{"ticker": "NMI", "overview": {"cik": "830271", "ticker": "NMI", "name": "NUVEEN MUNICIPAL INCOME FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL INCOME FUND INC", "accession": "0001193125-26-293798", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-293125", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0000830271-26-000012", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-12", "title": "Form EFFECT", "accession": "9999999995-26-001977", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-12", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(2)", "accession": "0001999371-26-012751", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-06-10", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-012572", "price_sensitive": false}, {"form": "N-2", "date": "2026-04-16", "title": "INITIAL REGISTRATION STATEMENT ON FORM N-2", "accession": "0001999371-26-008415", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0000830271-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002353", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012736", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-006426", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0000830271-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008934", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0000830271-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002652", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN MUNICIPAL INCOME FUND INC", "accession": "0001193125-25-155990", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-25-152772", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-156907", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068194", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001145549-25-001480", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-06", "title": "NUVEEN MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-25-002221", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-296149", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010384", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 100036.08, "sell_n": 1, "sell_sum": 92434.6794, "net": 7601.400600000008, "insiders": 1, "first_date": "2019-01-14", "last_date": "2022-06-02"}, "metrics": {"ticker": "NMI", "has_prices": true, "as_of": "2026-07-31", "last": 10.8377, "prev_close": 10.88, "change": -0.04230000000000089, "change_pct": -0.0038878676470589053, "session_volume": 16943.0, "vwap_5": 10.85455150193283, "vwap_20": 10.801400251370922, "vwap_60": 10.802286031496763, "vwap_250": 10.158353185590999, "high_52w": 11.2, "low_52w": 9.83, "avg_volume_20": 17424.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-22-007654", "src": "INSIDERS", "ticker": "NMI", "cik": "830271", "company": "NUVEEN MUNICIPAL INCOME FUND INC", "company_raw": "NUVEEN MUNICIPAL INCOME FUND INC", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 92434.6794, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $92K of NMI", "source_url": "https://www.sec.gov/Archives/edgar/data/830271/000122520822007654/0001225208-22-007654-index.htm", "trade_date": "2022-06-02", "timestamp": "2022-06-02", "mins": 2325109}, {"id": "0001225208-19-000906", "src": "INSIDERS", "ticker": "NMI", "cik": "830271", "company": "NUVEEN MUNICIPAL INCOME FUND INC", "company_raw": "NUVEEN MUNICIPAL INCOME FUND INC", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 100036.08, "score": 34.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $100K into NMI", "source_url": "https://www.sec.gov/Archives/edgar/data/830271/000122520819000906/0001225208-19-000906-index.htm", "trade_date": "2019-01-14", "timestamp": "2019-01-14", "mins": 4103509}], "recent_buys": [{"id": "0001225208-19-000906", "src": "INSIDERS", "ticker": "NMI", "cik": "830271", "company": "NUVEEN MUNICIPAL INCOME FUND INC", "company_raw": "NUVEEN MUNICIPAL INCOME FUND INC", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 100036.08, "score": 34.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $100K into NMI", "source_url": "https://www.sec.gov/Archives/edgar/data/830271/000122520819000906/0001225208-19-000906-index.htm", "trade_date": "2019-01-14", "timestamp": "2019-01-14", "mins": 4103509}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Municipal Income Fund, Inc. Common Stock", "new_value": "NUVEEN MUNICIPAL INCOME FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000830271", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000830271", "applied": 1, "detected_at": "2026-10-26T09:57:50.522379"}]}, "key_people": [{"who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 100036.08, "sold": 92434.6794, "net": 7601.400600000008, "trades": 2, "top_score": 34.1, "lean": "buying", "history": [{"action": "SELL", "amount": 92434.6794, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/830271/000122520822007654/0001225208-22-007654-index.htm"}, {"action": "BUY", "amount": 100036.08, "date": "2019-01-14", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/830271/000122520819000906/0001225208-19-000906-index.htm"}], "latest": {"action": "SELL", "amount": 92434.6794, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/830271/000122520822007654/0001225208-22-007654-index.htm"}}], "activity": [], "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL INCOME FUND INC", "accession": "0001193125-26-293798", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-293125", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0000830271-26-000012", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-12", "title": "Form EFFECT", "accession": "9999999995-26-001977", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-12", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(2)", "accession": "0001999371-26-012751", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-06-10", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-012572", "price_sensitive": false}, {"form": "N-2", "date": "2026-04-16", "title": "INITIAL REGISTRATION STATEMENT ON FORM N-2", "accession": "0001999371-26-008415", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0000830271-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002353", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012736", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-26-006426", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0000830271-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008934", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0000830271-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002652", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN MUNICIPAL INCOME FUND INC", "accession": "0001193125-25-155990", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-25-152772", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-156907", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068194", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-14", "title": "Form N-CEN", "accession": "0001145549-25-001480", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-06", "title": "NUVEEN MUNICIPAL INCOME FUND, INC.", "accession": "0001193125-25-002221", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-296149", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010384", "price_sensitive": false}], "performance": {"ticker": "NMI", "has_prices": true, "summary": {"n": 1, "avg": 0.03511938872970384, "win_rate": 1.0, "best": 0.03511938872970384, "worst": 0.03511938872970384, "as_of": "2026-07-31"}, "buys": [{"who": "Robert Young L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100036.08, "date": "2019-01-14", "score": 34.1, "ref_price": 10.47, "return": 0.03511938872970384}]}, "price_series": [{"date": "2016-08-01", "close": 12.73, "volume": 14092.0}, {"date": "2016-08-02", "close": 12.61, "volume": 15305.0}, {"date": "2016-08-03", "close": 12.69, "volume": 9634.0}, {"date": "2016-08-04", "close": 12.65, "volume": 8613.0}, {"date": "2016-08-05", "close": 12.46, "volume": 19668.0}, {"date": "2016-08-08", "close": 12.51, "volume": 20738.0}, {"date": "2016-08-09", "close": 12.6, "volume": 9972.0}, {"date": "2016-08-10", "close": 12.59, "volume": 7016.0}, {"date": "2016-08-11", "close": 12.63, "volume": 12567.0}, {"date": "2016-08-12", "close": 12.65, "volume": 2181.0}, {"date": "2016-08-15", "close": 12.629, "volume": 8530.0}, {"date": "2016-08-16", "close": 12.55, "volume": 4091.0}, {"date": "2016-08-17", "close": 12.5815, "volume": 9396.0}, {"date": "2016-08-18", "close": 12.55, "volume": 29404.0}, {"date": "2016-08-19", "close": 12.56, "volume": 12955.0}, {"date": "2016-08-22", "close": 12.5711, "volume": 4679.0}, {"date": "2016-08-23", "close": 12.58, "volume": 8288.0}, {"date": "2016-08-24", "close": 12.65, "volume": 8189.0}, {"date": "2016-08-25", "close": 12.5674, "volume": 10966.0}, {"date": "2016-08-26", "close": 12.5, "volume": 12254.0}, {"date": "2016-08-29", "close": 12.54, "volume": 14591.0}, {"date": "2016-08-30", "close": 12.58, "volume": 18148.0}, {"date": "2016-08-31", "close": 12.58, "volume": 8650.0}, {"date": "2016-09-01", "close": 12.57, "volume": 9380.0}, {"date": "2016-09-02", "close": 12.57, "volume": 15144.0}, {"date": "2016-09-06", "close": 12.71, "volume": 18908.0}, {"date": "2016-09-07", "close": 12.65, "volume": 12118.0}, {"date": "2016-09-08", "close": 12.55, "volume": 15196.0}, {"date": "2016-09-09", "close": 12.1, "volume": 43060.0}, {"date": "2016-09-12", "close": 12.15, "volume": 17500.0}, {"date": "2016-09-13", "close": 12.11, "volume": 11963.0}, {"date": "2016-09-14", "close": 12.25, "volume": 8630.0}, {"date": "2016-09-15", "close": 12.2072, "volume": 42317.0}, {"date": "2016-09-16", "close": 12.19, "volume": 9744.0}, {"date": "2016-09-19", "close": 12.2828, "volume": 13110.0}, {"date": "2016-09-20", "close": 12.31, "volume": 3915.0}, {"date": "2016-09-21", "close": 12.35, "volume": 7714.0}, {"date": "2016-09-22", "close": 12.45, "volume": 9907.0}, {"date": "2016-09-23", "close": 12.48, "volume": 13737.0}, {"date": "2016-09-26", "close": 12.56, "volume": 4007.0}, {"date": "2016-09-27", "close": 12.55, "volume": 15277.0}, {"date": "2016-09-28", "close": 12.67, "volume": 6462.0}, {"date": "2016-09-29", "close": 12.57, "volume": 6104.0}, {"date": "2016-09-30", "close": 12.72, "volume": 7262.0}, {"date": "2016-10-03", "close": 12.65, "volume": 3023.0}, {"date": "2016-10-04", "close": 12.64, "volume": 40686.0}, {"date": "2016-10-05", "close": 12.7, "volume": 26326.0}, {"date": "2016-10-06", "close": 12.6899, "volume": 10928.0}, {"date": "2016-10-07", "close": 12.9001, "volume": 5997.0}, {"date": "2016-10-10", "close": 12.842, "volume": 6750.0}, {"date": "2016-10-11", "close": 13.25, "volume": 10878.0}, {"date": "2016-10-12", "close": 12.98, "volume": 12370.0}, {"date": "2016-10-13", "close": 12.76, "volume": 8596.0}, {"date": "2016-10-14", "close": 12.52, "volume": 14663.0}, {"date": "2016-10-17", "close": 12.3799, "volume": 20224.0}, {"date": "2016-10-18", "close": 12.26, "volume": 7092.0}, {"date": "2016-10-19", "close": 12.37, "volume": 14402.0}, {"date": "2016-10-20", "close": 12.42, "volume": 6561.0}, {"date": "2016-10-21", "close": 12.52, "volume": 4921.0}, {"date": "2016-10-24", "close": 12.4, "volume": 20829.0}, {"date": "2016-10-25", "close": 12.4, "volume": 16047.0}, {"date": "2016-10-26", "close": 12.32, "volume": 8128.0}, {"date": "2016-10-27", "close": 12.31, "volume": 3376.0}, {"date": "2016-10-28", "close": 12.18, "volume": 2221.0}, {"date": "2016-10-31", "close": 12.2, "volume": 13058.0}, {"date": "2016-11-01", "close": 12.2462, "volume": 9455.0}, {"date": "2016-11-02", "close": 12.24, "volume": 3580.0}, {"date": "2016-11-03", "close": 12.21, "volume": 7135.0}, {"date": "2016-11-04", "close": 12.21, "volume": 3779.0}, {"date": "2016-11-07", "close": 12.2499, "volume": 11038.0}, {"date": "2016-11-08", "close": 12.25, "volume": 1785.0}, {"date": "2016-11-09", "close": 12.15, "volume": 6788.0}, {"date": "2016-11-10", "close": 11.8199, "volume": 16325.0}, {"date": "2016-11-11", "close": 