume": 50479.0}, {"date": "2023-07-13", "close": 8.6, "volume": 68866.0}, {"date": "2023-07-14", "close": 8.55, "volume": 42822.0}, {"date": "2023-07-17", "close": 8.54, "volume": 37895.0}, {"date": "2023-07-18", "close": 8.58, "volume": 40348.0}, {"date": "2023-07-19", "close": 8.65, "volume": 54167.0}, {"date": "2023-07-20", "close": 8.69, "volume": 100844.0}, {"date": "2023-07-21", "close": 8.67, "volume": 47305.0}, {"date": "2023-07-24", "close": 8.71, "volume": 25177.0}, {"date": "2023-07-25", "close": 8.69, "volume": 28935.0}, {"date": "2023-07-26", "close": 8.68, "volume": 67432.0}, {"date": "2023-07-27", "close": 8.65, "volume": 110013.0}, {"date": "2023-07-28", "close": 8.75, "volume": 110658.0}, {"date": "2023-07-31", "close": 8.77, "volume": 74712.0}, {"date": "2023-08-01", "close": 8.65, "volume": 63658.0}, {"date": "2023-08-02", "close": 8.62, "volume": 66283.0}, {"date": "2023-08-03", "close": 8.57, "volume": 95800.0}, {"date": "2023-08-04", "close": 8.57, "volume": 62738.0}, {"date": "2023-08-07", "close": 8.52, "volume": 143827.0}, {"date": "2023-08-08", "close": 8.6, "volume": 86768.0}, {"date": "2023-08-09", "close": 8.54, "volume": 113639.0}, {"date": "2023-08-10", "close": 8.54, "volume": 55796.0}, {"date": "2023-08-11", "close": 8.52, "volume": 53706.0}, {"date": "2023-08-14", "close": 8.47, "volume": 28805.0}, {"date": "2023-08-15", "close": 8.49, "volume": 37606.0}, {"date": "2023-08-16", "close": 8.45, "volume": 60508.0}, {"date": "2023-08-17", "close": 8.45, "volume": 55667.0}, {"date": "2023-08-18", "close": 8.5, "volume": 47409.0}, {"date": "2023-08-21", "close": 8.47, "volume": 15194.0}, {"date": "2023-08-22", "close": 8.57, "volume": 80486.0}, {"date": "2023-08-23", "close": 8.65, "volume": 59063.0}, {"date": "2023-08-24", "close": 8.56, "volume": 50611.0}, {"date": "2023-08-25", "close": 8.53, "volume": 40161.0}, {"date": "2023-08-28", "close": 8.58, "volume": 77250.0}, {"date": "2023-08-29", "close": 8.6, "volume": 94156.0}, {"date": "2023-08-30", "close": 8.66, "volume": 58165.0}, {"date": "2023-08-31", "close": 8.81, "volume": 79852.0}, {"date": "2023-09-01", "close": 8.78, "volume": 98222.0}, {"date": "2023-09-05", "close": 8.62, "volume": 40830.0}, {"date": "2023-09-06", "close": 8.56, "volume": 51105.0}, {"date": "2023-09-07", "close": 8.56, "volume": 65051.0}, {"date": "2023-09-08", "close": 8.495, "volume": 112631.0}, {"date": "2023-09-11", "close": 8.6, "volume": 35308.0}, {"date": "2023-09-12", "close": 8.67, "volume": 37006.0}, {"date": "2023-09-13", "close": 8.63, "volume": 41051.0}, {"date": "2023-09-14", "close": 8.61, "volume": 13229.0}, {"date": "2023-09-15", "close": 8.605, "volume": 43690.0}, {"date": "2023-09-18", "close": 8.52, "volume": 34807.0}, {"date": "2023-09-19", "close": 8.64, "volume": 173056.0}, {"date": "2023-09-20", "close": 8.59, "volume": 32959.0}, {"date": "2023-09-21", "close": 8.55, "volume": 155170.0}, {"date": "2023-09-22", "close": 8.54, "volume": 60839.0}, {"date": "2023-09-25", "close": 8.46, "volume": 47330.0}, {"date": "2023-09-26", "close": 8.28, "volume": 124130.0}, {"date": "2023-09-27", "close": 8.17, "volume": 130999.0}, {"date": "2023-09-28", "close": 8.26, "volume": 112989.0}, {"date": "2023-09-29", "close": 8.21, "volume": 71718.0}, {"date": "2023-10-02", "close": 8.14, "volume": 80815.0}, {"date": "2023-10-03", "close": 8.13, "volume": 53109.0}, {"date": "2023-10-04", "close": 8.17, "volume": 63384.0}, {"date": "2023-10-05", "close": 8.15, "volume": 94663.0}, {"date": "2023-10-06", "close": 8.18, "volume": 52832.0}, {"date": "2023-10-09", "close": 8.26, "volume": 34253.0}, {"date": "2023-10-10", "close": 8.29, "volume": 71012.0}, {"date": "2023-10-11", "close": 8.41, "volume": 77294.0}, {"date": "2023-10-12", "close": 8.38, "volume": 82813.0}, {"date": "2023-10-13", "close": 8.39, "volume": 32505.0}, {"date": "2023-10-16", "close": 8.27, "volume": 64765.0}, {"date": "2023-10-17", "close": 8.18, "volume": 69538.0}, {"date": "2023-10-18", "close": 8.2, "volume": 59410.0}, {"date": "2023-10-19", "close": 8.08, "volume": 182219.0}, {"date": "2023-10-20", "close": 8.01, "volume": 155494.0}, {"date": "2023-10-23", "close": 7.93, "volume": 126886.0}, {"date": "2023-10-24", "close": 7.96, "volume": 104840.0}, {"date": "2023-10-25", "close": 7.85, "volume": 130944.0}, {"date": "2023-10-26", "close": 7.88, "volume": 171858.0}, {"date": "2023-10-27", "close": 7.82, "volume": 123550.0}, {"date": "2023-10-30", "close": 7.91, "volume": 92681.0}, {"date": "2023-10-31", "close": 7.93, "volume": 129436.0}, {"date": "2023-11-01", "close": 8.18, "volume": 314893.0}, {"date": "2023-11-02", "close": 8.4, "volume": 377121.0}, {"date": "2023-11-03", "close": 8.53, "volume": 135794.0}, {"date": "2023-11-06", "close": 8.37, "volume": 84059.0}, {"date": "2023-11-07", "close": 8.32, "volume": 101960.0}, {"date": "2023-11-08", "close": 8.32, "volume": 73275.0}, {"date": "2023-11-09", "close": 8.1, "volume": 222936.0}, {"date": "2023-11-10", "close": 8.17, "volume": 131083.0}, {"date": "2023-11-13", "close": 8.22, "volume": 133996.0}, {"date": "2023-11-14", "close": 8.27, "volume": 159168.0}, {"date": "2023-11-15", "close": 8.26, "volume": 139278.0}, {"date": "2023-11-16", "close": 8.4, "volume": 105857.0}, {"date": "2023-11-17", "close": 8.43, "volume": 117033.0}, {"date": "2023-11-20", "close": 8.29, "volume": 185310.0}, {"date": "2023-11-21", "close": 8.29, "volume": 151253.0}, {"date": "2023-11-22", "close": 8.37, "volume": 150543.0}, {"date": "2023-11-24", "close": 8.38, "volume": 45834.0}, {"date": "2023-11-27", "close": 8.34, "volume": 