11.61, "volume": 12699.0}, {"date": "2016-11-14", "close": 11.3601, "volume": 31771.0}, {"date": "2016-11-15", "close": 11.53, "volume": 13691.0}, {"date": "2016-11-16", "close": 11.4887, "volume": 10147.0}, {"date": "2016-11-17", "close": 11.47, "volume": 9629.0}, {"date": "2016-11-18", "close": 11.36, "volume": 16606.0}, {"date": "2016-11-21", "close": 11.42, "volume": 31193.0}, {"date": "2016-11-22", "close": 11.393, "volume": 11312.0}, {"date": "2016-11-23", "close": 11.41, "volume": 6284.0}, {"date": "2016-11-25", "close": 11.32, "volume": 4365.0}, {"date": "2016-11-28", "close": 11.27, "volume": 15954.0}, {"date": "2016-11-29", "close": 11.26, "volume": 23507.0}, {"date": "2016-11-30", "close": 11.19, "volume": 17717.0}, {"date": "2016-12-01", "close": 11.02, "volume": 16237.0}, {"date": "2016-12-02", "close": 11.07, "volume": 31502.0}, {"date": "2016-12-05", "close": 11.07, "volume": 24817.0}, {"date": "2016-12-06", "close": 11.09, "volume": 29049.0}, {"date": "2016-12-07", "close": 11.31, "volume": 13638.0}, {"date": "2016-12-08", "close": 11.17, "volume": 39614.0}, {"date": "2016-12-09", "close": 11.19, "volume": 20307.0}, {"date": "2016-12-12", "close": 11.14, "volume": 31433.0}, {"date": "2016-12-13", "close": 11.19, "volume": 15306.0}, {"date": "2016-12-14", "close": 11.23, "volume": 19214.0}, {"date": "2016-12-15", "close": 11.1, "volume": 23134.0}, {"date": "2016-12-16", "close": 11.21, "volume": 10035.0}, {"date": "2016-12-19", "close": 11.15, "volume": 28964.0}, {"date": "2016-12-20", "close": 11.23, "volume": 15949.0}, {"date": "2016-12-21", "close": 11.28, "volume": 17029.0}, {"date": "2016-12-22", "close": 11.2999, "volume": 35764.0}, {"date": "2016-12-23", "close": 11.27, "volume": 18198.0}, {"date": "2016-12-27", "close": 11.12, "volume": 22429.0}, {"date": "2016-12-28", "close": 11.17, "volume": 6920.0}, {"date": "2016-12-29", "close": 11.19, "volume": 32220.0}, {"date": "2016-12-30", "close": 11.22, "volume": 13181.0}, {"date": "2017-01-03", "close": 11.19, "volume": 7802.0}, {"date": "2017-01-04", "close": 11.2399, "volume": 16121.0}, {"date": "2017-01-05", "close": 11.32, "volume": 5419.0}, {"date": "2017-01-06", "close": 11.32, "volume": 10893.0}, {"date": "2017-01-09", "close": 11.38, "volume": 6862.0}, {"date": "2017-01-10", "close": 11.38, "volume": 9774.0}, {"date": "2017-01-11", "close": 11.34, "volume": 21190.0}, {"date": "2017-01-12", "close": 11.43, "volume": 5818.0}, {"date": "2017-01-13", "close": 11.43, "volume": 582.0}, {"date": "2017-01-17", "close": 11.47, "volume": 9746.0}, {"date": "2017-01-18", "close": 11.4, "volume": 21931.0}, {"date": "2017-01-19", "close": 11.36, "volume": 8787.0}, {"date": "2017-01-20", "close": 11.39, "volume": 10079.0}, {"date": "2017-01-23", "close": 11.45, "volume": 4872.0}, {"date": "2017-01-24", "close": 11.44, "volume": 14998.0}, {"date": "2017-01-25", "close": 11.43, "volume": 9286.0}, {"date": "2017-01-26", "close": 11.43, "volume": 2995.0}, {"date": "2017-01-27", "close": 11.48, "volume": 6576.0}, {"date": "2017-01-30", "close": 11.5, "volume": 11862.0}, {"date": "2017-01-31", "close": 11.5899, "volume": 5845.0}, {"date": "2017-02-01", "close": 11.59, "volume": 14157.0}, {"date": "2017-02-02", "close": 11.57, "volume": 13551.0}, {"date": "2017-02-03", "close": 11.55, "volume": 5064.0}, {"date": "2017-02-06", "close": 11.52, "volume": 10920.0}, {"date": "2017-02-07", "close": 11.55, "volume": 11696.0}, {"date": "2017-02-08", "close": 11.6, "volume": 9824.0}, {"date": "2017-02-09", "close": 11.581, "volume": 3804.0}, {"date": "2017-02-10", "close": 11.53, "volume": 2305.0}, {"date": "2017-02-13", "close": 11.5358, "volume": 6467.0}, {"date": "2017-02-14", "close": 11.4807, "volume": 2933.0}, {"date": "2017-02-15", "close": 11.47, "volume": 16976.0}, {"date": "2017-02-16", "close": 11.43, "volume": 1725.0}, {"date": "2017-02-17", "close": 11.44, "volume": 12116.0}, {"date": "2017-02-21", "close": 11.49, "volume": 9145.0}, {"date": "2017-02-22", "close": 11.53, "volume": 7109.0}, {"date": "2017-02-23", "close": 11.57, "volume": 9941.0}, {"date": "2017-02-24", "close": 11.63, "volume": 14025.0}, {"date": "2017-02-27", "close": 11.62, "volume": 14188.0}, {"date": "2017-02-28", "close": 11.71, "volume": 28989.0}, {"date": "2017-03-01", "close": 11.49, "volume": 15520.0}, {"date": "2017-03-02", "close": 11.54, "volume": 11166.0}, {"date": "2017-03-03", "close": 11.53, "volume": 4307.0}, {"date": "2017-03-06", "close": 11.48, "volume": 7117.0}, {"date": "2017-03-07", "close": 11.39, "volume": 21763.0}, {"date": "2017-03-08", "close": 11.47, "volume": 46862.0}, {"date": "2017-03-09", "close": 11.21, "volume": 22496.0}, {"date": "2017-03-10", "close": 11.3048, "volume": 10163.0}, {"date": "2017-03-13", "close": 11.34, "volume": 13625.0}, {"date": "2017-03-14", "close": 11.31, "volume": 5360.0}, {"date": "2017-03-15", "close": 11.35, "volume": 15569.0}, {"date": "2017-03-16", "close": 11.41, "volume": 6386.0}, {"date": "2017-03-17", "close": 11.42, "volume": 4800.0}, {"date": "2017-03-20", "close": 11.43, "volume": 17080.0}, {"date": "2017-03-21", "close": 11.4897, "volume": 4216.0}, {"date": "2017-03-22", "close": 11.4782, "volume": 5411.0}, {"date": "2017-03-23", "close": 11.52, "volume": 3001.0}, {"date": "2017-03-24", "close": 11.56, "volume": 8160.0}, {"date": "2017-03-27", "close": 11.8768, "volume": 48254.0}, {"date": "2017-03-28", "close": 12.21, "volume": 36474.0}, {"date": "2017-03-29", "close": 12.15, "volume": 3688.0}, {"date": "2017-03-30", "close": 12.08, "volume": 2675.0}, {"date": "2017-03-31", "close": 12.23, "volume": 8883.0}, {"date": "2017-04-03", "close": 12.77, "volume": 27827.0}, {"date": "2017-04-04", "close": 12.71, "volume": 12991.0}, {"date": "2017-04-05", "close": 12.6542, "volume": 3340.0}, {"date": "2017-04-06", "close": 12.87, "volume": 8803.0}, {"date": "2017-04-07", "close": 12.98, "volume": 26537.0}, {"date": "2017-04-10", "close": 12.8, "volume": 25716.0}, {"date": "2017-04-11", "close": 12.75, "volume": 6104.0}, {"date": "2017-04-12", "close": 12.76, "volume": 8344.0}, {"date": "2017-04-13", "close": 12.58, "volume": 16148.0}, {"date": "2017-04-17", "close": 12.54, "volume": 5448.0}, {"date": "2017-04-18", "close": 12.53, "volume": 10524.0}, {"date": "2017-04-19", "close": 12.38, "volume": 14898.0}, {"date": "2017-04-20", "close": 12.3, "volume": 17976.0}, {"date": "2017-04-21", "close": 12.34, "volume": 17169.0}, {"date": "2017-04-24", "close": 12.36, "volume": 12572.0}, {"date": "2017-04-25", "close": 12.32, "volume": 15882.0}, {"date": "2017-04-26", "close": 12.32, "volume": 11130.0}, {"date": "2017-04-27", "close": 12.24, "volume": 40628.0}, {"date": "2017-04-28", "close": 12.31, "volume": 12161.0}, {"date": "2017-05-01", "close": 12.18, "volume": 29225.0}, {"date": "2017-05-02", "close": 12.2, "volume": 13436.0}, {"date": "2017-05-03", "close": 12.25, "volume": 22265.0}, {"date": "2017-05-04", "close": 12.2272, "volume": 9637.0}, {"date": "2017-05-05", "close": 12.11, "volume": 12710.0}, {"date": "2017-05-08", "close": 12.07, "volume": 6324.0}, {"date": "2017-05-09", "close": 12.02, "volume": 11734.0}, {"date": "2017-05-10", "close": 12.0, "volume": 16840.0}, {"date": "2017-05-11", "close": 11.9711, "volume": 3700.0}, {"date": "2017-05-12", "close": 12.02, "volume": 25540.0}, {"date": "2017-05-15", "close": 12.04, "volume": 15832.0}, {"date": "2017-05-16", "close": 12.0201, "volume": 15018.0}, {"date": "2017-05-17", "close": 12.07, "volume": 3117.0}, {"date": "2017-05-18", "close": 12.03, "volume": 12741.0}, {"date": "2017-05-19", "close": 11.97, "volume": 2661.0}, {"date": "2017-05-22", "close": 11.9609, "volume": 7360.0}, {"date": "2017-05-23", "close": 11.97, "volume": 9677.0}, {"date": "2017-05-24", "close": 11.88, "volume": 15777.0}, {"date": "2017-05-25", "close": 11.91, "volume": 7457.0}, {"date": "2017-05-26", "close": 11.9, "volume": 21634.0}, {"date": "2017-05-30", "close": 11.8301, "volume": 11296.0}, {"date": "2017-05-31", "close": 11.85, "volume": 10724.0}, {"date": "2017-06-01", "close": 11.86, "volume": 2109.0}, {"date": "2017-06-02", "close": 11.91, "volume": 14535.0}, {"date": "2017-06-05", "close": 11.89, "volume": 4727.0}, {"date": "2017-06-06", "close": 11.85, "volume": 7985.0}, {"date": "2017-06-07", "close": 11.85, "volume": 12517.0}, {"date": "2017-06-08", "close": 11.83, "volume": 7208.0}, {"date": "2017-06-09", "close": 11.85, "volume": 1660.0}, {"date": "2017-06-12", "close": 11.84, "volume": 10444.0}, {"date": "2017-06-13", "close": 11.76, "volume": 9603.0}, {"date": "2017-06-14", "close": 11.8, "volume": 25835.0}, {"date": "2017-06-15", "close": 11.85, "volume": 10148.0}, {"date": "2017-06-16", "close": 11.88, "volume": 7137.0}, {"date": "2017-06-19", "close": 11.9, "volume": 9121.0}, {"date": "2017-06-20", "close": 11.97, "volume": 22943.0}, {"date": "2017-06-21", "close": 12.02, "volume": 30491.0}, {"date": "2017-06-22", "close": 11.93, "volume": 1500.0}, {"date": "2017-06-23", "close": 11.9, "volume": 2498.0}, {"date": "2017-06-26", "close": 11.91, "volume": 12745.0}, {"date": "2017-06-27", "close": 11.78, "volume": 14236.0}, {"date": "2017-06-28", "close": 11.82, "volume": 5114.0}, {"date": "2017-06-29", "close": 11.79, "volume": 25211.0}, {"date": "2017-06-30", "close": 11.72, "volume": 9097.0}, {"date": "2017-07-03", "close": 11.78, "volume": 5663.0}, {"date": "2017-07-05", "close": 11.77, "volume": 10895.0}, {"date": "2017-07-06", "close": 11.74, "volume": 10809.0}, {"date": "2017-07-07", "close": 11.76, "volume": 6555.0}, {"date": "2017-07-10", "close": 11.81, "volume": 8788.0}, {"date": "2017-07-11", "close": 11.83, "volume": 2872.0}, {"date": "2017-07-12", "close": 11.87, "volume": 6281.0}, {"date": "2017-07-13", "close": 11.89, "volume": 4745.0}, {"date": "2017-07-14", "close": 11.81, "volume": 22950.0}, {"date": "2017-07-17", "close": 11.8, "volume": 9171.0}, {"date": "2017-07-18", "close": 11.82, "volume": 20699.0}, {"date": "2017-07-19", "close": 11.8, "volume": 15530.0}, {"date": "2017-07-20", "close": 11.78, "volume": 4616.0}, {"date": "2017-07-21", "close": 11.81, "volume": 12168.0}, {"date": "2017-07-24", "close": 11.79, "volume": 13328.0}, {"date": "2017-07-25", "close": 11.79, "volume": 9918.0}, {"date": "2017-07-26", "close": 11.75, "volume": 6343.0}, {"date": "2017-07-27", "close": 11.79, "volume": 6960.0}, {"date": "2017-07-28", "close": 11.8, "volume": 5446.0}, {"date": "2017-07-31", "close": 11.86, "volume": 19441.0}, {"date": "2017-08-01", "close": 11.81, "volume": 9130.0}, {"date": "2017-08-02", "close": 11.81, "volume": 13681.0}, {"date": "2017-08-03", "close": 11.82, "volume": 6346.0}, {"date": "2017-08-04", "close": 11.75, "volume": 6947.0}, {"date": "2017-08-07", "close": 11.74, "volume": 11747.0}, {"date": "2017-08-08", "close": 11.69, "volume": 8021.0}, {"date": "2017-08-09", "close": 11.71, "volume": 20681.0}, {"date": "2017-08-10", "close": 11.62, "volume": 3027.0}, {"date": "2017-08-11", "close": 11.58, "volume": 17170.0}, {"date": "2017-08-14", "close": 11.64, "volume": 4727.0}, {"date": "2017-08-15", "close": 11.58, "volume": 19482.0}, {"date": "2017-08-16", "close": 11.639, "volume": 4137.0}, {"date": "2017-08-17", "close": 11.66, "volume": 16532.0}, {"date": "2017-08-18", "close": 11.7, "volume": 5397.0}, {"date": "2017-08-21", "close": 11.72, "volume": 11166.0}, {"date": "2017-08-22", "close": 11.67, "volume": 27292.0}, {"date": "2017-08-23", "close": 11.67, "volume": 11188.0}, {"date": "2017-08-24", "close": 11.63, "volume": 6468.0}, {"date": "2017-08-25", "close": 11.6, "volume": 16089.0}, {"date": "2017-08-28", "close": 11.56, "volume": 16349.0}, {"date": "2017-08-29", "close": 11.62, "volume": 25327.0}, {"date": "2017-08-30", "close": 11.65, "volume": 34737.0}, {"date": "2017-08-31", "close": 11.69, "volume": 10929.0}, {"date": "2017-09-01", "close": 11.64, "volume": 9435.0}, {"date": "2017-09-05", "close": 11.6, "volume": 19856.0}, {"date": "2017-09-06", "close": 11.67, "volume": 9288.0}, {"date": "2017-09-07", "close": 11.65, "volume": 26431.0}, {"date": "2017-09-08", "close": 11.69, "volume": 12071.0}, {"date": "2017-09-11", "close": 11.7, "volume": 5705.0}, {"date": "2017-09-12", "close": 11.6971, "volume": 11753.0}, {"date": "2017-09-13", "close": 11.64, "volume": 15493.0}, {"date": "2017-09-14", "close": 11.63, "volume": 20738.0}, {"date": "2017-09-15", "close": 11.64, "volume": 16268.0}, {"date": "2017-09-18", "close": 11.651, "volume": 6339.0}, {"date": "2017-09-19", "close": 11.6, "volume": 9811.0}, {"date": "2017-09-20", "close": 11.62, "volume": 12098.0}, {"date": "2017-09-21", "close": 11.53, "volume": 15942.0}, {"date": "2017-09-22", "close": 11.607, "volume": 22297.0}, {"date": "2017-09-25", "close": 11.58, "volume": 6822.0}, {"date": "2017-09-26", "close": 11.57, "volume": 4690.0}, {"date": "2017-09-27", "close": 11.5, "volume": 24987.0}, {"date": "2017-09-28", "close": 11.5198, "volume": 9077.0}, {"date": "2017-09-29", "close": 11.53, "volume": 4720.0}, {"date": "2017-10-02", "close": 11.55, "volume": 7055.0}, {"date": "2017-10-03", "close": 11.56, "volume": 4311.0}, {"date": "2017-10-04", "close": 11.59, "volume": 24178.0}, {"date": "2017-10-05", "close": 11.6, "volume": 18778.0}, {"date": "2017-10-06", "close": 11.55, "volume": 8218.0}, {"date": "2017-10-09", "close": 11.534, "volume": 8738.0}, {"date": "2017-10-10", "close": 11.58, "volume": 14746.0}, {"date": "2017-10-11", "close": 11.6, "volume": 12310.0}, {"date": "2017-10-12", "close": 11.566, "volume": 5233.0}, {"date": "2017-10-13", "close": 11.62, "volume": 20982.0}, {"date": "2017-10-16", "close": 11.61, "volume": 7631.0}, {"date": "2017-10-17", "close": 11.61, "volume": 17100.0}, {"date": "2017-10-18", "close": 11.58, "volume": 5503.0}, {"date": "2017-10-19", "close": 11.585, "volume": 13057.0}, {"date": "2017-10-20", "close": 11.57, "volume": 26287.0}, {"date": "2017-10-23", "close": 11.559, "volume": 2419.0}, {"date": "2017-10-24", "close": 11.6199, "volume": 2384.0}, {"date": "2017-10-25", "close": 11.58, "volume": 7927.0}, {"date": "2017-10-26", "close": 11.54, "volume": 9342.0}, {"date": "2017-10-27", "close": 11.44, "volume": 15038.0}, {"date": "2017-10-30", "close": 11.48, "volume": 4097.0}, {"date": "2017-10-31", "close": 11.45, "volume": 8955.0}, {"date": "2017-11-01", "close": 11.4299, "volume": 21156.0}, {"date": "2017-11-02", "close": 11.43, "volume": 9810.0}, {"date": "2017-11-03", "close": 11.43, "volume": 25360.0}, {"date": "2017-11-06", "close": 11.49, "volume": 18891.0}, {"date": "2017-11-07", "close": 11.54, "volume": 9740.0}, {"date": "2017-11-08", "close": 11.54, "volume": 9428.0}, {"date": "2017-11-09", "close": 11.48, "volume": 10832.0}, {"date": "2017-11-10", "close": 11.4, "volume": 15732.0}, {"date": "2017-11-13", "close": 11.45, "volume": 2403.0}, {"date": "2017-11-14", "close": 11.51, "volume": 19350.0}, {"date": "2017-11-15", "close": 11.52, "volume": 33980.0}, {"date": "2017-11-16", "close": 11.48, "volume": 11634.0}, {"date": "2017-11-17", "close": 11.51, "volume": 8024.0}, {"date": "2017-11-20", "close": 11.5, "volume": 16274.0}, {"date": "2017-11-21", "close": 11.5, "volume": 7238.0}, {"date": "2017-11-22", "close": 11.52, "volume": 6892.0}, {"date": "2017-11-24", "close": 11.52, "volume": 1206.0}, {"date": "2017-11-27", "close": 11.47, "volume": 7405.0}, {"date": "2017-11-28", "close": 11.47, "volume": 4570.0}, {"date": "2017-11-29", "close": 11.47, "volume": 13316.0}, {"date": "2017-11-30", "close": 11.43, "volume": 6974.0}, {"date": "2017-12-01", "close": 11.5199, "volume": 12895.0}, {"date": "2017-12-04", "close": 11.52, "volume": 11304.0}, {"date": "2017-12-05", "close": 11.64, "volume": 15179.0}, {"date": "2017-12-06", "close": 11.85, "volume": 19957.0}, {"date": "2017-12-07", "close": 11.91, "volume": 15415.0}, {"date": "2017-12-08", "close": 12.24, "volume": 19944.0}, {"date": "2017-12-11", "close": 12.48, "volume": 12972.0}, {"date": "2017-12-12", "close": 12.4, "volume": 8506.0}, {"date": "2017-12-13", "close": 12.15, "volume": 33290.0}, {"date": "2017-12-14", "close": 11.87, "volume": 28988.0}, {"date": "2017-12-15", "close": 11.73, "volume": 24848.0}, {"date": "2017-12-18", "close": 11.7, "volume": 27452.0}, {"date": "2017-12-19", "close": 11.49, "volume": 47956.0}, {"date": "2017-12-20", "close": 11.48, "volume": 14299.0}, {"date": "2017-12-21", "close": 11.39, "volume": 24550.0}, {"date": "2017-12-22", "close": 11.49, "volume": 16809.0}, {"date": "2017-12-26", "close": 11.54, "volume": 9084.0}, {"date": "2017-12-27", "close": 11.48, "volume": 16635.0}, {"date": "2017-12-28", "close": 11.55, "volume": 13539.0}, {"date": "2017-12-29", "close": 11.5667, "volume": 13910.0}, {"date": "2018-01-02", "close": 11.57, "volume": 9711.0}, {"date": "2018-01-03", "close": 11.62, "volume": 15608.0}, {"date": "2018-01-04", "close": 11.62, "volume": 14070.0}, {"date": "2018-01-05", "close": 11.58, "volume": 11231.0}, {"date": "2018-01-08", "close": 11.51, "volume": 26547.0}, {"date": "2018-01-09", "close": 11.52, "volume": 15555.0}, {"date": "2018-01-10", "close": 11.48, "volume": 5755.0}, {"date": "2018-01-11", "close": 11.46, "volume": 5295.0}, {"date": "2018-01-12", "close": 11.46, "volume": 9890.0}, {"date": "2018-01-16", "close": 11.37, "volume": 26801.0}, {"date": "2018-01-17", "close": 11.33, "volume": 21523.0}, {"date": "2018-01-18", "close": 11.32, "volume": 15573.0}, {"date": "2018-01-19", "close": 11.33, "volume": 11281.0}, {"date": "2018-01-22", "close": 11.31, "volume": 16974.0}, {"date": "2018-01-23", "close": 11.34, "volume": 9419.0}, {"date": "2018-01-24", "close": 11.38, "volume": 24213.0}, {"date": "2018-01-25", "close": 11.26, "volume": 28635.0}, {"date": "2018-01-26", "close": 11.1898, "volume": 18176.0}, {"date": "2018-01-29", "close": 10.99, "volume": 20937.0}, {"date": "2018-01-30", "close": 11.06, "volume": 48327.0}, {"date": "2018-01-31", "close": 11.12, "volume": 28255.0}, {"date": "2018-02-01", "close": 11.05, "volume": 12417.0}, {"date": "2018-02-02", "close": 11.05, "volume": 27403.0}, {"date": "2018-02-05", "close": 11.0264, "volume": 15305.0}, {"date": "2018-02-06", "close": 11.13, "volume": 23911.0}, {"date": "2018-02-07", "close": 11.15, "volume": 10090.0}, {"date": "2018-02-08", "close": 11.4, "volume": 9350.0}, {"date": "2018-02-09", "close": 11.18, "volume": 6541.0}, {"date": "2018-02-12", "close": 11.0727, "volume": 12973.0}, {"date": "2018-02-13", "close": 11.07, "volume": 3433.0}, {"date": "2018-02-14", "close": 10.9744, "volume": 17279.0}, {"date": "2018-02-15", "close": 10.92, "volume": 9452.0}, {"date": "2018-02-16", "close": 10.94, "volume": 10776.0}, {"date": "2018-02-20", "close": 10.98, "volume": 10598.0}, {"date": "2018-02-21", "close": 10.91, "volume": 13634.0}, {"date": "2018-02-22", "close": 10.88, "volume": 16085.0}, {"date": "2018-02-23", "close": 10.9442, "volume": 10836.0}, {"date": "2018-02-26", "close": 10.93, "volume": 12411.0}, {"date": "2018-02-27", "close": 10.93, "volume": 16980.0}, {"date": "2018-02-28", "close": 10.99, "volume": 9115.0}, {"date": "2018-03-01", "close": 10.89, "volume": 26081.0}, {"date": "2018-03-02", "close": 10.9, "volume": 3506.0}, {"date": "2018-03-05", "close": 10.8847, "volume": 14235.0}, {"date": "2018-03-06", "close": 10.9, "volume": 9201.0}, {"date": "2018-03-07", "close": 10.77, "volume": 17449.0}, {"date": "2018-03-08", "close": 11.33, "volume": 54497.0}, {"date": "2018-03-09", "close": 11.81, "volume": 64759.0}, {"date": "2018-03-12", "close": 11.79, "volume": 128889.0}, {"date": "2018-03-13", "close": 11.86, "volume": 49253.0}, {"date": "2018-03-14", "close": 11.77, "volume": 21797.0}, {"date": "2018-03-15", "close": 11.84, "volume": 24513.0}, {"date": "2018-03-16", "close": 11.85, "volume": 8549.0}, {"date": "2018-03-19", "close": 11.75, "volume": 50831.0}, {"date": "2018-03-20", "close": 11.65, "volume": 3396.0}, {"date": "2018-03-21", "close": 11.59, "volume": 16135.0}, {"date": "2018-03-22", "close": 11.56, "volume": 8421.0}, {"date": "2018-03-23", "close": 11.65, "volume": 7904.0}, {"date": "2018-03-26", "close": 11.61, "volume": 5639.0}, {"date": "2018-03-27", "close": 11.57, "volume": 15079.0}, {"date": "2018-03-28", "close": 11.73, "volume": 16016.0}, {"date": "2018-03-29", "close": 11.64, "volume": 6753.0}, {"date": "2018-04-02", "close": 11.5516, "volume": 11572.0}, {"date": "2018-04-03", "close": 11.53, "volume": 7913.0}, {"date": "2018-04-04", "close": 11.53, "volume": 1984.0}, {"date": "2018-04-05", "close": 11.44, "volume": 11995.0}, {"date": "2018-04-06", "close": 11.47, "volume": 5760.0}, {"date": "2018-04-09", "close": 11.4484, "volume": 8818.0}, {"date": "2018-04-10", "close": 11.51, "volume": 15011.0}, {"date": "2018-04-11", "close": 11.48, "volume": 15675.0}, {"date": "2018-04-12", "close": 11.4, "volume": 3089.0}, {"date": "2018-04-13", "close": 11.4, "volume": 13791.0}, {"date": "2018-04-16", "close": 11.28, "volume": 15222.0}, {"date": "2018-04-17", "close": 11.28, "volume": 28165.0}, {"date": "2018-04-18", "close": 11.23, "volume": 5917.0}, {"date": "2018-04-19", "close": 11.2092, "volume": 27979.0}, {"date": "2018-04-20", "close": 11.2251, "volume": 11885.0}, {"date": "2018-04-23", "close": 11.19, "volume": 4162.0}, {"date": "2018-04-24", "close": 11.19, "volume": 873.0}, {"date": "2018-04-25", "close": 11.1799, "volume": 5027.0}, {"date": "2018-04-26", "close": 11.19, "volume": 7995.0}, {"date": "2018-04-27", "close": 11.2499, "volume": 11517.0}, {"date": "2018-04-30", "close": 11.21, "volume": 13889.0}, {"date": "2018-05-01", "close": 11.25, "volume": 8116.0}, {"date": "2018-05-02", "close": 11.25, "volume": 11088.0}, {"date": "2018-05-03", "close": 11.27, "volume": 5351.0}, {"date": "2018-05-04", "close": 11.22, "volume": 12538.0}, {"date": "2018-05-07", "close": 11.2, "volume": 14970.0}, {"date": "2018-05-08", "close": 11.2, "volume": 3750.0}, {"date": "2018-05-09", "close": 11.18, "volume": 9166.0}, {"date": "2018-05-10", "close": 11.23, "volume": 15244.0}, {"date": "2018-05-11", "close": 11.18, "volume": 5478.0}, {"date": "2018-05-14", "close": 11.11, "volume": 17800.0}, {"date": "2018-05-15", "close": 11.11, "volume": 12526.0}, {"date": "2018-05-16", "close": 11.12, "volume": 7655.0}, {"date": "2018-05-17", "close": 11.1, "volume": 2619.0}, {"date": "2018-05-18", "close": 11.2, "volume": 34851.0}, {"date": "2018-05-21", "close": 11.19, "volume": 12030.0}, {"date": "2018-05-22", "close": 11.16, "volume": 8021.0}, {"date": "2018-05-23", "close": 11.14, "volume": 16431.0}, {"date": "2018-05-24", "close": 11.23, "volume": 23301.0}, {"date": "2018-05-25", "close": 11.27, "volume": 23057.0}, {"date": "2018-05-29", "close": 11.29, "volume": 1976.0}, {"date": "2018-05-30", "close": 11.3478, "volume": 11047.0}, {"date": "2018-05-31", "close": 11.4, "volume": 4537.0}, {"date": "2018-06-01", "close": 11.36, "volume": 7045.0}, {"date": "2018-06-04", "close": 11.22, "volume": 22711.0}, {"date": "2018-06-05", "close": 11.21, "volume": 10674.0}, {"date": "2018-06-06", "close": 11.24, "volume": 16592.0}, {"date": "2018-06-07", "close": 11.23, "volume": 9093.0}, {"date": "2018-06-08", "close": 11.18, "volume": 10276.0}, {"date": "2018-06-11", "close": 11.16, "volume": 4561.0}, {"date": "2018-06-12", "close": 11.13, "volume": 6809.0}, {"date": "2018-06-13", "close": 11.07, "volume": 7190.0}, {"date": "2018-06-14", "close": 11.11, "volume": 7124.0}, {"date": "2018-06-15", "close": 11.13, "volume": 6096.0}, {"date": "2018-06-18", "close": 11.25, "volume": 15299.0}, {"date": "2018-06-19", "close": 11.29, "volume": 1778.0}, {"date": "2018-06-20", "close": 11.2946, "volume": 4023.0}, {"date": "2018-06-21", "close": 11.27, "volume": 5003.0}, {"date": "2018-06-22", "close": 11.29, "volume": 6557.0}, {"date": "2018-06-25", "close": 11.2158, "volume": 2836.0}, {"date": "2018-06-26", "close": 11.65, "volume": 11400.0}, {"date": "2018-06-27", "close": 11.6125, "volume": 12273.0}, {"date": "2018-06-28", "close": 