132816.0}, {"date": "2023-11-28", "close": 8.29, "volume": 172831.0}, {"date": "2023-11-29", "close": 8.38, "volume": 217062.0}, {"date": "2023-11-30", "close": 8.32, "volume": 150655.0}, {"date": "2023-12-01", "close": 8.35, "volume": 175133.0}, {"date": "2023-12-04", "close": 8.37, "volume": 172911.0}, {"date": "2023-12-05", "close": 8.45, "volume": 128483.0}, {"date": "2023-12-06", "close": 8.45, "volume": 159262.0}, {"date": "2023-12-07", "close": 8.55, "volume": 168124.0}, {"date": "2023-12-08", "close": 8.51, "volume": 74695.0}, {"date": "2023-12-11", "close": 8.62, "volume": 169249.0}, {"date": "2023-12-12", "close": 8.59, "volume": 76918.0}, {"date": "2023-12-13", "close": 8.7, "volume": 114908.0}, {"date": "2023-12-14", "close": 8.79, "volume": 165517.0}, {"date": "2023-12-15", "close": 8.76, "volume": 126644.0}, {"date": "2023-12-18", "close": 8.78, "volume": 101627.0}, {"date": "2023-12-19", "close": 8.69, "volume": 98206.0}, {"date": "2023-12-20", "close": 8.81, "volume": 110061.0}, {"date": "2023-12-21", "close": 8.88, "volume": 181501.0}, {"date": "2023-12-22", "close": 8.9, "volume": 89927.0}, {"date": "2023-12-26", "close": 8.88, "volume": 85985.0}, {"date": "2023-12-27", "close": 8.95, "volume": 136097.0}, {"date": "2023-12-28", "close": 8.98, "volume": 78201.0}, {"date": "2023-12-29", "close": 8.96, "volume": 142600.0}, {"date": "2024-01-02", "close": 8.86, "volume": 37938.0}, {"date": "2024-01-03", "close": 8.87, "volume": 85970.0}, {"date": "2024-01-04", "close": 8.87, "volume": 38114.0}, {"date": "2024-01-05", "close": 8.88, "volume": 51677.0}, {"date": "2024-01-08", "close": 8.91, "volume": 56461.0}, {"date": "2024-01-09", "close": 8.93, "volume": 40974.0}, {"date": "2024-01-10", "close": 8.88, "volume": 65497.0}, {"date": "2024-01-11", "close": 8.89, "volume": 47921.0}, {"date": "2024-01-12", "close": 8.89, "volume": 42132.0}, {"date": "2024-01-16", "close": 8.87, "volume": 26680.0}, {"date": "2024-01-17", "close": 8.85, "volume": 64987.0}, {"date": "2024-01-18", "close": 8.82, "volume": 39938.0}, {"date": "2024-01-19", "close": 8.75, "volume": 66690.0}, {"date": "2024-01-22", "close": 8.82, "volume": 59300.0}, {"date": "2024-01-23", "close": 8.77, "volume": 48269.0}, {"date": "2024-01-24", "close": 8.82, "volume": 40893.0}, {"date": "2024-01-25", "close": 8.86, "volume": 39697.0}, {"date": "2024-01-26", "close": 8.83, "volume": 51729.0}, {"date": "2024-01-29", "close": 8.9, "volume": 64235.0}, {"date": "2024-01-30", "close": 8.94, "volume": 89531.0}, {"date": "2024-01-31", "close": 8.98, "volume": 64178.0}, {"date": "2024-02-01", "close": 9.065, "volume": 55747.0}, {"date": "2024-02-02", "close": 9.0, "volume": 60150.0}, {"date": "2024-02-05", "close": 8.99, "volume": 35970.0}, {"date": "2024-02-06", "close": 9.03, "volume": 66251.0}, {"date": "2024-02-07", "close": 8.99, "volume": 85212.0}, {"date": "2024-02-08", "close": 9.0, "volume": 23794.0}, {"date": "2024-02-09", "close": 9.02, "volume": 55601.0}, {"date": "2024-02-12", "close": 9.03, "volume": 34396.0}, {"date": "2024-02-13", "close": 8.92, "volume": 37288.0}, {"date": "2024-02-14", "close": 8.92, "volume": 39054.0}, {"date": "2024-02-15", "close": 8.9, "volume": 94412.0}, {"date": "2024-02-16", "close": 8.88, "volume": 33328.0}, {"date": "2024-02-20", "close": 8.87, "volume": 53317.0}, {"date": "2024-02-21", "close": 8.9, "volume": 41544.0}, {"date": "2024-02-22", "close": 8.88, "volume": 21665.0}, {"date": "2024-02-23", "close": 8.88, "volume": 43589.0}, {"date": "2024-02-26", "close": 8.83, "volume": 76379.0}, {"date": "2024-02-27", "close": 8.82, "volume": 78329.0}, {"date": "2024-02-28", "close": 8.8, "volume": 71737.0}, {"date": "2024-02-29", "close": 8.77, "volume": 61948.0}, {"date": "2024-03-01", "close": 8.74, "volume": 154669.0}, {"date": "2024-03-04", "close": 8.78, "volume": 62391.0}, {"date": "2024-03-05", "close": 8.86, "volume": 72454.0}, {"date": "2024-03-06", "close": 8.84, "volume": 55803.0}, {"date": "2024-03-07", "close": 8.84, "volume": 67858.0}, {"date": "2024-03-08", "close": 8.85, "volume": 37001.0}, {"date": "2024-03-11", "close": 8.91, "volume": 65966.0}, {"date": "2024-03-12", "close": 8.95, "volume": 62439.0}, {"date": "2024-03-13", "close": 8.87, "volume": 69241.0}, {"date": "2024-03-14", "close": 8.77, "volume": 66105.0}, {"date": "2024-03-15", "close": 8.79, "volume": 26072.0}, {"date": "2024-03-18", "close": 8.81, "volume": 29863.0}, {"date": "2024-03-19", "close": 8.81, "volume": 43947.0}, {"date": "2024-03-20", "close": 8.82, "volume": 51267.0}, {"date": "2024-03-21", "close": 8.86, "volume": 99377.0}, {"date": "2024-03-22", "close": 8.87, "volume": 33531.0}, {"date": "2024-03-25", "close": 8.93, "volume": 75347.0}, {"date": "2024-03-26", "close": 8.88, "volume": 75864.0}, {"date": "2024-03-27", "close": 8.98, "volume": 47036.0}, {"date": "2024-03-28", "close": 9.0, "volume": 35720.0}, {"date": "2024-04-01", "close": 9.04, "volume": 103166.0}, {"date": "2024-04-02", "close": 8.95, "volume": 39806.0}, {"date": "2024-04-03", "close": 8.97, "volume": 74972.0}, {"date": "2024-04-04", "close": 8.96, "volume": 71262.0}, {"date": "2024-04-05", "close": 8.93, "volume": 29055.0}, {"date": "2024-04-08", "close": 8.97, "volume": 11169.0}, {"date": "2024-04-09", "close": 8.91, "volume": 57203.0}, {"date": "2024-04-10", "close": 8.85, "volume": 34287.0}, {"date": "2024-04-11", "close": 8.85, "volume": 37430.0}, {"date": "2024-04-12", "close": 8.79, "volume": 13999.0}, {"date": "2024-04-15", "close": 8.61, "volume": 132003.0}, {"date": "2024-04-16", "close": 8.64, "volume": 76388.0}, {"date": "2024-04-17", "close": 8.67, "volume": 77315.0}, {"date": "2024-04-18", "close": 8.64, "volume": 43647.0}, {"date": "2024-04-19", "close": 8.65, "volume": 28633.0}, {"date": "2024-04-22", "close": 8.67, "volume": 31943.0}, {"date": "2024-04-23", "close": 8.73, "volume": 73793.0}, {"date": "2024-04-24", "close": 8.75, "volume": 40200.0}, {"date": "2024-04-25", "close": 8.69, "volume": 22259.0}, {"date": "2024-04-26", "close": 8.65, "volume": 77640.0}, {"date": "2024-04-29", "close": 8.69, "volume": 45778.0}, {"date": "2024-04-30", "close": 8.68, "volume": 48371.0}, {"date": "2024-05-01", "close": 8.7, "volume": 74908.0}, {"date": "2024-05-02", "close": 8.71, "volume": 61385.0}, {"date": "2024-05-03", "close": 8.82, "volume": 35402.0}, {"date": "2024-05-06", "close": 8.79, "volume": 34802.0}, {"date": "2024-05-07", "close": 8.93, "volume": 44419.0}, {"date": "2024-05-08", "close": 8.87, "volume": 27688.0}, {"date": "2024-05-09", "close": 8.84, "volume": 33340.0}, {"date": "2024-05-10", "close": 8.83, "volume": 43066.0}, {"date": "2024-05-13", "close": 8.785, "volume": 75792.0}, {"date": "2024-05-14", "close": 8.66, "volume": 109148.0}, {"date": "2024-05-15", "close": 8.71, "volume": 79966.0}, {"date": "2024-05-16", "close": 8.69, "volume": 93657.0}, {"date": "2024-05-17", "close": 8.67, "volume": 79572.0}, {"date": "2024-05-20", "close": 8.72, "volume": 28081.0}, {"date": "2024-05-21", "close": 8.59, "volume": 159648.0}, {"date": "2024-05-22", "close": 8.59, "volume": 83599.0}, {"date": "2024-05-23", "close": 8.42, "volume": 158960.0}, {"date": "2024-05-24", "close": 8.52, "volume": 140932.0}, {"date": "2024-05-28", "close": 8.49, "volume": 104010.0}, {"date": "2024-05-29", "close": 8.39, "volume": 81511.0}, {"date": "2024-05-30", "close": 8.42, "volume": 63147.0}, {"date": "2024-05-31", "close": 8.48, "volume": 81555.0}, {"date": "2024-06-03", "close": 8.51, "volume": 92706.0}, {"date": "2024-06-04", "close": 8.56, "volume": 57513.0}, {"date": "2024-06-05", "close": 8.58, "volume": 86173.0}, {"date": "2024-06-06", "close": 8.56, "volume": 75292.0}, {"date": "2024-06-07", "close": 8.6, "volume": 78901.0}, {"date": "2024-06-10", "close": 8.68, "volume": 92048.0}, {"date": "2024-06-11", "close": 8.72, "volume": 65224.0}, {"date": "2024-06-12", "close": 8.74, "volume": 46891.0}, {"date": "2024-06-13", "close": 8.76, "volume": 52936.0}, {"date": "2024-06-14", "close": 8.725, "volume": 13754.0}, {"date": "2024-06-17", "close": 8.73, "volume": 37000.0}, {"date": "2024-06-18", "close": 8.72, "volume": 45750.0}, {"date": "2024-06-20", "close": 8.73, "volume": 46205.0}, {"date": "2024-06-21", "close": 8.7, "volume": 43859.0}, {"date": "2024-06-24", "close": 8.695, "volume": 65053.0}, {"date": "2024-06-25", "close": 8.67, "volume": 60060.0}, {"date": "2024-06-26", "close": 8.6822, "volume": 61394.0}, {"date": "2024-06-27", "close": 8.65, "volume": 76819.0}, {"date": "2024-06-28", "close": 8.67, "volume": 51579.0}, {"date": "2024-07-01", "close": 8.64, "volume": 44974.0}, {"date": "2024-07-02", "close": 8.65, "volume": 49752.0}, {"date": "2024-07-03", "close": 8.68, "volume": 25676.0}, {"date": "2024-07-05", "close": 8.68, "volume": 24350.0}, {"date": "2024-07-08", "close": 8.71, "volume": 46562.0}, {"date": "2024-07-09", "close": 8.72, "volume": 47312.0}, {"date": "2024-07-10", "close": 8.73, "volume": 88918.0}, {"date": "2024-07-11", "close": 8.78, "volume": 178317.0}, {"date": "2024-07-12", "close": 8.78, "volume": 48989.0}, {"date": "2024-07-15", "close": 8.76, "volume": 39810.0}, {"date": "2024-07-16", "close": 8.7499, "volume": 66459.0}, {"date": "2024-07-17", "close": 8.73, "volume": 45203.0}, {"date": "2024-07-18", "close": 8.74, "volume": 75587.0}, {"date": "2024-07-19", "close": 8.7, "volume": 25305.0}, {"date": "2024-07-22", "close": 8.74, "volume": 54081.0}, {"date": "2024-07-23", "close": 8.79, "volume": 49851.0}, {"date": "2024-07-24", "close": 8.75, "volume": 67165.0}, {"date": "2024-07-25", "close": 8.765, "volume": 22888.0}, {"date": "2024-07-26", "close": 8.78, "volume": 17037.0}, {"date": "2024-07-29", "close": 8.82, "volume": 62416.0}, {"date": "2024-07-30", "close": 8.81, "volume": 31696.0}, {"date": "2024-07-31", "close": 8.89, "volume": 68286.0}, {"date": "2024-08-01", "close": 8.95, "volume": 57747.0}, {"date": "2024-08-02", "close": 9.0, "volume": 66941.0}, {"date": "2024-08-05", "close": 8.93, "volume": 45649.0}, {"date": "2024-08-06", "close": 8.98, "volume": 35165.0}, {"date": "2024-08-07", "close": 9.055, "volume": 103913.0}, {"date": "2024-08-08", "close": 9.075, "volume": 121514.0}, {"date": "2024-08-09", "close": 9.1, "volume": 47318.0}, {"date": "2024-08-12", "close": 9.09, "volume": 55025.0}, {"date": "2024-08-13", "close": 9.04, "volume": 49251.0}, {"date": "2024-08-14", "close": 9.0, "volume": 46551.0}, {"date": "2024-08-15", "close": 8.961, "volume": 36342.0}, {"date": "2024-08-16", "close": 9.0, "volume": 77380.0}, {"date": "2024-08-19", "close": 9.0, "volume": 27370.0}, {"date": "2024-08-20", "close": 9.07, "volume": 39080.0}, {"date": "2024-08-21", "close": 9.1001, "volume": 38048.0}, {"date": "2024-08-22", "close": 9.1, "volume": 41369.0}, {"date": "2024-08-23", "close": 9.09, "volume": 37438.0}, {"date": "2024-08-26", "close": 9.0746, "volume": 22448.0}, {"date": "2024-08-27", "close": 9.0, "volume": 80667.0}, {"date": "2024-08-28", "close": 9.0, "volume": 35764.0}, {"date": "2024-08-29", "close": 8.965, "volume": 92814.0}, {"date": "2024-08-30", "close": 8.97, "volume": 75331.0}, {"date": "2024-09-03", "close": 9.0, "volume": 51931.0}, {"date": "2024-09-04", "close": 9.04, "volume": 77195.0}, {"date": "2024-09-05", "close": 