11.32, "volume": 14716.0}, {"date": "2018-06-29", "close": 11.28, "volume": 5005.0}, {"date": "2018-07-02", "close": 11.2971, "volume": 2082.0}, {"date": "2018-07-03", "close": 11.23, "volume": 2300.0}, {"date": "2018-07-05", "close": 11.19, "volume": 2640.0}, {"date": "2018-07-06", "close": 11.1502, "volume": 2499.0}, {"date": "2018-07-09", "close": 11.14, "volume": 5605.0}, {"date": "2018-07-10", "close": 11.16, "volume": 5448.0}, {"date": "2018-07-11", "close": 11.16, "volume": 3329.0}, {"date": "2018-07-12", "close": 11.09, "volume": 6152.0}, {"date": "2018-07-13", "close": 11.07, "volume": 3780.0}, {"date": "2018-07-16", "close": 11.06, "volume": 7908.0}, {"date": "2018-07-17", "close": 11.0, "volume": 7524.0}, {"date": "2018-07-18", "close": 11.01, "volume": 10013.0}, {"date": "2018-07-19", "close": 11.01, "volume": 5894.0}, {"date": "2018-07-20", "close": 11.08, "volume": 5944.0}, {"date": "2018-07-23", "close": 11.0424, "volume": 4625.0}, {"date": "2018-07-24", "close": 11.08, "volume": 13321.0}, {"date": "2018-07-25", "close": 11.1, "volume": 3772.0}, {"date": "2018-07-26", "close": 11.07, "volume": 6601.0}, {"date": "2018-07-27", "close": 11.01, "volume": 9541.0}, {"date": "2018-07-30", "close": 11.0795, "volume": 12796.0}, {"date": "2018-07-31", "close": 11.09, "volume": 2857.0}, {"date": "2018-08-01", "close": 11.03, "volume": 4934.0}, {"date": "2018-08-02", "close": 10.99, "volume": 21741.0}, {"date": "2018-08-03", "close": 10.95, "volume": 7781.0}, {"date": "2018-08-06", "close": 10.95, "volume": 10242.0}, {"date": "2018-08-07", "close": 10.88, "volume": 9900.0}, {"date": "2018-08-08", "close": 10.9, "volume": 14671.0}, {"date": "2018-08-09", "close": 10.97, "volume": 5256.0}, {"date": "2018-08-10", "close": 10.93, "volume": 9697.0}, {"date": "2018-08-13", "close": 11.08, "volume": 28213.0}, {"date": "2018-08-14", "close": 11.15, "volume": 5356.0}, {"date": "2018-08-15", "close": 11.092, "volume": 3018.0}, {"date": "2018-08-16", "close": 11.1, "volume": 8806.0}, {"date": "2018-08-17", "close": 11.04, "volume": 6954.0}, {"date": "2018-08-20", "close": 11.05, "volume": 8395.0}, {"date": "2018-08-21", "close": 11.0, "volume": 4563.0}, {"date": "2018-08-22", "close": 10.98, "volume": 5750.0}, {"date": "2018-08-23", "close": 10.91, "volume": 10014.0}, {"date": "2018-08-24", "close": 10.89, "volume": 11832.0}, {"date": "2018-08-27", "close": 10.83, "volume": 15657.0}, {"date": "2018-08-28", "close": 10.8, "volume": 7805.0}, {"date": "2018-08-29", "close": 10.81, "volume": 4229.0}, {"date": "2018-08-30", "close": 10.79, "volume": 13340.0}, {"date": "2018-08-31", "close": 10.8162, "volume": 8202.0}, {"date": "2018-09-04", "close": 10.8, "volume": 6010.0}, {"date": "2018-09-05", "close": 10.76, "volume": 11524.0}, {"date": "2018-09-06", "close": 10.74, "volume": 11295.0}, {"date": "2018-09-07", "close": 10.7, "volume": 7983.0}, {"date": "2018-09-10", "close": 10.71, "volume": 7318.0}, {"date": "2018-09-11", "close": 10.65, "volume": 9226.0}, {"date": "2018-09-12", "close": 10.67, "volume": 12211.0}, {"date": "2018-09-13", "close": 10.61, "volume": 10777.0}, {"date": "2018-09-14", "close": 10.52, "volume": 20632.0}, {"date": "2018-09-17", "close": 10.41, "volume": 17583.0}, {"date": "2018-09-18", "close": 10.41, "volume": 17665.0}, {"date": "2018-09-19", "close": 10.42, "volume": 2689.0}, {"date": "2018-09-20", "close": 10.39, "volume": 24945.0}, {"date": "2018-09-21", "close": 10.36, "volume": 21041.0}, {"date": "2018-09-24", "close": 10.27, "volume": 21497.0}, {"date": "2018-09-25", "close": 10.17, "volume": 45995.0}, {"date": "2018-09-26", "close": 10.19, "volume": 17437.0}, {"date": "2018-09-27", "close": 10.17, "volume": 14590.0}, {"date": "2018-09-28", "close": 10.21, "volume": 14781.0}, {"date": "2018-10-01", "close": 10.22, "volume": 12561.0}, {"date": "2018-10-02", "close": 10.2, "volume": 26946.0}, {"date": "2018-10-03", "close": 10.2054, "volume": 24336.0}, {"date": "2018-10-04", "close": 10.08, "volume": 30026.0}, {"date": "2018-10-05", "close": 10.01, "volume": 20488.0}, {"date": "2018-10-08", "close": 10.03, "volume": 38968.0}, {"date": "2018-10-09", "close": 10.04, "volume": 37078.0}, {"date": "2018-10-10", "close": 10.05, "volume": 30400.0}, {"date": "2018-10-11", "close": 10.04, "volume": 36408.0}, {"date": "2018-10-12", "close": 10.01, "volume": 8735.0}, {"date": "2018-10-15", "close": 9.99, "volume": 29578.0}, {"date": "2018-10-16", "close": 10.02, "volume": 24061.0}, {"date": "2018-10-17", "close": 9.99, "volume": 29719.0}, {"date": "2018-10-18", "close": 10.0, "volume": 17280.0}, {"date": "2018-10-19", "close": 9.99, "volume": 33519.0}, {"date": "2018-10-22", "close": 10.01, "volume": 5327.0}, {"date": "2018-10-23", "close": 10.05, "volume": 20645.0}, {"date": "2018-10-24", "close": 10.12, "volume": 24040.0}, {"date": "2018-10-25", "close": 10.1072, "volume": 14748.0}, {"date": "2018-10-26", "close": 10.16, "volume": 26310.0}, {"date": "2018-10-29", "close": 10.13, "volume": 26165.0}, {"date": "2018-10-30", "close": 10.09, "volume": 12824.0}, {"date": "2018-10-31", "close": 10.09, "volume": 24874.0}, {"date": "2018-11-01", "close": 10.11, "volume": 12946.0}, {"date": "2018-11-02", "close": 10.13, "volume": 9184.0}, {"date": "2018-11-05", "close": 10.14, "volume": 10558.0}, {"date": "2018-11-06", "close": 10.16, "volume": 25306.0}, {"date": "2018-11-07", "close": 10.2, "volume": 16386.0}, {"date": "2018-11-08", "close": 10.2, "volume": 33426.0}, {"date": "2018-11-09", "close": 10.23, "volume": 2152.0}, {"date": "2018-11-12", "close": 10.24, "volume": 14750.0}, {"date": "2018-11-13", "close": 10.2897, "volume": 9413.0}, {"date": "2018-11-14", "close": 10.27, "volume": 14929.0}, {"date": "2018-11-15", "close": 10.25, "volume": 18892.0}, {"date": "2018-11-16", "close": 10.22, "volume": 24794.0}, {"date": "2018-11-19", "close": 10.18, "volume": 37159.0}, {"date": "2018-11-20", "close": 10.15, "volume": 20400.0}, {"date": "2018-11-21", "close": 10.12, "volume": 24935.0}, {"date": "2018-11-23", "close": 10.15, "volume": 5808.0}, {"date": "2018-11-26", "close": 10.21, "volume": 6706.0}, {"date": "2018-11-27", "close": 10.1601, "volume": 14454.0}, {"date": "2018-11-28", "close": 10.13, "volume": 26220.0}, {"date": "2018-11-29", "close": 10.18, "volume": 16370.0}, {"date": "2018-11-30", "close": 10.2069, "volume": 19337.0}, {"date": "2018-12-03", "close": 10.22, "volume": 44095.0}, {"date": "2018-12-04", "close": 10.28, "volume": 22537.0}, {"date": "2018-12-06", "close": 10.31, "volume": 23534.0}, {"date": "2018-12-07", "close": 10.3586, "volume": 28473.0}, {"date": "2018-12-10", "close": 10.41, "volume": 18679.0}, {"date": "2018-12-11", "close": 10.39, "volume": 53319.0}, {"date": "2018-12-12", "close": 10.34, "volume": 32647.0}, {"date": "2018-12-13", "close": 10.23, "volume": 28671.0}, {"date": "2018-12-14", "close": 10.19, "volume": 27312.0}, {"date": "2018-12-17", "close": 10.15, "volume": 21293.0}, {"date": "2018-12-18", "close": 10.1878, "volume": 12027.0}, {"date": "2018-12-19", "close": 10.21, "volume": 30658.0}, {"date": "2018-12-20", "close": 10.16, "volume": 16275.0}, {"date": "2018-12-21", "close": 10.19, "volume": 20512.0}, {"date": "2018-12-24", "close": 10.239, "volume": 23054.0}, {"date": "2018-12-26", "close": 10.19, "volume": 40300.0}, {"date": "2018-12-27", "close": 10.03, "volume": 71427.0}, {"date": "2018-12-28", "close": 10.0201, "volume": 66076.0}, {"date": "2018-12-31", "close": 10.14, "volume": 143877.0}, {"date": "2019-01-02", "close": 10.25, "volume": 40910.0}, {"date": "2019-01-03", "close": 10.33, "volume": 28234.0}, {"date": "2019-01-04", "close": 10.28, "volume": 27875.0}, {"date": "2019-01-07", "close": 10.33, "volume": 14063.0}, {"date": "2019-01-08", "close": 10.36, "volume": 14396.0}, {"date": "2019-01-09", "close": 10.43, "volume": 513.0}, {"date": "2019-01-10", "close": 10.44, "volume": 2757.0}, {"date": "2019-01-11", "close": 10.39, "volume": 9522.0}, {"date": "2019-01-14", "close": 10.47, "volume": 39456.0}, {"date": "2019-01-15", "close": 10.47, "volume": 12059.0}, {"date": "2019-01-16", "close": 10.47, "volume": 8863.0}, {"date": "2019-01-17", "close": 10.51, "volume": 16466.0}, {"date": "2019-01-18", "close": 10.37, "volume": 30985.0}, {"date": "2019-01-22", "close": 10.38, "volume": 38550.0}, {"date": "2019-01-23", "close": 10.4, "volume": 19465.0}, {"date": "2019-01-24", "close": 10.5, "volume": 17664.0}, {"date": "2019-01-25", "close": 10.51, "volume": 34416.0}, {"date": "2019-01-28", "close": 10.53, "volume": 14792.0}, {"date": "2019-01-29", "close": 10.55, "volume": 17092.0}, {"date": "2019-01-30", "close": 10.56, "volume": 25174.0}, {"date": "2019-01-31", "close": 10.62, "volume": 24298.0}, {"date": "2019-02-01", "close": 10.69, "volume": 10890.0}, {"date": "2019-02-04", "close": 10.63, "volume": 7250.0}, {"date": "2019-02-05", "close": 10.61, "volume": 4181.0}, {"date": "2019-02-06", "close": 10.66, "volume": 18501.0}, {"date": "2019-02-07", "close": 10.62, "volume": 17301.0}, {"date": "2019-02-08", "close": 10.63, "volume": 11828.0}, {"date": "2019-02-11", "close": 10.64, "volume": 17706.0}, {"date": "2019-02-12", "close": 10.63, "volume": 24228.0}, {"date": "2019-02-13", "close": 10.8, "volume": 37442.0}, {"date": "2019-02-14", "close": 10.8, "volume": 13230.0}, {"date": "2019-02-15", "close": 10.76, "volume": 9378.0}, {"date": "2019-02-19", "close": 10.69, "volume": 16481.0}, {"date": "2019-02-20", "close": 10.7699, "volume": 7765.0}, {"date": "2019-02-21", "close": 10.68, "volume": 9822.0}, {"date": "2019-02-22", "close": 10.79, "volume": 18803.0}, {"date": "2019-02-25", "close": 10.8, "volume": 4128.0}, {"date": "2019-02-26", "close": 10.8, "volume": 15284.0}, {"date": "2019-02-27", "close": 10.69, "volume": 17003.0}, {"date": "2019-02-28", "close": 10.77, "volume": 9951.0}, {"date": "2019-03-01", "close": 10.79, "volume": 3655.0}, {"date": "2019-03-04", "close": 10.78, "volume": 6413.0}, {"date": "2019-03-05", "close": 10.78, "volume": 15244.0}, {"date": "2019-03-06", "close": 10.76, "volume": 24851.0}, {"date": "2019-03-07", "close": 10.78, "volume": 14079.0}, {"date": "2019-03-08", "close": 10.78, "volume": 6595.0}, {"date": "2019-03-11", "close": 10.8, "volume": 12396.0}, {"date": "2019-03-12", "close": 10.84, "volume": 6212.0}, {"date": "2019-03-13", "close": 10.93, "volume": 7274.0}, {"date": "2019-03-14", "close": 10.84, "volume": 21164.0}, {"date": "2019-03-15", "close": 10.84, "volume": 26384.0}, {"date": "2019-03-18", "close": 10.85, "volume": 10419.0}, {"date": "2019-03-19", "close": 10.9347, "volume": 3494.0}, {"date": "2019-03-20", "close": 10.93, "volume": 9126.0}, {"date": "2019-03-21", "close": 10.9106, "volume": 4233.0}, {"date": "2019-03-22", "close": 10.81, "volume": 16985.0}, {"date": "2019-03-25", "close": 10.82, "volume": 19392.0}, {"date": "2019-03-26", "close": 10.87, "volume": 16082.0}, {"date": "2019-03-27", "close": 11.0, "volume": 19553.0}, {"date": "2019-03-28", "close": 10.94, "volume": 33379.0}, {"date": "2019-03-29", "close": 10.9, "volume": 5908.0}, {"date": "2019-04-01", "close": 10.89, "volume": 10327.0}, {"date": "2019-04-02", "close": 10.72, "volume": 37123.0}, {"date": "2019-04-03", "close": 10.73, "volume": 7480.0}, {"date": "2019-04-04", "close": 10.71, "volume": 10739.0}, {"date": "2019-04-05", "close": 10.76, "volume": 18964.0}, {"date": "2019-04-08", "close": 10.79, "volume": 14836.0}, {"date": "2019-04-09", "close": 10.87, "volume": 18853.0}, {"date": "2019-04-10", "close": 11.0, "volume": 10574.0}, {"date": "2019-04-11", "close": 10.8125, "volume": 11236.0}, {"date": "2019-04-12", "close": 10.97, "volume": 13255.0}, {"date": "2019-04-15", "close": 11.061, "volume": 31871.0}, {"date": "2019-04-16", "close": 11.04, "volume": 10083.0}, {"date": "2019-04-17", "close": 11.0519, "volume": 13495.0}, {"date": "2019-04-18", "close": 10.75, "volume": 14265.0}, {"date": "2019-04-22", "close": 10.75, "volume": 21049.0}, {"date": "2019-04-23", "close": 