9.07, "volume": 94869.0}, {"date": "2024-09-06", "close": 9.0445, "volume": 41161.0}, {"date": "2024-09-09", "close": 9.09, "volume": 107268.0}, {"date": "2024-09-10", "close": 9.12, "volume": 31660.0}, {"date": "2024-09-11", "close": 9.19, "volume": 37403.0}, {"date": "2024-09-12", "close": 9.19, "volume": 34803.0}, {"date": "2024-09-13", "close": 9.19, "volume": 39429.0}, {"date": "2024-09-16", "close": 9.19, "volume": 48192.0}, {"date": "2024-09-17", "close": 9.165, "volume": 82598.0}, {"date": "2024-09-18", "close": 9.14, "volume": 32418.0}, {"date": "2024-09-19", "close": 9.12, "volume": 86949.0}, {"date": "2024-09-20", "close": 9.1, "volume": 59544.0}, {"date": "2024-09-23", "close": 9.06, "volume": 36833.0}, {"date": "2024-09-24", "close": 9.07, "volume": 46165.0}, {"date": "2024-09-25", "close": 9.06, "volume": 36855.0}, {"date": "2024-09-26", "close": 9.0601, "volume": 41213.0}, {"date": "2024-09-27", "close": 9.085, "volume": 27036.0}, {"date": "2024-09-30", "close": 9.12, "volume": 61975.0}, {"date": "2024-10-01", "close": 9.12, "volume": 102961.0}, {"date": "2024-10-02", "close": 9.095, "volume": 48363.0}, {"date": "2024-10-03", "close": 9.0895, "volume": 44550.0}, {"date": "2024-10-04", "close": 9.09, "volume": 181247.0}, {"date": "2024-10-07", "close": 9.14, "volume": 86916.0}, {"date": "2024-10-08", "close": 9.12, "volume": 48760.0}, {"date": "2024-10-09", "close": 9.13, "volume": 28210.0}, {"date": "2024-10-10", "close": 9.11, "volume": 30693.0}, {"date": "2024-10-11", "close": 9.15, "volume": 48327.0}, {"date": "2024-10-14", "close": 9.15, "volume": 39396.0}, {"date": "2024-10-15", "close": 9.14, "volume": 48583.0}, {"date": "2024-10-16", "close": 9.16, "volume": 35991.0}, {"date": "2024-10-17", "close": 9.13, "volume": 46334.0}, {"date": "2024-10-18", "close": 9.17, "volume": 48126.0}, {"date": "2024-10-21", "close": 9.19, "volume": 44844.0}, {"date": "2024-10-22", "close": 9.15, "volume": 55718.0}, {"date": "2024-10-23", "close": 9.045, "volume": 95180.0}, {"date": "2024-10-24", "close": 9.02, "volume": 45564.0}, {"date": "2024-10-25", "close": 8.975, "volume": 62817.0}, {"date": "2024-10-28", "close": 8.98, "volume": 55443.0}, {"date": "2024-10-29", "close": 8.9, "volume": 111707.0}, {"date": "2024-10-30", "close": 8.89, "volume": 63714.0}, {"date": "2024-10-31", "close": 9.0, "volume": 51263.0}, {"date": "2024-11-01", "close": 8.98, "volume": 59708.0}, {"date": "2024-11-04", "close": 9.04, "volume": 76596.0}, {"date": "2024-11-05", "close": 9.0, "volume": 41134.0}, {"date": "2024-11-06", "close": 8.92, "volume": 56992.0}, {"date": "2024-11-07", "close": 8.96, "volume": 60365.0}, {"date": "2024-11-08", "close": 8.95, "volume": 60979.0}, {"date": "2024-11-11", "close": 8.89, "volume": 123480.0}, {"date": "2024-11-12", "close": 8.72, "volume": 181683.0}, {"date": "2024-11-13", "close": 8.73, "volume": 132714.0}, {"date": "2024-11-14", "close": 8.73, "volume": 80160.0}, {"date": "2024-11-15", "close": 8.62, "volume": 140151.0}, {"date": "2024-11-18", "close": 8.67, "volume": 104332.0}, {"date": "2024-11-19", "close": 8.65, "volume": 82509.0}, {"date": "2024-11-20", "close": 8.7, "volume": 116786.0}, {"date": "2024-11-21", "close": 8.71, "volume": 84830.0}, {"date": "2024-11-22", "close": 8.69, "volume": 106247.0}, {"date": "2024-11-25", "close": 8.69, "volume": 248196.0}, {"date": "2024-11-26", "close": 8.71, "volume": 173157.0}, {"date": "2024-11-27", "close": 8.74, "volume": 263190.0}, {"date": "2024-11-29", "close": 8.77, "volume": 58303.0}, {"date": "2024-12-02", "close": 8.7765, "volume": 200305.0}, {"date": "2024-12-03", "close": 8.755, "volume": 87771.0}, {"date": "2024-12-04", "close": 8.73, "volume": 103819.0}, {"date": "2024-12-05", "close": 8.71, "volume": 107125.0}, {"date": "2024-12-06", "close": 8.76, "volume": 72109.0}, {"date": "2024-12-09", "close": 8.76, "volume": 156710.0}, {"date": "2024-12-10", "close": 8.79, "volume": 113016.0}, {"date": "2024-12-11", "close": 8.84, "volume": 57039.0}, {"date": "2024-12-12", "close": 8.79, "volume": 101435.0}, {"date": "2024-12-13", "close": 8.68, "volume": 111161.0}, {"date": "2024-12-16", "close": 8.64, "volume": 113513.0}, {"date": "2024-12-17", "close": 8.59, "volume": 194170.0}, {"date": "2024-12-18", "close": 8.52, "volume": 255517.0}, {"date": "2024-12-19", "close": 8.37, "volume": 426514.0}, {"date": "2024-12-20", "close": 8.42, "volume": 219974.0}, {"date": "2024-12-23", "close": 8.41, "volume": 403153.0}, {"date": "2024-12-24", "close": 8.44, "volume": 150030.0}, {"date": "2024-12-26", "close": 8.43, "volume": 196814.0}, {"date": "2024-12-27", "close": 8.4, "volume": 352230.0}, {"date": "2024-12-30", "close": 8.41, "volume": 192415.0}, {"date": "2024-12-31", "close": 8.45, "volume": 200836.0}, {"date": "2025-01-02", "close": 8.46, "volume": 58801.0}, {"date": "2025-01-03", "close": 8.49, "volume": 44752.0}, {"date": "2025-01-06", "close": 8.49, "volume": 91688.0}, {"date": "2025-01-07", "close": 8.52, "volume": 119948.0}, {"date": "2025-01-08", "close": 8.52, "volume": 80334.0}, {"date": "2025-01-10", "close": 8.41, "volume": 141088.0}, {"date": "2025-01-13", "close": 8.42, "volume": 109622.0}, {"date": "2025-01-14", "close": 8.41, "volume": 54721.0}, {"date": "2025-01-15", "close": 8.42, "volume": 88963.0}, {"date": "2025-01-16", "close": 8.45, "volume": 94656.0}, {"date": "2025-01-17", "close": 8.48, "volume": 47220.0}, {"date": "2025-01-21", "close": 8.49, "volume": 79180.0}, {"date": "2025-01-22", "close": 8.49, "volume": 52506.0}, {"date": "2025-01-23", "close": 8.47, "volume": 73249.0}, {"date": "2025-01-24", "close": 8.5, "volume": 63380.0}, {"date": "2025-01-27", "close": 8.52, "volume": 74234.0}, {"date": "2025-01-28", "close": 8.52, "volume": 48578.0}, {"date": "2025-01-29", "close": 8.61, "volume": 137361.0}, {"date": "2025-01-30", "close": 8.59, "volume": 64996.0}, {"date": "2025-01-31", "close": 8.6, "volume": 130051.0}, {"date": "2025-02-03", "close": 8.58, "volume": 119988.0}, {"date": "2025-02-04", "close": 8.62, "volume": 53391.0}, {"date": "2025-02-05", "close": 8.67, "volume": 118087.0}, {"date": "2025-02-06", "close": 8.63, "volume": 95599.0}, {"date": "2025-02-07", "close": 8.62, "volume": 109370.0}, {"date": "2025-02-10", "close": 8.64, "volume": 30498.0}, {"date": "2025-02-11", "close": 8.61, "volume": 36040.0}, {"date": "2025-02-12", "close": 8.55, "volume": 160119.0}, {"date": "2025-02-13", "close": 8.565, "volume": 103248.0}, {"date": "2025-02-14", "close": 8.59, "volume": 89884.0}, {"date": "2025-02-18", "close": 8.59, "volume": 50695.0}, {"date": "2025-02-19", "close": 8.59, "volume": 60649.0}, {"date": "2025-02-20", "close": 8.59, "volume": 47353.0}, {"date": "2025-02-21", "close": 8.638, "volume": 30291.0}, {"date": "2025-02-24", "close": 8.57, "volume": 84497.0}, {"date": "2025-02-25", "close": 8.6, "volume": 174761.0}, {"date": "2025-02-26", "close": 8.618, "volume": 109395.0}, {"date": "2025-02-27", "close": 8.57, "volume": 126179.0}, {"date": "2025-02-28", "close": 8.64, "volume": 40098.0}, {"date": "2025-03-03", "close": 8.7, "volume": 132297.0}, {"date": "2025-03-04", "close": 8.63, "volume": 112051.0}, {"date": "2025-03-05", "close": 8.66, "volume": 78809.0}, {"date": "2025-03-06", "close": 8.67, "volume": 125514.0}, {"date": "2025-03-07", "close": 8.64, "volume": 75889.0}, {"date": "2025-03-10", "close": 8.65, "volume": 39820.0}, {"date": "2025-03-11", "close": 8.65, "volume": 28217.0}, {"date": "2025-03-12", "close": 8.68, "volume": 76737.0}, {"date": "2025-03-13", "close": 8.61, "volume": 67014.0}, {"date": "2025-03-14", "close": 8.64, "volume": 87678.0}, {"date": "2025-03-17", "close": 8.63, "volume": 65245.0}, {"date": "2025-03-18", "close": 8.62, "volume": 76263.0}, {"date": "2025-03-19", "close": 8.58, "volume": 157411.0}, {"date": "2025-03-20", "close": 8.658, "volume": 56711.0}, {"date": "2025-03-21", "close": 8.71, "volume": 46064.0}, {"date": "2025-03-24", "close": 8.73, "volume": 80252.0}, {"date": "2025-03-25", "close": 8.72, "volume": 48077.0}, {"date": "2025-03-26", "close": 8.69, "volume": 35028.0}, {"date": "2025-03-27", "close": 8.65, "volume": 25110.0}, {"date": "2025-03-28", "close": 8.63, "volume": 28761.0}, {"date": "2025-03-31", "close": 8.65, "volume": 63604.0}, {"date": "2025-04-01", "close": 8.65, "volume": 104008.0}, {"date": "2025-04-02", "close": 8.65, "volume": 58677.0}, {"date": "2025-04-03", "close": 8.73, "volume": 85100.0}, {"date": "2025-04-04", "close": 8.63, "volume": 88525.0}, {"date": "2025-04-07", "close": 8.55, "volume": 76043.0}, {"date": "2025-04-08", "close": 8.38, "volume": 131810.0}, {"date": "2025-04-09", "close": 8.49, "volume": 136391.0}, {"date": "2025-04-10", "close": 8.4, "volume": 63777.0}, {"date": "2025-04-11", "close": 8.37, "volume": 113393.0}, {"date": "2025-04-14", "close": 8.43, "volume": 68481.0}, {"date": "2025-04-15", "close": 8.39, "volume": 102175.0}, {"date": "2025-04-16", "close": 8.3, "volume": 115633.0}, {"date": "2025-04-17", "close": 8.34, "volume": 139979.0}, {"date": "2025-04-21", "close": 8.24, "volume": 86490.0}, {"date": "2025-04-22", "close": 8.27, "volume": 74496.0}, {"date": "2025-04-23", "close": 8.26, "volume": 103174.0}, {"date": "2025-04-24", "close": 8.34, "volume": 100769.0}, {"date": "2025-04-25", "close": 8.375, "volume": 77377.0}, {"date": "2025-04-28", "close": 8.4, "volume": 96222.0}, {"date": "2025-04-29", "close": 8.41, "volume": 87586.0}, {"date": "2025-04-30", "close": 8.42, "volume": 96994.0}, {"date": "2025-05-01", "close": 8.54, "volume": 110506.0}, {"date": "2025-05-02", "close": 8.475, "volume": 75781.0}, {"date": "2025-05-05", "close": 8.48, "volume": 78917.0}, {"date": "2025-05-06", "close": 8.5, "volume": 52802.0}, {"date": "2025-05-07", "close": 8.51, "volume": 51709.0}, {"date": "2025-05-08", "close": 8.64, "volume": 119844.0}, {"date": "2025-05-09", "close": 8.53, "volume": 44694.0}, {"date": "2025-05-12", "close": 8.5, "volume": 137867.0}, {"date": "2025-05-13", "close": 8.63, "volume": 305660.0}, {"date": "2025-05-14", "close": 8.545, "volume": 47312.0}, {"date": "2025-05-15", "close": 8.62, "volume": 66406.0}, {"date": "2025-05-16", "close": 8.6, "volume": 41890.0}, {"date": "2025-05-19", "close": 8.55, "volume": 60084.0}, {"date": "2025-05-20", "close": 8.51, "volume": 100446.0}, {"date": "2025-05-21", "close": 8.41, "volume": 98365.0}, {"date": "2025-05-22", "close": 8.4, "volume": 68364.0}, {"date": "2025-05-23", "close": 8.35, "volume": 50523.0}, {"date": "2025-05-27", "close": 8.42, "volume": 66771.0}, {"date": "2025-05-28", "close": 8.4, "volume": 81019.0}, {"date": "2025-05-29", "close": 8.39, "volume": 60134.0}, {"date": "2025-05-30", "close": 8.43, "volume": 69263.0}, {"date": "2025-06-02", "close": 8.46, "volume": 74183.0}, {"date": "2025-06-03", "close": 8.42, "volume": 54285.0}, {"date": "2025-06-04", "close": 8.44, "volume": 69154.0}, {"date": "2025-06-05", "close": 8.5, "volume": 68838.0}, {"date": "2025-06-06", "close": 8.47, "volume": 81630.0}, {"date": "2025-06-09", "close": 8.47, "volume": 69780.0}, {"date": "2025-06-10", "close": 8.44, "volume": 99561.0}, {"date": "2025-06-11", "close": 8.47, "volume": 122302.0}, {"date": "2025-06-12", "close": 8.51, "volume": 