10.76, "volume": 20121.0}, {"date": "2019-04-24", "close": 10.9, "volume": 11843.0}, {"date": "2019-04-25", "close": 10.98, "volume": 10775.0}, {"date": "2019-04-26", "close": 10.97, "volume": 7947.0}, {"date": "2019-04-29", "close": 11.04, "volume": 11911.0}, {"date": "2019-04-30", "close": 11.06, "volume": 5135.0}, {"date": "2019-05-01", "close": 11.06, "volume": 10830.0}, {"date": "2019-05-02", "close": 11.05, "volume": 20384.0}, {"date": "2019-05-03", "close": 10.99, "volume": 9575.0}, {"date": "2019-05-06", "close": 11.1, "volume": 9947.0}, {"date": "2019-05-07", "close": 11.02, "volume": 15868.0}, {"date": "2019-05-08", "close": 11.0001, "volume": 7432.0}, {"date": "2019-05-09", "close": 11.0312, "volume": 3851.0}, {"date": "2019-05-10", "close": 11.05, "volume": 9076.0}, {"date": "2019-05-13", "close": 11.0543, "volume": 4398.0}, {"date": "2019-05-14", "close": 10.99, "volume": 13454.0}, {"date": "2019-05-15", "close": 11.09, "volume": 16826.0}, {"date": "2019-05-16", "close": 11.1, "volume": 8902.0}, {"date": "2019-05-17", "close": 11.13, "volume": 14470.0}, {"date": "2019-05-20", "close": 11.13, "volume": 5696.0}, {"date": "2019-05-21", "close": 11.08, "volume": 6562.0}, {"date": "2019-05-22", "close": 11.0803, "volume": 12363.0}, {"date": "2019-05-23", "close": 11.12, "volume": 6460.0}, {"date": "2019-05-24", "close": 11.04, "volume": 3324.0}, {"date": "2019-05-28", "close": 11.17, "volume": 8158.0}, {"date": "2019-05-29", "close": 11.21, "volume": 6605.0}, {"date": "2019-05-30", "close": 11.25, "volume": 8134.0}, {"date": "2019-05-31", "close": 11.19, "volume": 15045.0}, {"date": "2019-06-03", "close": 11.15, "volume": 9003.0}, {"date": "2019-06-04", "close": 11.15, "volume": 11400.0}, {"date": "2019-06-05", "close": 11.2, "volume": 24264.0}, {"date": "2019-06-06", "close": 11.21, "volume": 15956.0}, {"date": "2019-06-07", "close": 11.27, "volume": 6037.0}, {"date": "2019-06-10", "close": 11.259, "volume": 3031.0}, {"date": "2019-06-11", "close": 11.25, "volume": 21693.0}, {"date": "2019-06-12", "close": 11.26, "volume": 10380.0}, {"date": "2019-06-13", "close": 11.25, "volume": 4189.0}, {"date": "2019-06-14", "close": 11.23, "volume": 8978.0}, {"date": "2019-06-17", "close": 11.28, "volume": 23528.0}, {"date": "2019-06-18", "close": 11.15, "volume": 21382.0}, {"date": "2019-06-19", "close": 11.19, "volume": 25450.0}, {"date": "2019-06-20", "close": 11.15, "volume": 7705.0}, {"date": "2019-06-21", "close": 11.23, "volume": 20087.0}, {"date": "2019-06-24", "close": 11.2921, "volume": 4701.0}, {"date": "2019-06-25", "close": 11.25, "volume": 10291.0}, {"date": "2019-06-26", "close": 11.26, "volume": 16886.0}, {"date": "2019-06-27", "close": 11.25, "volume": 10940.0}, {"date": "2019-06-28", "close": 11.24, "volume": 8551.0}, {"date": "2019-07-01", "close": 11.24, "volume": 3643.0}, {"date": "2019-07-02", "close": 11.24, "volume": 22814.0}, {"date": "2019-07-03", "close": 11.27, "volume": 3629.0}, {"date": "2019-07-05", "close": 11.2, "volume": 14984.0}, {"date": "2019-07-08", "close": 11.21, "volume": 11349.0}, {"date": "2019-07-09", "close": 11.2, "volume": 8071.0}, {"date": "2019-07-10", "close": 11.23, "volume": 13060.0}, {"date": "2019-07-11", "close": 11.248, "volume": 24188.0}, {"date": "2019-07-12", "close": 11.39, "volume": 6720.0}, {"date": "2019-07-15", "close": 11.27, "volume": 36437.0}, {"date": "2019-07-16", "close": 11.29, "volume": 5985.0}, {"date": "2019-07-17", "close": 11.215, "volume": 18390.0}, {"date": "2019-07-18", "close": 11.36, "volume": 13764.0}, {"date": "2019-07-19", "close": 11.26, "volume": 17617.0}, {"date": "2019-07-22", "close": 11.37, "volume": 15773.0}, {"date": "2019-07-23", "close": 11.4, "volume": 22630.0}, {"date": "2019-07-24", "close": 11.38, "volume": 8065.0}, {"date": "2019-07-25", "close": 11.41, "volume": 13769.0}, {"date": "2019-07-26", "close": 11.43, "volume": 10739.0}, {"date": "2019-07-29", "close": 11.43, "volume": 2520.0}, {"date": "2019-07-30", "close": 11.44, "volume": 17913.0}, {"date": "2019-07-31", "close": 11.43, "volume": 3386.0}, {"date": "2019-08-01", "close": 11.44, "volume": 10119.0}, {"date": "2019-08-02", "close": 11.42, "volume": 14402.0}, {"date": "2019-08-05", "close": 11.39, "volume": 27367.0}, {"date": "2019-08-06", "close": 11.37, "volume": 3301.0}, {"date": "2019-08-07", "close": 11.41, "volume": 20489.0}, {"date": "2019-08-08", "close": 11.39, "volume": 1383.0}, {"date": "2019-08-09", "close": 11.4, "volume": 3647.0}, {"date": "2019-08-12", "close": 11.47, "volume": 6476.0}, {"date": "2019-08-13", "close": 11.48, "volume": 12960.0}, {"date": "2019-08-14", "close": 11.496, "volume": 10435.0}, {"date": "2019-08-15", "close": 11.7, "volume": 60227.0}, {"date": "2019-08-16", "close": 11.59, "volume": 11785.0}, {"date": "2019-08-19", "close": 11.55, "volume": 3023.0}, {"date": "2019-08-20", "close": 11.45, "volume": 18855.0}, {"date": "2019-08-21", "close": 11.44, "volume": 10643.0}, {"date": "2019-08-22", "close": 11.465, "volume": 3156.0}, {"date": "2019-08-23", "close": 11.58, "volume": 25320.0}, {"date": "2019-08-26", "close": 11.59, "volume": 11256.0}, {"date": "2019-08-27", "close": 11.55, "volume": 25248.0}, {"date": "2019-08-28", "close": 11.42, "volume": 22690.0}, {"date": "2019-08-29", "close": 11.4, "volume": 18639.0}, {"date": "2019-08-30", "close": 11.46, "volume": 5690.0}, {"date": "2019-09-03", "close": 11.45, "volume": 11176.0}, {"date": "2019-09-04", "close": 11.52, "volume": 3980.0}, {"date": "2019-09-05", "close": 11.5, "volume": 9790.0}, {"date": "2019-09-06", "close": 11.48, "volume": 7514.0}, {"date": "2019-09-09", "close": 11.5, "volume": 12018.0}, {"date": "2019-09-10", "close": 11.49, "volume": 3986.0}, {"date": "2019-09-11", "close": 11.42, "volume": 3501.0}, {"date": "2019-09-12", "close": 11.5, "volume": 15961.0}, {"date": "2019-09-13", "close": 11.301, "volume": 26694.0}, {"date": "2019-09-16", "close": 11.4, "volume": 11256.0}, {"date": "2019-09-17", "close": 11.39, "volume": 6987.0}, {"date": "2019-09-18", "close": 11.42, "volume": 16853.0}, {"date": "2019-09-19", "close": 11.31, "volume": 15510.0}, {"date": "2019-09-20", "close": 11.48, "volume": 6965.0}, {"date": "2019-09-23", "close": 11.42, "volume": 9545.0}, {"date": "2019-09-24", "close": 11.42, "volume": 7473.0}, {"date": "2019-09-25", "close": 11.51, "volume": 15957.0}, {"date": "2019-09-26", "close": 11.4718, "volume": 15905.0}, {"date": "2019-09-27", "close": 11.5, "volume": 6640.0}, {"date": "2019-09-30", "close": 11.5, "volume": 3988.0}, {"date": "2019-10-01", "close": 11.5, "volume": 6553.0}, {"date": "2019-10-02", "close": 11.43, "volume": 13094.0}, {"date": "2019-10-03", "close": 11.4965, "volume": 8747.0}, {"date": "2019-10-04", "close": 11.48, "volume": 8140.0}, {"date": "2019-10-07", "close": 11.45, "volume": 1052.0}, {"date": "2019-10-08", "close": 11.52, "volume": 12039.0}, {"date": "2019-10-09", "close": 11.54, "volume": 6239.0}, {"date": "2019-10-10", "close": 11.5256, "volume": 899.0}, {"date": "2019-10-11", "close": 11.4714, "volume": 1785.0}, {"date": "2019-10-14", "close": 11.38, "volume": 5533.0}, {"date": "2019-10-15", "close": 11.35, "volume": 6960.0}, {"date": "2019-10-16", "close": 11.4, "volume": 4491.0}, {"date": "2019-10-17", "close": 11.365, "volume": 9587.0}, {"date": "2019-10-18", "close": 11.3, "volume": 10399.0}, {"date": "2019-10-21", "close": 11.405, "volume": 10982.0}, {"date": "2019-10-22", "close": 11.35, "volume": 22444.0}, {"date": "2019-10-23", "close": 11.38, "volume": 18534.0}, {"date": "2019-10-24", "close": 11.3, "volume": 8056.0}, {"date": "2019-10-25", "close": 11.37, "volume": 11174.0}, {"date": "2019-10-28", "close": 11.3, "volume": 10503.0}, {"date": "2019-10-29", "close": 11.28, "volume": 2414.0}, {"date": "2019-10-30", "close": 11.3, "volume": 17885.0}, {"date": "2019-10-31", "close": 11.33, "volume": 20058.0}, {"date": "2019-11-01", "close": 11.3, "volume": 9267.0}, {"date": "2019-11-04", "close": 11.32, "volume": 15290.0}, {"date": "2019-11-05", "close": 11.31, "volume": 6094.0}, {"date": "2019-11-06", "close": 11.34, "volume": 9648.0}, {"date": "2019-11-07", "close": 11.39, "volume": 20163.0}, {"date": "2019-11-08", "close": 11.43, "volume": 43962.0}, {"date": "2019-11-11", "close": 11.43, "volume": 1522.0}, {"date": "2019-11-12", "close": 11.44, "volume": 9929.0}, {"date": "2019-11-13", "close": 11.3832, "volume": 27381.0}, {"date": "2019-11-14", "close": 11.42, "volume": 19443.0}, {"date": "2019-11-15", "close": 11.4, "volume": 18613.0}, {"date": "2019-11-18", "close": 11.4, "volume": 13836.0}, {"date": "2019-11-19", "close": 11.4, "volume": 1187.0}, {"date": "2019-11-20", "close": 11.28, "volume": 15955.0}, {"date": "2019-11-21", "close": 11.26, "volume": 14674.0}, {"date": "2019-11-22", "close": 11.285, "volume": 8102.0}, {"date": "2019-11-25", "close": 11.19, "volume": 17658.0}, {"date": "2019-11-26", "close": 11.17, "volume": 30962.0}, {"date": "2019-11-27", "close": 11.17, "volume": 13998.0}, {"date": "2019-11-29", "close": 11.19, "volume": 4741.0}, {"date": "2019-12-02", "close": 11.24, "volume": 22416.0}, {"date": "2019-12-03", "close": 11.34, "volume": 21388.0}, {"date": "2019-12-04", "close": 11.42, "volume": 9781.0}, {"date": "2019-12-05", "close": 11.5, "volume": 35761.0}, {"date": "2019-12-06", "close": 11.24, "volume": 54966.0}, {"date": "2019-12-09", "close": 11.3152, "volume": 16873.0}, {"date": "2019-12-10", "close": 11.3, "volume": 24599.0}, {"date": "2019-12-11", "close": 11.3936, "volume": 24122.0}, {"date": "2019-12-12", "close": 11.25, "volume": 34144.0}, {"date": "2019-12-13", "close": 11.3, "volume": 16796.0}, {"date": "2019-12-16", "close": 11.31, "volume": 17599.0}, {"date": "2019-12-17", "close": 11.286, "volume": 10581.0}, {"date": "2019-12-18", "close": 11.235, "volume": 17344.0}, {"date": "2019-12-19", "close": 11.3, "volume": 6863.0}, {"date": "2019-12-20", "close": 11.4261, "volume": 15171.0}, {"date": "2019-12-23", "close": 11.34, "volume": 4791.0}, {"date": "2019-12-24", "close": 11.37, "volume": 4519.0}, {"date": "2019-12-26", "close": 11.3147, "volume": 5570.0}, {"date": "2019-12-27", "close": 11.25, "volume": 14253.0}, {"date": "2019-12-30", "close": 11.26, "volume": 7075.0}, {"date": "2019-12-31", "close": 11.275, "volume": 14910.0}, {"date": "2020-01-02", "close": 11.26, "volume": 18167.0}, {"date": "2020-01-03", "close": 11.37, "volume": 17136.0}, {"date": "2020-01-06", "close": 11.45, "volume": 15369.0}, {"date": "2020-01-07", "close": 11.48, "volume": 12153.0}, {"date": "2020-01-08", "close": 11.5, "volume": 23340.0}, {"date": "2020-01-09", "close": 11.45, "volume": 11817.0}, {"date": "2020-01-10", "close": 11.46, "volume": 10040.0}, {"date": "2020-01-13", "close": 11.52, "volume": 11322.0}, {"date": "2020-01-14", "close": 11.46, "volume": 38454.0}, {"date": "2020-01-15", "close": 11.52, "volume": 27846.0}, {"date": "2020-01-16", "close": 11.54, "volume": 20340.0}, {"date": "2020-01-17", "close": 11.48, "volume": 21059.0}, {"date": "2020-01-21", "close": 11.46, "volume": 12654.0}, {"date": "2020-01-22", "close": 11.35, "volume": 10024.0}, {"date": "2020-01-23", "close": 11.43, "volume": 14906.0}, {"date": "2020-01-24", "close": 11.49, "volume": 20980.0}, {"date": "2020-01-27", "close": 11.5, "volume": 10563.0}, {"date": "2020-01-28", "close": 11.56, "volume": 20619.0}, {"date": "2020-01-29", "close": 11.57, "volume": 24379.0}, {"date": "2020-01-30", "close": 11.62, "volume": 53788.0}, {"date": "2020-01-31", "close": 11.63, "volume": 7694.0}, {"date": "2020-02-03", "close": 11.53, "volume": 18968.0}, {"date": "2020-02-04", "close": 11.57, "volume": 18353.0}, {"date": "2020-02-05", "close": 11.57, "volume": 13363.0}, {"date": "2020-02-06", "close": 11.53, "volume": 34188.0}, {"date": "2020-02-07", "close": 11.56, "volume": 18328.0}, {"date": "2020-02-10", "close": 11.58, "volume": 10845.0}, {"date": "2020-02-11", "close": 11.59, "volume": 14231.0}, {"date": "2020-02-12", "close": 11.61, "volume": 