96458.0}, {"date": "2025-06-13", "close": 8.42, "volume": 72418.0}, {"date": "2025-06-16", "close": 8.45, "volume": 65367.0}, {"date": "2025-06-17", "close": 8.45, "volume": 19488.0}, {"date": "2025-06-18", "close": 8.45, "volume": 53296.0}, {"date": "2025-06-20", "close": 8.46, "volume": 52062.0}, {"date": "2025-06-23", "close": 8.43, "volume": 77189.0}, {"date": "2025-06-24", "close": 8.45, "volume": 43851.0}, {"date": "2025-06-25", "close": 8.49, "volume": 104073.0}, {"date": "2025-06-26", "close": 8.48, "volume": 45653.0}, {"date": "2025-06-27", "close": 8.54, "volume": 78580.0}, {"date": "2025-06-30", "close": 8.68, "volume": 93586.0}, {"date": "2025-07-01", "close": 8.635, "volume": 86153.0}, {"date": "2025-07-02", "close": 8.62, "volume": 49053.0}, {"date": "2025-07-03", "close": 8.67, "volume": 69694.0}, {"date": "2025-07-07", "close": 8.59, "volume": 87618.0}, {"date": "2025-07-08", "close": 8.56, "volume": 120034.0}, {"date": "2025-07-09", "close": 8.57, "volume": 35643.0}, {"date": "2025-07-10", "close": 8.6, "volume": 80337.0}, {"date": "2025-07-11", "close": 8.6, "volume": 109065.0}, {"date": "2025-07-14", "close": 8.68, "volume": 139185.0}, {"date": "2025-07-15", "close": 8.64, "volume": 132593.0}, {"date": "2025-07-16", "close": 8.59, "volume": 44373.0}, {"date": "2025-07-17", "close": 8.49, "volume": 52092.0}, {"date": "2025-07-18", "close": 8.54, "volume": 50907.0}, {"date": "2025-07-21", "close": 8.49, "volume": 82911.0}, {"date": "2025-07-22", "close": 8.46, "volume": 101699.0}, {"date": "2025-07-23", "close": 8.42, "volume": 52009.0}, {"date": "2025-07-24", "close": 8.41, "volume": 50358.0}, {"date": "2025-07-25", "close": 8.44, "volume": 54047.0}, {"date": "2025-07-28", "close": 8.49, "volume": 73098.0}, {"date": "2025-07-29", "close": 8.47, "volume": 72482.0}, {"date": "2025-07-30", "close": 8.47, "volume": 47398.0}, {"date": "2025-07-31", "close": 8.45, "volume": 82021.0}, {"date": "2025-08-01", "close": 8.51, "volume": 94166.0}, {"date": "2025-08-04", "close": 8.53, "volume": 48120.0}, {"date": "2025-08-05", "close": 8.63, "volume": 92840.0}, {"date": "2025-08-06", "close": 8.59, "volume": 30368.0}, {"date": "2025-08-07", "close": 8.6217, "volume": 36388.0}, {"date": "2025-08-08", "close": 8.61, "volume": 40903.0}, {"date": "2025-08-11", "close": 8.62, "volume": 48197.0}, {"date": "2025-08-12", "close": 8.63, "volume": 54906.0}, {"date": "2025-08-13", "close": 8.62, "volume": 40450.0}, {"date": "2025-08-14", "close": 8.57, "volume": 65671.0}, {"date": "2025-08-15", "close": 8.51, "volume": 36930.0}, {"date": "2025-08-18", "close": 8.51, "volume": 46323.0}, {"date": "2025-08-19", "close": 8.48, "volume": 79749.0}, {"date": "2025-08-20", "close": 8.43, "volume": 87869.0}, {"date": "2025-08-21", "close": 8.44, "volume": 71248.0}, {"date": "2025-08-22", "close": 8.45, "volume": 137305.0}, {"date": "2025-08-25", "close": 8.47, "volume": 58823.0}, {"date": "2025-08-26", "close": 8.49, "volume": 60197.0}, {"date": "2025-08-27", "close": 8.46, "volume": 91979.0}, {"date": "2025-08-28", "close": 8.49, "volume": 80881.0}, {"date": "2025-08-29", "close": 8.52, "volume": 61093.0}, {"date": "2025-09-02", "close": 8.54, "volume": 102791.0}, {"date": "2025-09-03", "close": 8.54, "volume": 72668.0}, {"date": "2025-09-04", "close": 8.52, "volume": 79339.0}, {"date": "2025-09-05", "close": 8.58, "volume": 97948.0}, {"date": "2025-09-08", "close": 8.61, "volume": 47526.0}, {"date": "2025-09-09", "close": 8.65, "volume": 91197.0}, {"date": "2025-09-10", "close": 8.74, "volume": 123002.0}, {"date": "2025-09-11", "close": 8.71, "volume": 111113.0}, {"date": "2025-09-12", "close": 8.715, "volume": 130608.0}, {"date": "2025-09-15", "close": 8.72, "volume": 56086.0}, {"date": "2025-09-16", "close": 8.71, "volume": 116103.0}, {"date": "2025-09-17", "close": 8.74, "volume": 124000.0}, {"date": "2025-09-18", "close": 8.72, "volume": 62815.0}, {"date": "2025-09-19", "close": 8.72, "volume": 75171.0}, {"date": "2025-09-22", "close": 8.68, "volume": 51868.0}, {"date": "2025-09-23", "close": 8.665, "volume": 63737.0}, {"date": "2025-09-24", "close": 8.67, "volume": 133546.0}, {"date": "2025-09-25", "close": 8.59, "volume": 62183.0}, {"date": "2025-09-26", "close": 8.72, "volume": 100759.0}, {"date": "2025-09-29", "close": 8.73, "volume": 96493.0}, {"date": "2025-09-30", "close": 8.9, "volume": 87084.0}, {"date": "2025-10-01", "close": 8.98, "volume": 111179.0}, {"date": "2025-10-02", "close": 8.98, "volume": 51622.0}, {"date": "2025-10-03", "close": 9.01, "volume": 78900.0}, {"date": "2025-10-06", "close": 9.02, "volume": 59627.0}, {"date": "2025-10-07", "close": 8.88, "volume": 80231.0}, {"date": "2025-10-08", "close": 8.95, "volume": 101542.0}, {"date": "2025-10-09", "close": 8.93, "volume": 43939.0}, {"date": "2025-10-10", "close": 8.87, "volume": 94975.0}, {"date": "2025-10-13", "close": 8.9, "volume": 38124.0}, {"date": "2025-10-14", "close": 8.87, "volume": 63093.0}, {"date": "2025-10-15", "close": 8.94, "volume": 33950.0}, {"date": "2025-10-16", "close": 8.93, "volume": 27200.0}, {"date": "2025-10-17", "close": 8.98, "volume": 65085.0}, {"date": "2025-10-20", "close": 8.93, "volume": 50066.0}, {"date": "2025-10-21", "close": 8.94, "volume": 57516.0}, {"date": "2025-10-22", "close": 8.97, "volume": 105583.0}, {"date": "2025-10-23", "close": 8.97, "volume": 75149.0}, {"date": "2025-10-24", "close": 9.0, "volume": 75177.0}, {"date": "2025-10-27", "close": 8.99, "volume": 39329.0}, {"date": "2025-10-28", "close": 8.95, "volume": 56605.0}, {"date": "2025-10-29", "close": 9.02, "volume": 55792.0}, {"date": "2025-10-30", "close": 8.93, "volume": 86447.0}, {"date": "2025-10-31", "close": 9.07, "volume": 108057.0}, {"date": "2025-11-03", "close": 9.07, "volume": 75630.0}, {"date": "2025-11-04", "close": 9.065, "volume": 68620.0}, {"date": "2025-11-05", "close": 9.09, "volume": 54045.0}, {"date": "2025-11-06", "close": 9.09, "volume": 28982.0}, {"date": "2025-11-07", "close": 9.08, "volume": 77757.0}, {"date": "2025-11-10", "close": 9.1, "volume": 70190.0}, {"date": "2025-11-11", "close": 9.14, "volume": 16098.0}, {"date": "2025-11-12", "close": 9.1, "volume": 60587.0}, {"date": "2025-11-13", "close": 9.14, "volume": 85599.0}, {"date": "2025-11-14", "close": 9.13, "volume": 46440.0}, {"date": "2025-11-17", "close": 9.17, "volume": 179971.0}, {"date": "2025-11-18", "close": 9.17, "volume": 59791.0}, {"date": "2025-11-19", "close": 9.16, "volume": 51849.0}, {"date": "2025-11-20", "close": 9.14, "volume": 117377.0}, {"date": "2025-11-21", "close": 9.08, "volume": 54728.0}, {"date": "2025-11-24", "close": 9.1122, "volume": 30076.0}, {"date": "2025-11-25", "close": 9.07, "volume": 72310.0}, {"date": "2025-11-26", "close": 9.07, "volume": 96340.0}, {"date": "2025-11-28", "close": 9.13, "volume": 56846.0}, {"date": "2025-12-01", "close": 9.07, "volume": 101859.0}, {"date": "2025-12-02", "close": 8.92, "volume": 91223.0}, {"date": "2025-12-03", "close": 8.88, "volume": 129759.0}, {"date": "2025-12-04", "close": 8.87, "volume": 120255.0}, {"date": "2025-12-05", "close": 8.8, "volume": 126822.0}, {"date": "2025-12-08", "close": 8.885, "volume": 198933.0}, {"date": "2025-12-09", "close": 8.85, "volume": 117567.0}, {"date": "2025-12-10", "close": 8.87, "volume": 105604.0}, {"date": "2025-12-11", "close": 8.82, "volume": 146107.0}, {"date": "2025-12-12", "close": 8.79, "volume": 84560.0}, {"date": "2025-12-15", "close": 8.71, "volume": 98693.0}, {"date": "2025-12-16", "close": 8.81, "volume": 174136.0}, {"date": "2025-12-17", "close": 8.83, "volume": 156686.0}, {"date": "2025-12-18", "close": 8.837, "volume": 119467.0}, {"date": "2025-12-19", "close": 8.81, "volume": 108690.0}, {"date": "2025-12-22", "close": 8.8, "volume": 117232.0}, {"date": "2025-12-23", "close": 8.79, "volume": 142536.0}, {"date": "2025-12-24", "close": 8.83, "volume": 60218.0}, {"date": "2025-12-26", "close": 8.82, "volume": 77256.0}, {"date": "2025-12-29", "close": 8.79, "volume": 105425.0}, {"date": "2025-12-30", "close": 8.89, "volume": 178472.0}, {"date": "2025-12-31", "close": 8.95, "volume": 143065.0}, {"date": "2026-01-02", "close": 9.01, "volume": 100721.0}, {"date": "2026-01-05", "close": 9.23, "volume": 138710.0}, {"date": "2026-01-06", "close": 9.14, "volume": 99304.0}, {"date": "2026-01-07", "close": 9.45, "volume": 179609.0}, {"date": "2026-01-08", "close": 9.23, "volume": 146150.0}, {"date": "2026-01-09", "close": 9.22, "volume": 89162.0}, {"date": "2026-01-12", "close": 9.23, "volume": 42703.0}, {"date": "2026-01-13", "close": 9.26, "volume": 47203.0}, {"date": "2026-01-14", "close": 9.27, "volume": 30724.0}, {"date": "2026-01-15", "close": 9.35, "volume": 48961.0}, {"date": "2026-01-16", "close": 9.38, "volume": 45983.0}, {"date": "2026-01-20", "close": 9.39, "volume": 48848.0}, {"date": "2026-01-21", "close": 9.42, "volume": 99498.0}, {"date": "2026-01-22", "close": 9.4137, "volume": 67940.0}, {"date": "2026-01-23", "close": 9.41, "volume": 55979.0}, {"date": "2026-01-26", "close": 9.47, "volume": 93020.0}, {"date": "2026-01-27", "close": 9.48, "volume": 64463.0}, {"date": "2026-01-28", "close": 9.48, "volume": 42510.0}, {"date": "2026-01-29", "close": 9.53, "volume": 91985.0}, {"date": "2026-01-30", "close": 9.68, "volume": 66184.0}, {"date": "2026-02-02", "close": 9.69, "volume": 66558.0}, {"date": "2026-02-03", "close": 9.71, "volume": 107035.0}, {"date": "2026-02-04", "close": 9.683, "volume": 96639.0}, {"date": "2026-02-05", "close": 9.68, "volume": 101410.0}, {"date": "2026-02-06", "close": 9.63, "volume": 83258.0}, {"date": "2026-02-09", "close": 9.61, "volume": 48074.0}, {"date": "2026-02-10", "close": 9.5, "volume": 113167.0}, {"date": "2026-02-11", "close": 9.55, "volume": 30619.0}, {"date": "2026-02-12", "close": 9.433, "volume": 27901.0}, {"date": "2026-02-13", "close": 9.3, "volume": 97766.0}, {"date": "2026-02-17", "close": 9.22, "volume": 74227.0}, {"date": "2026-02-18", "close": 9.22, "volume": 44935.0}, {"date": "2026-02-19", "close": 9.3, "volume": 52159.0}, {"date": "2026-02-20", "close": 9.31, "volume": 117175.0}, {"date": "2026-02-23", "close": 9.38, "volume": 84226.0}, {"date": "2026-02-24", "close": 9.37, "volume": 35586.0}, {"date": "2026-02-25", "close": 9.6, "volume": 100218.0}, {"date": "2026-02-26", "close": 9.52, "volume": 36410.0}, {"date": "2026-02-27", "close": 9.62, "volume": 87751.0}, {"date": "2026-03-02", "close": 9.55, "volume": 84283.0}, {"date": "2026-03-03", "close": 9.58, "volume": 49022.0}, {"date": "2026-03-04", "close": 9.514, "volume": 52227.0}, {"date": "2026-03-05", "close": 9.325, "volume": 73263.0}, {"date": "2026-03-06", "close": 9.27, "volume": 85463.0}, {"date": "2026-03-09", "close": 9.16, "volume": 96649.0}, {"date": "2026-03-10", "close": 9.23, "volume": 57573.0}, {"date": "2026-03-11", "close": 9.41, "volume": 67044.0}, {"date": "2026-03-12", "close": 9.3, "volume": 56726.0}, {"date": "2026-03-13", "close": 9.27, "volume": 79291.0}, {"date": "2026-03-16", "close": 9.41, "volume": 58600.0}, {"date": "2026-03-17", "close": 9.49, "volume": 53744.0}, {"date": "2026-03-18", "close": 9.39, "volume": 53662.0}, {"date": "2026-03-19", "close": 9.15, "volume": 127683.0}, {"date": "2026-03-20", "close": 