22699.0}, {"date": "2020-02-13", "close": 11.56, "volume": 19604.0}, {"date": "2020-02-14", "close": 11.56, "volume": 9173.0}, {"date": "2020-02-18", "close": 11.58, "volume": 13319.0}, {"date": "2020-02-19", "close": 11.58, "volume": 27673.0}, {"date": "2020-02-20", "close": 11.57, "volume": 47770.0}, {"date": "2020-02-21", "close": 11.59, "volume": 48614.0}, {"date": "2020-02-24", "close": 11.61, "volume": 13301.0}, {"date": "2020-02-25", "close": 11.6336, "volume": 12946.0}, {"date": "2020-02-26", "close": 11.59, "volume": 9424.0}, {"date": "2020-02-27", "close": 11.61, "volume": 12275.0}, {"date": "2020-02-28", "close": 11.465, "volume": 4217.0}, {"date": "2020-03-02", "close": 11.5, "volume": 9223.0}, {"date": "2020-03-03", "close": 11.68, "volume": 20371.0}, {"date": "2020-03-04", "close": 11.67, "volume": 5499.0}, {"date": "2020-03-05", "close": 11.72, "volume": 26519.0}, {"date": "2020-03-06", "close": 11.7067, "volume": 11613.0}, {"date": "2020-03-09", "close": 11.23, "volume": 23029.0}, {"date": "2020-03-10", "close": 11.25, "volume": 33595.0}, {"date": "2020-03-11", "close": 11.18, "volume": 50424.0}, {"date": "2020-03-12", "close": 10.65, "volume": 56063.0}, {"date": "2020-03-13", "close": 10.78, "volume": 20591.0}, {"date": "2020-03-16", "close": 10.26, "volume": 37168.0}, {"date": "2020-03-17", "close": 10.96, "volume": 14841.0}, {"date": "2020-03-18", "close": 9.35, "volume": 51357.0}, {"date": "2020-03-19", "close": 9.37, "volume": 56555.0}, {"date": "2020-03-20", "close": 9.95, "volume": 32183.0}, {"date": "2020-03-23", "close": 10.095, "volume": 28635.0}, {"date": "2020-03-24", "close": 10.01, "volume": 16850.0}, {"date": "2020-03-25", "close": 10.41, "volume": 22887.0}, {"date": "2020-03-26", "close": 10.62, "volume": 12258.0}, {"date": "2020-03-27", "close": 10.92, "volume": 12052.0}, {"date": "2020-03-30", "close": 11.74, "volume": 12124.0}, {"date": "2020-03-31", "close": 11.3, "volume": 43575.0}, {"date": "2020-04-01", "close": 10.57, "volume": 33932.0}, {"date": "2020-04-02", "close": 10.75, "volume": 2216.0}, {"date": "2020-04-03", "close": 10.41, "volume": 17407.0}, {"date": "2020-04-06", "close": 10.68, "volume": 5275.0}, {"date": "2020-04-07", "close": 10.64, "volume": 10781.0}, {"date": "2020-04-08", "close": 10.68, "volume": 5078.0}, {"date": "2020-04-09", "close": 10.56, "volume": 42758.0}, {"date": "2020-04-13", "close": 10.32, "volume": 21265.0}, {"date": "2020-04-14", "close": 10.3859, "volume": 17235.0}, {"date": "2020-04-15", "close": 10.33, "volume": 22545.0}, {"date": "2020-04-16", "close": 10.53, "volume": 52391.0}, {"date": "2020-04-17", "close": 10.76, "volume": 41172.0}, {"date": "2020-04-20", "close": 10.64, "volume": 6193.0}, {"date": "2020-04-21", "close": 10.7, "volume": 8501.0}, {"date": "2020-04-22", "close": 10.51, "volume": 6870.0}, {"date": "2020-04-23", "close": 10.68, "volume": 11916.0}, {"date": "2020-04-24", "close": 10.66, "volume": 10596.0}, {"date": "2020-04-27", "close": 10.61, "volume": 12875.0}, {"date": "2020-04-28", "close": 10.34, "volume": 49644.0}, {"date": "2020-04-29", "close": 10.41, "volume": 21292.0}, {"date": "2020-04-30", "close": 10.26, "volume": 23499.0}, {"date": "2020-05-01", "close": 10.17, "volume": 39488.0}, {"date": "2020-05-04", "close": 10.26, "volume": 24806.0}, {"date": "2020-05-05", "close": 10.38, "volume": 15668.0}, {"date": "2020-05-06", "close": 10.38, "volume": 6821.0}, {"date": "2020-05-07", "close": 10.4, "volume": 6811.0}, {"date": "2020-05-08", "close": 10.34, "volume": 11248.0}, {"date": "2020-05-11", "close": 10.315, "volume": 14245.0}, {"date": "2020-05-12", "close": 10.3, "volume": 9209.0}, {"date": "2020-05-13", "close": 10.21, "volume": 18149.0}, {"date": "2020-05-14", "close": 10.22, "volume": 6852.0}, {"date": "2020-05-15", "close": 10.19, "volume": 12649.0}, {"date": "2020-05-18", "close": 10.23, "volume": 16256.0}, {"date": "2020-05-19", "close": 10.26, "volume": 11007.0}, {"date": "2020-05-20", "close": 10.28, "volume": 18708.0}, {"date": "2020-05-21", "close": 10.24, "volume": 13490.0}, {"date": "2020-05-22", "close": 10.32, "volume": 7573.0}, {"date": "2020-05-26", "close": 10.36, "volume": 2440.0}, {"date": "2020-05-27", "close": 10.4, "volume": 1775.0}, {"date": "2020-05-28", "close": 10.53, "volume": 15581.0}, {"date": "2020-05-29", "close": 10.49, "volume": 15047.0}, {"date": "2020-06-01", "close": 10.64, "volume": 15348.0}, {"date": "2020-06-02", "close": 10.6345, "volume": 14052.0}, {"date": "2020-06-03", "close": 10.57, "volume": 16896.0}, {"date": "2020-06-04", "close": 10.61, "volume": 14508.0}, {"date": "2020-06-05", "close": 10.6276, "volume": 8325.0}, {"date": "2020-06-08", "close": 10.722, "volume": 5528.0}, {"date": "2020-06-09", "close": 10.65, "volume": 7222.0}, {"date": "2020-06-10", "close": 10.66, "volume": 7404.0}, {"date": "2020-06-11", "close": 10.6465, "volume": 29217.0}, {"date": "2020-06-12", "close": 10.63, "volume": 7831.0}, {"date": "2020-06-15", "close": 10.58, "volume": 26384.0}, {"date": "2020-06-16", "close": 10.595, "volume": 13388.0}, {"date": "2020-06-17", "close": 10.58, "volume": 5575.0}, {"date": "2020-06-18", "close": 10.53, "volume": 3310.0}, {"date": "2020-06-19", "close": 10.56, "volume": 10995.0}, {"date": "2020-06-22", "close": 10.56, "volume": 7343.0}, {"date": "2020-06-23", "close": 10.56, "volume": 7697.0}, {"date": "2020-06-24", "close": 10.583, "volume": 13433.0}, {"date": "2020-06-25", "close": 10.62, "volume": 6727.0}, {"date": "2020-06-26", "close": 10.55, "volume": 5761.0}, {"date": "2020-06-29", "close": 10.57, "volume": 7571.0}, {"date": "2020-06-30", "close": 10.71, "volume": 13079.0}, {"date": "2020-07-01", "close": 10.76, "volume": 7175.0}, {"date": "2020-07-02", "close": 10.76, "volume": 3790.0}, {"date": "2020-07-06", "close": 10.81, "volume": 7721.0}, {"date": "2020-07-07", "close": 10.9, "volume": 4819.0}, {"date": "2020-07-08", "close": 11.0, "volume": 25918.0}, {"date": "2020-07-09", "close": 11.03, "volume": 16286.0}, {"date": "2020-07-10", "close": 11.025, "volume": 11522.0}, {"date": "2020-07-13", "close": 10.96, "volume": 10762.0}, {"date": "2020-07-14", "close": 11.145, "volume": 11253.0}, {"date": "2020-07-15", "close": 11.25, "volume": 6628.0}, {"date": "2020-07-16", "close": 11.285, "volume": 8046.0}, {"date": "2020-07-17", "close": 11.35, "volume": 9526.0}, {"date": "2020-07-20", "close": 11.364, "volume": 5494.0}, {"date": "2020-07-21", "close": 11.5, "volume": 40093.0}, {"date": "2020-07-22", "close": 11.21, "volume": 18878.0}, {"date": "2020-07-23", "close": 11.265, "volume": 9766.0}, {"date": "2020-07-24", "close": 11.266, "volume": 11009.0}, {"date": "2020-07-27", "close": 11.37, "volume": 1907.0}, {"date": "2020-07-28", "close": 11.37, "volume": 9433.0}, {"date": "2020-07-29", "close": 11.355, "volume": 13377.0}, {"date": "2020-07-30", "close": 11.34, "volume": 10601.0}, {"date": "2020-07-31", "close": 11.4, "volume": 8884.0}, {"date": "2020-08-03", "close": 11.39, "volume": 20303.0}, {"date": "2020-08-04", "close": 11.26, "volume": 60156.0}, {"date": "2020-08-05", "close": 11.22, "volume": 13857.0}, {"date": "2020-08-06", "close": 11.2824, "volume": 10230.0}, {"date": "2020-08-07", "close": 11.3, "volume": 11983.0}, {"date": "2020-08-10", "close": 11.33, "volume": 4221.0}, {"date": "2020-08-11", "close": 11.3273, "volume": 3847.0}, {"date": "2020-08-12", "close": 11.43, "volume": 14037.0}, {"date": "2020-08-13", "close": 11.42, "volume": 34220.0}, {"date": "2020-08-14", "close": 11.43, "volume": 6492.0}, {"date": "2020-08-17", "close": 11.36, "volume": 5279.0}, {"date": "2020-08-18", "close": 11.54, "volume": 16034.0}, {"date": "2020-08-19", "close": 11.54, "volume": 2651.0}, {"date": "2020-08-20", "close": 11.545, "volume": 18178.0}, {"date": "2020-08-21", "close": 11.531, "volume": 11906.0}, {"date": "2020-08-24", "close": 11.52, "volume": 11882.0}, {"date": "2020-08-25", "close": 11.52, "volume": 23248.0}, {"date": "2020-08-26", "close": 11.4, "volume": 25235.0}, {"date": "2020-08-27", "close": 11.3499, "volume": 25754.0}, {"date": "2020-08-28", "close": 11.44, "volume": 12534.0}, {"date": "2020-08-31", "close": 11.695, "volume": 6649.0}, {"date": "2020-09-01", "close": 11.95, "volume": 28402.0}, {"date": "2020-09-02", "close": 11.9, "volume": 9183.0}, {"date": "2020-09-03", "close": 11.88, "volume": 6126.0}, {"date": "2020-09-04", "close": 11.59, "volume": 19920.0}, {"date": "2020-09-08", "close": 11.53, "volume": 6152.0}, {"date": "2020-09-09", "close": 11.55, "volume": 7173.0}, {"date": "2020-09-10", "close": 11.73, "volume": 4157.0}, {"date": "2020-09-11", "close": 11.72, "volume": 2663.0}, {"date": "2020-09-14", "close": 11.57, "volume": 13880.0}, {"date": "2020-09-15", "close": 11.74, "volume": 13640.0}, {"date": "2020-09-16", "close": 11.85, "volume": 7179.0}, {"date": "2020-09-17", "close": 11.59, "volume": 5570.0}, {"date": "2020-09-18", "close": 12.0, "volume": 25423.0}, {"date": "2020-09-21", "close": 11.8275, "volume": 6190.0}, {"date": "2020-09-22", "close": 11.92, "volume": 10119.0}, {"date": "2020-09-23", "close": 11.95, "volume": 7677.0}, {"date": "2020-09-24", "close": 11.91, "volume": 35951.0}, {"date": "2020-09-25", "close": 11.93, "volume": 14873.0}, {"date": "2020-09-28", "close": 11.88, "volume": 6540.0}, {"date": "2020-09-29", "close": 11.91, "volume": 11191.0}, {"date": "2020-09-30", "close": 11.89, "volume": 12193.0}, {"date": "2020-10-01", "close": 11.74, "volume": 5608.0}, {"date": "2020-10-02", "close": 11.8299, "volume": 4875.0}, {"date": "2020-10-05", "close": 11.73, "volume": 4354.0}, {"date": "2020-10-06", "close": 11.4, "volume": 39051.0}, {"date": "2020-10-07", "close": 11.29, "volume": 8224.0}, {"date": "2020-10-08", "close": 11.28, "volume": 5335.0}, {"date": "2020-10-09", "close": 11.27, "volume": 13052.0}, {"date": "2020-10-12", "close": 11.26, "volume": 4509.0}, {"date": "2020-10-13", "close": 11.23, "volume": 5018.0}, {"date": "2020-10-14", "close": 11.24, "volume": 28730.0}, {"date": "2020-10-15", "close": 11.23, "volume": 4250.0}, {"date": "2020-10-16", "close": 11.27, "volume": 8635.0}, {"date": "2020-10-19", "close": 11.25, "volume": 8291.0}, {"date": "2020-10-20", "close": 11.3, "volume": 21241.0}, {"date": "2020-10-21", "close": 11.31, "volume": 14425.0}, {"date": "2020-10-22", "close": 11.31, "volume": 5195.0}, {"date": "2020-10-23", "close": 11.31, "volume": 3361.0}, {"date": "2020-10-26", "close": 11.2, "volume": 6530.0}, {"date": "2020-10-27", "close": 11.24, "volume": 6533.0}, {"date": "2020-10-28", "close": 11.29, "volume": 12003.0}, {"date": "2020-10-29", "close": 11.304, "volume": 5431.0}, {"date": "2020-10-30", "close": 11.31, "volume": 4024.0}, {"date": "2020-11-02", "close": 11.258, "volume": 13280.0}, {"date": "2020-11-03", "close": 11.3, "volume": 9025.0}, {"date": "2020-11-04", "close": 11.27, "volume": 18573.0}, {"date": "2020-11-05", "close": 11.25, "volume": 8638.0}, {"date": "2020-11-06", "close": 11.3126, "volume": 12520.0}, {"date": "2020-11-09", "close": 11.28, "volume": 10407.0}, {"date": "2020-11-10", "close": 11.28, "volume": 5498.0}, {"date": "2020-11-11", "close": 11.28, "volume": 1677.0}, {"date": "2020-11-12", "close": 11.295, "volume": 12585.0}, {"date": "2020-11-13", "close": 11.3, "volume": 6458.0}, {"date": "2020-11-16", "close": 11.3302, "volume": 10342.0}, {"date": "2020-11-17", "close": 11.3743, "volume": 9460.0}, {"date": "2020-11-18", "close": 11.39, "volume": 4599.0}, {"date": "2020-11-19", "close": 11.3825, "volume": 5424.0}, {"date": "2020-11-20", "close": 11.275, "volume": 24114.0}, {"date": "2020-11-23", "close": 11.31, "volume": 16862.0}, {"date": "2020-11-24", "close": 11.33, "volume": 18694.0}, {"date": "2020-11-25", "close": 11.37, "volume": 18354.0}, {"date": "2020-11-27", "close": 11.48, "volume": 14942.0}, {"date": "2020-11-30", "close": 11.48, "volume": 14338.0}, {"date": "2020-12-01", "close": 11.39, "volume": 10955.0}, {"date": "2020-12-02", "close": 11.38, "volume": 13331.0}, {"date": "2020-12-03", "close": 11.42, "volume": 28778.0}, {"date": "2020-12-04", "close": 11.35, "volume": 39004.0}, {"date": "2020-12-07", "close": 11.39, "volume": 10338.0}, {"date": "2020-12-08", "close": 11.3934, "volume": 19049.0}, {"date": "2020-12-09", "close": 11.44, "volume": 15962.0}, {"date": "2020-12-10", "close": 11.29, "volume": 18004.0}, {"date": "2020-12-11", "close": 11.46, "volume": 13920.0}, {"date": "2020-12-14", "close": 11.26, "volume": 29493.0}, {"date": "2020-12-15", "close": 11.3499, "volume": 9946.0}, {"date": "2020-12-16", "close": 11.12, "volume": 14272.0}, {"date": "2020-12-17", "close": 11.08, "volume": 23145.0}, {"date": "2020-12-18", "close": 11.07, "volume": 11951.0}, {"date": "2020-12-21", "close": 11.13, "volume": 16863.0}, {"date": "2020-12-22", "close": 11.15, "volume": 23658.0}, {"date": "2020-12-23", "close": 11.13, "volume": 16797.0}, {"date": "2020-12-24", "close": 11.19, "volume": 3964.0}, {"date": "2020-12-28", "close": 11.17, "volume": 10730.0}, {"date": "2020-12-29", "close": 11.25, "volume": 18079.0}, {"date": "2020-12-30", "close": 11.285, "volume": 11183.0}, {"date": "2020-12-31", "close": 11.39, "volume": 10159.0}, {"date": "2021-01-04", "close": 11.3499, "volume": 6810.0}, {"date": "2021-01-05", "close": 11.3455, "volume": 6972.0}, {"date": "2021-01-06", "close": 11.2712, "volume": 21426.0}, {"date": "2021-01-07", "close": 11.24, "volume": 6764.0}, {"date": "2021-01-08", "close": 11.235, "volume": 12038.0}, {"date": "2021-01-11", "close": 11.26, "volume": 17079.0}, {"date": "2021-01-12", "close": 11.21, "volume": 18021.0}, {"date": "2021-01-13", "close": 11.2, "volume": 14131.0}, {"date": "2021-01-14", "close": 11.25, "volume": 21056.0}, {"date": "2021-01-15", "close": 11.31, "volume": 14430.0}, {"date": "2021-01-19", "close": 11.29, "volume": 3709.0}, {"date": "2021-01-20", "close": 11.36, "volume": 9647.0}, {"date": "2021-01-21", "close": 11.49, "volume": 22701.0}, {"date": "2021-01-22", "close": 11.395, "volume": 16208.0}, {"date": "2021-01-25", "close": 11.41, "volume": 21848.0}, {"date": "2021-01-26", "close": 11.48, "volume": 12930.0}, {"date": "2021-01-27", "close": 11.4, "volume": 29896.0}, {"date": "2021-01-28", "close": 11.54, "volume": 17173.0}, {"date": "2021-01-29", "close": 11.49, "volume": 7063.0}, {"date": "2021-02-01", "close": 11.5001, "volume": 9704.0}, {"date": "2021-02-02", "close": 11.51, "volume": 12189.0}, {"date": "2021-02-03", "close": 11.56, "volume": 9321.0}, {"date": "2021-02-04", "close": 11.57, "volume": 4083.0}, {"date": "2021-02-05", "close": 11.6, "volume": 24359.0}, {"date": "2021-02-08", "close": 11.63, "volume": 12836.0}, {"date": "2021-02-09", "close": 11.6203, "volume": 8620.0}, {"date": "2021-02-10", "close": 11.5876, "volume": 9078.0}, {"date": "2021-02-11", "close": 11.5964, "volume": 21866.0}, {"date": "2021-02-12", "close": 11.52, "volume": 6120.0}, {"date": "2021-02-16", "close": 11.44, "volume": 8703.0}, {"date": "2021-02-17", "close": 11.54, "volume": 7036.0}, {"date": "2021-02-18", "close": 11.5, "volume": 4220.0}, {"date": "2021-02-19", "close": 11.5, "volume": 2557.0}, {"date": "2021-02-22", "close": 11.24, "volume": 19020.0}, {"date": "2021-02-23", "close": 11.15, "volume": 26147.0}, {"date": "2021-02-24", "close": 11.15, "volume": 16208.0}, {"date": "2021-02-25", "close": 11.02, "volume": 20956.0}, {"date": "2021-02-26", "close": 11.26, "volume": 36578.0}, {"date": "2021-03-01", "close": 11.31, "volume": 10170.0}, {"date": "2021-03-02", "close": 11.28, "volume": 29081.0}, {"date": "2021-03-03", "close": 11.27, "volume": 14391.0}, {"date": "2021-03-04", "close": 11.27, "volume": 9585.0}, {"date": "2021-03-05", "close": 11.19, "volume": 16125.0}, {"date": "2021-03-08", "close": 11.2858, "volume": 9485.0}, {"date": "2021-03-09", "close": 11.4, "volume": 10870.0}, {"date": "2021-03-10", "close": 11.43, "volume": 9999.0}, {"date": "2021-03-11", "close": 11.38, "volume": 16915.0}, {"date": "2021-03-12", "close": 11.35, "volume": 5450.0}, {"date": "2021-03-15", "close": 11.39, "volume": 6716.0}, {"date": "2021-03-16", "close": 11.26, "volume": 5528.0}, {"date": "2021-03-17", "close": 11.3741, "volume": 19241.0}, {"date": "2021-03-18", "close": 11.39, "volume": 7687.0}, {"date": "2021-03-19", "close": 11.32, "volume": 3447.0}, {"date": "2021-03-22", "close": 11.34, "volume": 12356.0}, {"date": "2021-03-23", "close": 11.3688, "volume": 21336.0}, {"date": "2021-03-24", "close": 11.3313, "volume": 32137.0}, {"date": "2021-03-25", "close": 11.17, "volume": 18206.0}, {"date": "2021-03-26", "close": 11.255, "volume": 14098.0}, {"date": "2021-03-29", "close": 11.32, "volume": 9795.0}, {"date": "2021-03-30", "close": 11.45, "volume": 23790.0}, {"date": "2021-03-31", "close": 11.43, "volume": 9942.0}, {"date": "2021-04-01", "close": 11.45, "volume": 15047.0}, {"date": "2021-04-05", "close": 11.44, "volume": 11535.0}, {"date": "2021-04-06", "close": 11.4498, "volume": 6243.0}, {"date": "2021-04-07", "close": 11.52, "volume": 31791.0}, {"date": "2021-04-08", "close": 11.53, "volume": 15592.0}, {"date": "2021-04-09", "close": 11.55, "volume": 21177.0}, {"date": "2021-04-12", "close": 11.53, "volume": 18354.0}, {"date": "2021-04-13", "close": 11.58, "volume": 16312.0}, {"date": "2021-04-14", "close": 11.54, "volume": 18856.0}, {"date": "2021-04-15", "close": 11.52, "volume": 23935.0}, {"date": "2021-04-16", "close": 11.58, "volume": 17869.0}, {"date": "2021-04-19", "close": 11.6, "volume": 7172.0}, {"date": "2021-04-20", "close": 11.6, "volume": 22977.0}, {"date": "2021-04-21", "close": 11.62, "volume": 9265.0}, {"date": "2021-04-22", "close": 11.6, "volume": 10261.0}, {"date": "2021-04-23", "close": 11.62, "volume": 10571.0}, {"date": "2021-04-26", "close": 11.57, "volume": 12923.0}, {"date": "2021-04-27", "close": 11.55, "volume": 14339.0}, {"date": "2021-04-28", "close": 11.55, "volume": 23483.0}, {"date": "2021-04-29", "close": 11.5, "volume": 15192.0}, {"date": "2021-04-30", "close": 11.56, "volume": 11943.0}, {"date": "2021-05-03", "close": 11.54, "volume": 25701.0}, {"date": "2021-05-04", "close": 11.54, "volume": 8407.0}, {"date": "2021-05-05", "close": 11.56, "volume": 12546.0}, {"date": "2021-05-06", "close": 11.56, "volume": 25022.0}, {"date": "2021-05-07", "close": 11.57, "volume": 21098.0}, {"date": "2021-05-10", "close": 11.59, "volume": 51443.0}, {"date": "2021-05-11", "close": 11.66, "volume": 112734.0}, {"date": "2021-05-12", "close": 11.5619, "volume": 10408.0}, {"date": "2021-05-13", "close": 11.52, "volume": 35588.0}, {"date": "2021-05-14", "close": 11.53, "volume": 11854.0}, {"date": "2021-05-17", "close": 11.55, "volume": 19330.0}, {"date": "2021-05-18", "close": 11.56, "volume": 29743.0}, {"date": "2021-05-19", "close": 11.54, "volume": 6498.0}, {"date": "2021-05-20", "close": 11.57, "volume": 20749.0}, {"date": "2021-05-21", "close": 11.54, "volume": 9707.0}, {"date": "2021-05-24", "close": 11.59, "volume": 24791.0}, {"date": "2021-05-25", "close": 11.59, "volume": 15030.0}, {"date": "2021-05-26", "close": 11.61, "volume": 29980.0}, {"date": "2021-05-27", "close": 11.62, "volume": 11813.0}, {"date": "2021-05-28", "close": 11.62, "volume": 3503.0}, {"date": "2021-06-01", "close": 11.63, "volume": 7046.0}, {"date": "2021-06-02", "close": 11.62, "volume": 2593.0}, {"date": "2021-06-03", "close": 11.65, "volume": 12365.0}, {"date": "2021-06-04", "close": 11.67, "volume": 20095.0}, {"date": "2021-06-07", "close": 11.69, "volume": 17657.0}, {"date": "2021-06-08", "close": 11.69, "volume": 7668.0}, {"date": "2021-06-09", "close": 11.73, "volume": 25909.0}, {"date": "2021-06-10", "close": 11.74, "volume": 24041.0}, {"date": "2021-06-11", "close": 11.7799, "volume": 27891.0}, {"date": "2021-06-14", "close": 11.64, "volume": 29804.0}, {"date": "2021-06-15", "close": 11.632, "volume": 15132.0}, {"date": "2021-06-16", "close": 11.6306, "volume": 8272.0}, {"date": "2021-06-17", "close": 11.69, "volume": 10487.0}, {"date": "2021-06-18", "close": 11.68, "volume": 3435.0}, {"date": "2021-06-21", "close": 11.69, "volume": 7175.0}, {"date": "2021-06-22", "close": 11.72, "volume": 15546.0}, {"date": "2021-06-23", "close": 11.74, "volume": 8948.0}, {"date": "2021-06-24", "close": 11.75, "volume": 9720.0}, {"date": "2021-06-25", "close": 11.7, "volume": 5475.0}, {"date": "2021-06-28", "close": 11.78, "volume": 19812.0}, {"date": "2021-06-29", "close": 11.9, "volume": 25710.0}, {"date": "2021-06-30", "close": 11.83, "volume": 26862.0}, {"date": "2021-07-01", "close": 12.13, "volume": 3869.0}, {"date": "2021-07-02", "close": 11.92, "volume": 36237.0}, {"date": "2021-07-06", "close": 12.12, "volume": 24511.0}, {"date": "2021-07-07", "close": 12.1, "volume": 10062.0}, {"date": "2021-07-08", "close": 11.97, "volume": 16275.0}, {"date": "2021-07-09", "close": 12.0, "volume": 6227.0}, {"date": "2021-07-12", "close": 11.93, "volume": 9051.0}, {"date": "2021-07-13", "close": 11.94, "volume": 31336.0}, {"date": "2021-07-14", "close": 11.88, "volume": 9611.0}, {"date": "2021-07-15", "close": 11.82, "volume": 8498.0}, {"date": "2021-07-16", "close": 11.83, "volume": 13674.0}, {"date": "2021-07-19", "close": 11.73, "volume": 9125.0}, {"date": "2021-07-20", "close": 11.73, "volume": 10393.0}, {"date": "2021-07-21", "close": 11.71, "volume": 11197.0}, {"date": "2021-07-22", "close": 11.72, "volume": 11359.0}, {"date": "2021-07-23", "close": 11.7, "volume": 12586.0}, {"date": "2021-07-26", "close": 11.81, "volume": 16662.0}, {"date": "2021-07-27", "close": 11.85, "volume": 31815.0}, {"date": "2021-07-28", "close": 11.91, "volume": 37192.0}, {"date": "2021-07-29", "close": 11.91, "volume": 16152.0}, {"date": "2021-07-30", "close": 11.9, "volume": 4126.0}, {"date": "2021-08-02", "close": 11.87, "volume": 10550.0}, {"date": "2021-08-03", "close": 11.93, "volume": 30798.0}, {"date": "2021-08-04", "close": 11.94, "volume": 9009.0}, {"date": "2021-08-05", "close": 11.95, "volume": 10373.0}, {"date": "2021-08-06", "close": 11.88, "volume": 2675.0}, {"date": "2021-08-09", "close": 11.9, "volume": 7054.0}, {"date": "2021-08-10", "close": 11.88, "volume": 13796.0}, {"date": "2021-08-11", "close": 11.97, "volume": 8240.0}, {"date": "2021-08-12", "close": 11.895, "volume": 5100.0}, {"date": "2021-08-13", "close": 11.87, "volume": 12380.0}, {"date": "2021-08-16", "close": 11.91, "volume": 14485.0}, {"date": "2021-08-17", "close": 11.94, "volume": 16416.0}, {"date": "2021-08-18", "close": 11.92, "volume": 27396.0}, {"date": "2021-08-19", "close": 11.86, "volume": 15930.0}, {"date": "2021-08-20", "close": 11.845, "volume": 2132.0}, {"date": "2021-08-23", "close": 11.8609, "volume": 19430.0}, {"date": "2021-08-24", "close": 11.87, "volume": 8110.0}, {"date": "2021-08-25", "close": 11.87, "volume": 5075.0}, {"date": "2021-08-26", "close": 11.87, "volume": 9163.0}, {"date": "2021-08-27", "close": 11.84, "volume": 20172.0}, {"date": "2021-08-30", "close": 11.8404, "volume": 14821.0}, {"date": "2021-08-31", "close": 11.87, "volume": 9677.0}, {"date": "2021-09-01", "close": 11.87, "volume": 5572.0}, {"date": "2021-09-02", "close": 11.86, "volume": 15998.0}, {"date": "2021-09-03", "close": 11.87, "volume": 16813.0}, {"date": "2021-09-07", "close": 11.87, "volume": 5971.0}, {"date": "2021-09-08", "close": 11.87, "volume": 21237.0}, {"date": "2021-09-09", "close": 11.92, "volume": 25224.0}, {"date": "2021-09-10", "close": 11.87, "volume": 7482.0}, {"date": "2021-09-13", "close": 11.9, "volume": 16219.0}, {"date": "2021-09-14", "close": 11.88, "volume": 2798.0}, {"date": "2021-09-15", "close": 11.9, "volume": 20791.0}, {"date": "2021-09-16", "close": 11.91, "volume": 21842.0}, {"date": "2021-09-17", "close": 11.9034, "volume": 7085.0}, {"date": "2021-09-20", "close": 11.7843, "volume": 13540.0}, {"date": "2021-09-21", "close": 11.78, "volume": 7550.0}, {"date": "2021-09-22", "close": 11.9142, "volume": 11007.0}, {"date": "2021-09-23", "close": 11.83, "volume": 8270.0}, {"date": "2021-09-24", "close": 