8.99, "volume": 65636.0}, {"date": "2026-03-23", "close": 8.96, "volume": 64507.0}, {"date": "2026-03-24", "close": 8.92, "volume": 61301.0}, {"date": "2026-03-25", "close": 9.1, "volume": 91093.0}, {"date": "2026-03-26", "close": 9.04, "volume": 28361.0}, {"date": "2026-03-27", "close": 9.04, "volume": 49368.0}, {"date": "2026-03-30", "close": 9.25, "volume": 82641.0}, {"date": "2026-03-31", "close": 9.38, "volume": 106635.0}, {"date": "2026-04-01", "close": 9.45, "volume": 75821.0}, {"date": "2026-04-02", "close": 9.27, "volume": 121445.0}, {"date": "2026-04-06", "close": 9.26, "volume": 111894.0}, {"date": "2026-04-07", "close": 9.32, "volume": 38447.0}, {"date": "2026-04-08", "close": 9.39, "volume": 12735.0}, {"date": "2026-04-09", "close": 9.3, "volume": 51257.0}, {"date": "2026-04-10", "close": 9.37, "volume": 40142.0}, {"date": "2026-04-13", "close": 9.35, "volume": 33894.0}, {"date": "2026-04-14", "close": 9.49, "volume": 75296.0}, {"date": "2026-04-15", "close": 9.33, "volume": 35910.0}, {"date": "2026-04-16", "close": 9.37, "volume": 62507.0}, {"date": "2026-04-17", "close": 9.35, "volume": 33992.0}, {"date": "2026-04-20", "close": 9.35, "volume": 44672.0}, {"date": "2026-04-21", "close": 9.25, "volume": 35951.0}, {"date": "2026-04-22", "close": 9.31, "volume": 75386.0}, {"date": "2026-04-23", "close": 9.35, "volume": 98779.0}, {"date": "2026-04-24", "close": 9.35, "volume": 32464.0}, {"date": "2026-04-27", "close": 9.47, "volume": 75880.0}, {"date": "2026-04-28", "close": 9.4, "volume": 41029.0}, {"date": "2026-04-29", "close": 9.43, "volume": 50200.0}, {"date": "2026-04-30", "close": 9.42, "volume": 40752.0}, {"date": "2026-05-01", "close": 9.47, "volume": 52364.0}, {"date": "2026-05-04", "close": 9.23, "volume": 100781.0}, {"date": "2026-05-05", "close": 9.24, "volume": 58459.0}, {"date": "2026-05-06", "close": 9.38, "volume": 61691.0}, {"date": "2026-05-07", "close": 9.46, "volume": 59609.0}, {"date": "2026-05-08", "close": 9.62, "volume": 46868.0}, {"date": "2026-05-11", "close": 9.72, "volume": 89969.0}, {"date": "2026-05-12", "close": 9.66, "volume": 33311.0}, {"date": "2026-05-13", "close": 9.63, "volume": 37638.0}, {"date": "2026-05-14", "close": 9.65, "volume": 48202.0}, {"date": "2026-05-15", "close": 9.48, "volume": 39962.0}, {"date": "2026-05-18", "close": 9.44, "volume": 58606.0}, {"date": "2026-05-19", "close": 9.36, "volume": 48011.0}, {"date": "2026-05-20", "close": 9.38, "volume": 88461.0}, {"date": "2026-05-21", "close": 9.32, "volume": 36337.0}, {"date": "2026-05-22", "close": 9.28, "volume": 45418.0}, {"date": "2026-05-26", "close": 9.29, "volume": 53013.0}, {"date": "2026-05-27", "close": 9.24, "volume": 72355.0}, {"date": "2026-05-28", "close": 9.29, "volume": 62261.0}, {"date": "2026-05-29", "close": 9.3, "volume": 60832.0}, {"date": "2026-06-01", "close": 9.2701, "volume": 71047.0}, {"date": "2026-06-02", "close": 9.24, "volume": 67667.0}, {"date": "2026-06-03", "close": 9.24, "volume": 48271.0}, {"date": "2026-06-04", "close": 9.25, "volume": 63411.0}, {"date": "2026-06-05", "close": 9.21, "volume": 62471.0}, {"date": "2026-06-08", "close": 9.23, "volume": 47127.0}, {"date": "2026-06-09", "close": 9.21, "volume": 42323.0}, {"date": "2026-06-10", "close": 9.27, "volume": 64033.0}, {"date": "2026-06-11", "close": 9.25, "volume": 88467.0}, {"date": "2026-06-12", "close": 9.18, "volume": 58199.0}, {"date": "2026-06-15", "close": 9.15, "volume": 74284.0}, {"date": "2026-06-16", "close": 9.18, "volume": 49176.0}, {"date": "2026-06-17", "close": 9.16, "volume": 55856.0}, {"date": "2026-06-18", "close": 9.18, "volume": 18226.0}, {"date": "2026-06-22", "close": 9.18, "volume": 64948.0}, {"date": "2026-06-23", "close": 9.29, "volume": 60192.0}, {"date": "2026-06-24", "close": 9.3, "volume": 59413.0}, {"date": "2026-06-25", "close": 9.29, "volume": 22273.0}, {"date": "2026-06-26", "close": 9.33, "volume": 43987.0}, {"date": "2026-06-29", "close": 9.32, "volume": 123996.0}, {"date": "2026-06-30", "close": 9.33, "volume": 58283.0}, {"date": "2026-07-01", "close": 9.35, "volume": 50085.0}, {"date": "2026-07-02", "close": 9.39, "volume": 26141.0}, {"date": "2026-07-06", "close": 9.47, "volume": 59676.0}, {"date": "2026-07-07", "close": 9.44, "volume": 50696.0}, {"date": "2026-07-08", "close": 9.4, "volume": 24614.0}, {"date": "2026-07-09", "close": 9.38, "volume": 16580.0}, {"date": "2026-07-10", "close": 9.38, "volume": 41544.0}, {"date": "2026-07-13", "close": 9.36, "volume": 33190.0}, {"date": "2026-07-14", "close": 9.35, "volume": 43889.0}, {"date": "2026-07-15", "close": 9.35, "volume": 43004.0}, {"date": "2026-07-16", "close": 9.31, "volume": 40118.0}, {"date": "2026-07-17", "close": 9.31, "volume": 28755.0}, {"date": "2026-07-20", "close": 9.33, "volume": 28762.0}, {"date": "2026-07-21", "close": 9.24, "volume": 121962.0}, {"date": "2026-07-22", "close": 9.12, "volume": 92693.0}, {"date": "2026-07-23", "close": 9.0, "volume": 154050.0}, {"date": "2026-07-24", "close": 9.02, "volume": 74537.0}, {"date": "2026-07-27", "close": 8.97, "volume": 60241.0}, {"date": "2026-07-28", "close": 8.99, "volume": 71444.0}, {"date": "2026-07-29", "close": 9.01, "volume": 69305.0}, {"date": "2026-07-30", "close": 9.03, "volume": 111978.0}, {"date": "2026-07-31", "close": 8.97, "volume": 137761.0}, {"date": "2026-08-03", "close": 8.96, "volume": 86322.0}, {"date": "2026-08-04", "close": 9.06, "volume": 42468.0}, {"date": "2026-08-05", "close": 9.09, "volume": 89470.0}, {"date": "2026-08-06", "close": 9.04, "volume": 69831.0}, {"date": "2026-08-07", "close": 9.11, "volume": 21048.0}], "refreshing": true}