11.77, "volume": 13040.0}, {"date": "2021-09-27", "close": 11.84, "volume": 7043.0}, {"date": "2021-09-28", "close": 11.93, "volume": 11922.0}, {"date": "2021-09-29", "close": 11.81, "volume": 29368.0}, {"date": "2021-09-30", "close": 12.0, "volume": 11213.0}, {"date": "2021-10-01", "close": 11.9, "volume": 9137.0}, {"date": "2021-10-04", "close": 11.73, "volume": 20877.0}, {"date": "2021-10-05", "close": 11.51, "volume": 41591.0}, {"date": "2021-10-06", "close": 11.44, "volume": 23751.0}, {"date": "2021-10-07", "close": 11.74, "volume": 48479.0}, {"date": "2021-10-08", "close": 11.71, "volume": 10689.0}, {"date": "2021-10-11", "close": 11.58, "volume": 23464.0}, {"date": "2021-10-12", "close": 11.65, "volume": 11132.0}, {"date": "2021-10-13", "close": 11.7, "volume": 8009.0}, {"date": "2021-10-14", "close": 11.89, "volume": 8692.0}, {"date": "2021-10-15", "close": 11.625, "volume": 9918.0}, {"date": "2021-10-18", "close": 11.51, "volume": 12269.0}, {"date": "2021-10-19", "close": 11.5, "volume": 9647.0}, {"date": "2021-10-20", "close": 11.52, "volume": 3655.0}, {"date": "2021-10-21", "close": 11.51, "volume": 5327.0}, {"date": "2021-10-22", "close": 11.59, "volume": 3824.0}, {"date": "2021-10-25", "close": 11.63, "volume": 3426.0}, {"date": "2021-10-26", "close": 11.59, "volume": 2794.0}, {"date": "2021-10-27", "close": 11.5165, "volume": 15603.0}, {"date": "2021-10-28", "close": 11.63, "volume": 12997.0}, {"date": "2021-10-29", "close": 11.65, "volume": 1423.0}, {"date": "2021-11-01", "close": 11.63, "volume": 18506.0}, {"date": "2021-11-02", "close": 11.54, "volume": 7345.0}, {"date": "2021-11-03", "close": 11.51, "volume": 11973.0}, {"date": "2021-11-04", "close": 11.54, "volume": 6889.0}, {"date": "2021-11-05", "close": 11.52, "volume": 5065.0}, {"date": "2021-11-08", "close": 11.53, "volume": 7676.0}, {"date": "2021-11-09", "close": 11.54, "volume": 10891.0}, {"date": "2021-11-10", "close": 11.5, "volume": 16378.0}, {"date": "2021-11-11", "close": 11.57, "volume": 6778.0}, {"date": "2021-11-12", "close": 11.49, "volume": 19521.0}, {"date": "2021-11-15", "close": 11.6, "volume": 21660.0}, {"date": "2021-11-16", "close": 11.715, "volume": 16840.0}, {"date": "2021-11-17", "close": 11.74, "volume": 4227.0}, {"date": "2021-11-18", "close": 11.75, "volume": 5442.0}, {"date": "2021-11-19", "close": 11.72, "volume": 3204.0}, {"date": "2021-11-22", "close": 11.45, "volume": 4098.0}, {"date": "2021-11-23", "close": 11.4998, "volume": 5585.0}, {"date": "2021-11-24", "close": 11.66, "volume": 5796.0}, {"date": "2021-11-26", "close": 11.9, "volume": 2266.0}, {"date": "2021-11-29", "close": 12.18, "volume": 13790.0}, {"date": "2021-11-30", "close": 12.05, "volume": 24040.0}, {"date": "2021-12-01", "close": 12.109, "volume": 13567.0}, {"date": "2021-12-02", "close": 12.24, "volume": 3225.0}, {"date": "2021-12-03", "close": 12.15, "volume": 1698.0}, {"date": "2021-12-06", "close": 11.6, "volume": 11388.0}, {"date": "2021-12-07", "close": 11.61, "volume": 17719.0}, {"date": "2021-12-08", "close": 11.69, "volume": 11616.0}, {"date": "2021-12-09", "close": 11.6804, "volume": 13020.0}, {"date": "2021-12-10", "close": 11.97, "volume": 8964.0}, {"date": "2021-12-13", "close": 12.0, "volume": 5781.0}, {"date": "2021-12-14", "close": 11.8328, "volume": 11424.0}, {"date": "2021-12-15", "close": 12.1, "volume": 33381.0}, {"date": "2021-12-16", "close": 12.1, "volume": 5539.0}, {"date": "2021-12-17", "close": 11.83, "volume": 8690.0}, {"date": "2021-12-20", "close": 11.92, "volume": 4354.0}, {"date": "2021-12-21", "close": 12.24, "volume": 11986.0}, {"date": "2021-12-22", "close": 12.2, "volume": 14290.0}, {"date": "2021-12-23", "close": 12.16, "volume": 5456.0}, {"date": "2021-12-27", "close": 11.76, "volume": 9586.0}, {"date": "2021-12-28", "close": 11.6, "volume": 18045.0}, {"date": "2021-12-29", "close": 11.59, "volume": 19264.0}, {"date": "2021-12-30", "close": 11.57, "volume": 13878.0}, {"date": "2021-12-31", "close": 11.46, "volume": 10161.0}, {"date": "2022-01-03", "close": 11.47, "volume": 33284.0}, {"date": "2022-01-04", "close": 11.36, "volume": 16286.0}, {"date": "2022-01-05", "close": 11.26, "volume": 34273.0}, {"date": "2022-01-06", "close": 11.23, "volume": 18866.0}, {"date": "2022-01-07", "close": 11.2923, "volume": 13604.0}, {"date": "2022-01-10", "close": 11.39, "volume": 23073.0}, {"date": "2022-01-11", "close": 11.4, "volume": 28116.0}, {"date": "2022-01-12", "close": 11.37, "volume": 12087.0}, {"date": "2022-01-13", "close": 11.36, "volume": 9855.0}, {"date": "2022-01-14", "close": 11.3, "volume": 6582.0}, {"date": "2022-01-18", "close": 11.3109, "volume": 12749.0}, {"date": "2022-01-19", "close": 11.29, "volume": 7355.0}, {"date": "2022-01-20", "close": 11.3, "volume": 27152.0}, {"date": "2022-01-21", "close": 11.15, "volume": 7126.0}, {"date": "2022-01-24", "close": 11.06, "volume": 10188.0}, {"date": "2022-01-25", "close": 11.09, "volume": 22499.0}, {"date": "2022-01-26", "close": 11.5997, "volume": 28135.0}, {"date": "2022-01-27", "close": 11.18, "volume": 18577.0}, {"date": "2022-01-28", "close": 10.75, "volume": 33835.0}, {"date": "2022-01-31", "close": 10.78, "volume": 15669.0}, {"date": "2022-02-01", "close": 10.77, "volume": 47875.0}, {"date": "2022-02-02", "close": 10.74, "volume": 37389.0}, {"date": "2022-02-03", "close": 10.72, "volume": 43240.0}, {"date": "2022-02-04", "close": 10.71, "volume": 38247.0}, {"date": "2022-02-07", "close": 10.74, "volume": 11225.0}, {"date": "2022-02-08", "close": 10.71, "volume": 9352.0}, {"date": "2022-02-09", "close": 10.71, "volume": 32429.0}, {"date": "2022-02-10", "close": 10.59, "volume": 39350.0}, {"date": "2022-02-11", "close": 10.52, "volume": 32056.0}, {"date": "2022-02-14", "close": 10.31, "volume": 66372.0}, {"date": "2022-02-15", "close": 10.32, "volume": 12559.0}, {"date": "2022-02-16", "close": 10.37, "volume": 26818.0}, {"date": "2022-02-17", "close": 10.35, "volume": 16735.0}, {"date": "2022-02-18", "close": 10.36, "volume": 19887.0}, {"date": "2022-02-22", "close": 10.3, "volume": 15226.0}, {"date": "2022-02-23", "close": 10.25, "volume": 17876.0}, {"date": "2022-02-24", "close": 10.27, "volume": 45751.0}, {"date": "2022-02-25", "close": 10.35, "volume": 31879.0}, {"date": "2022-02-28", "close": 10.38, "volume": 6282.0}, {"date": "2022-03-01", "close": 10.5298, "volume": 14196.0}, {"date": "2022-03-02", "close": 10.49, "volume": 16683.0}, {"date": "2022-03-03", "close": 10.54, "volume": 8671.0}, {"date": "2022-03-04", "close": 10.54, "volume": 3923.0}, {"date": "2022-03-07", "close": 10.37, "volume": 5465.0}, {"date": "2022-03-08", "close": 10.32, "volume": 12301.0}, {"date": "2022-03-09", "close": 10.22, "volume": 20719.0}, {"date": "2022-03-10", "close": 10.1, "volume": 25410.0}, {"date": "2022-03-11", "close": 10.15, "volume": 10952.0}, {"date": "2022-03-14", "close": 10.03, "volume": 36191.0}, {"date": "2022-03-15", "close": 10.0, "volume": 24248.0}, {"date": "2022-03-16", "close": 9.98, "volume": 18475.0}, {"date": "2022-03-17", "close": 10.0202, "volume": 70179.0}, {"date": "2022-03-18", "close": 10.01, "volume": 21591.0}, {"date": "2022-03-21", "close": 10.01, "volume": 13041.0}, {"date": "2022-03-22", "close": 10.03, "volume": 11800.0}, {"date": "2022-03-23", "close": 10.02, "volume": 9751.0}, {"date": "2022-03-24", "close": 9.9619, "volume": 25526.0}, {"date": "2022-03-25", "close": 9.88, "volume": 41484.0}, {"date": "2022-03-28", "close": 9.8682, "volume": 14287.0}, {"date": "2022-03-29", "close": 9.89, "volume": 10684.0}, {"date": "2022-03-30", "close": 9.94, "volume": 20186.0}, {"date": "2022-03-31", "close": 10.018, "volume": 7553.0}, {"date": "2022-04-01", "close": 10.06, "volume": 14266.0}, {"date": "2022-04-04", "close": 10.018, "volume": 14091.0}, {"date": "2022-04-05", "close": 9.9, "volume": 32070.0}, {"date": "2022-04-06", "close": 9.86, "volume": 8940.0}, {"date": "2022-04-07", "close": 9.85, "volume": 5627.0}, {"date": "2022-04-08", "close": 9.82, "volume": 20118.0}, {"date": "2022-04-11", "close": 9.83, "volume": 18688.0}, {"date": "2022-04-12", "close": 9.81, "volume": 17911.0}, {"date": "2022-04-13", "close": 9.73, "volume": 16623.0}, {"date": "2022-04-14", "close": 9.61, "volume": 32721.0}, {"date": "2022-04-18", "close": 9.58, "volume": 45929.0}, {"date": "2022-04-19", "close": 9.5001, "volume": 25800.0}, {"date": "2022-04-20", "close": 9.6, "volume": 11766.0}, {"date": "2022-04-21", "close": 9.58, "volume": 22412.0}, {"date": "2022-04-22", "close": 9.54, "volume": 32224.0}, {"date": "2022-04-25", "close": 9.51, "volume": 7055.0}, {"date": "2022-04-26", "close": 9.5002, "volume": 16445.0}, {"date": "2022-04-27", "close": 9.45, "volume": 26475.0}, {"date": "2022-04-28", "close": 9.44, "volume": 51648.0}, {"date": "2022-04-29", "close": 9.42, "volume": 8126.0}, {"date": "2022-05-02", "close": 9.36, "volume": 5978.0}, {"date": "2022-05-03", "close": 9.35, "volume": 15204.0}, {"date": "2022-05-04", "close": 9.4, "volume": 116145.0}, {"date": "2022-05-05", "close": 9.34, "volume": 23604.0}, {"date": "2022-05-06", "close": 9.42, "volume": 23077.0}, {"date": "2022-05-09", "close": 9.3, "volume": 68149.0}, {"date": "2022-05-10", "close": 9.36, "volume": 36725.0}, {"date": "2022-05-11", "close": 9.41, "volume": 22560.0}, {"date": "2022-05-12", "close": 9.38, "volume": 19094.0}, {"date": "2022-05-13", "close": 9.28, "volume": 30588.0}, {"date": "2022-05-16", "close": 9.31, "volume": 15749.0}, {"date": "2022-05-17", "close": 9.225, "volume": 14795.0}, {"date": "2022-05-18", "close": 9.2, "volume": 48156.0}, {"date": "2022-05-19", "close": 9.22, "volume": 20312.0}, {"date": "2022-05-20", "close": 9.2511, "volume": 4115.0}, {"date": "2022-05-23", "close": 9.28, "volume": 29577.0}, {"date": "2022-05-24", "close": 9.41, "volume": 18855.0}, {"date": "2022-05-25", "close": 9.56, "volume": 7142.0}, {"date": "2022-05-26", "close": 9.6699, "volume": 31589.0}, {"date": "2022-05-27", "close": 9.75, "volume": 38185.0}, {"date": "2022-05-31", "close": 9.71, "volume": 20590.0}, {"date": "2022-06-01", "close": 9.73, "volume": 20764.0}, {"date": "2022-06-02", "close": 9.66, "volume": 50687.0}, {"date": "2022-06-03", "close": 9.63, "volume": 22234.0}, {"date": "2022-06-06", "close": 9.57, "volume": 15438.0}, {"date": "2022-06-07", "close": 9.55, "volume": 7628.0}, {"date": "2022-06-08", "close": 9.52, "volume": 22451.0}, {"date": "2022-06-09", "close": 9.51, "volume": 13955.0}, {"date": "2022-06-10", "close": 9.41, "volume": 15736.0}, {"date": "2022-06-13", "close": 9.28, "volume": 24847.0}, {"date": "2022-06-14", "close": 9.17, "volume": 20047.0}, {"date": "2022-06-15", "close": 9.1399, "volume": 11097.0}, {"date": "2022-06-16", "close": 9.05, "volume": 21457.0}, {"date": "2022-06-17", "close": 9.03, "volume": 20107.0}, {"date": "2022-06-21", "close": 9.06, "volume": 21041.0}, {"date": "2022-06-22", "close": 9.04, "volume": 27695.0}, {"date": "2022-06-23", "close": 9.12, "volume": 12555.0}, {"date": "2022-06-24", "close": 9.13, "volume": 12502.0}, {"date": "2022-06-27", "close": 9.1, "volume": 28142.0}, {"date": "2022-06-28", "close": 9.1, "volume": 28334.0}, {"date": "2022-06-29", "close": 9.16, "volume": 9658.0}, {"date": "2022-06-30", "close": 9.26, "volume": 15314.0}, {"date": "2022-07-01", "close": 9.33, "volume": 22868.0}, {"date": "2022-07-05", "close": 9.445, "volume": 15697.0}, {"date": "2022-07-06", "close": 9.44, "volume": 18306.0}, {"date": "2022-07-07", "close": 9.45, "volume": 8752.0}, {"date": "2022-07-08", "close": 9.42, "volume": 14227.0}, {"date": "2022-07-11", "close": 9.52, "volume": 15728.0}, {"date": "2022-07-12", "close": 9.46, "volume": 17967.0}, {"date": "2022-07-13", "close": 9.46, "volume": 7595.0}, {"date": "2022-07-14", "close": 9.43, "volume": 22043.0}, {"date": "2022-07-15", "close": 9.43, "volume": 875.0}, {"date": "2022-07-18", "close": 9.3999, "volume": 4415.0}, {"date": "2022-07-19", "close": 9.36, "volume": 13456.0}, {"date": "2022-07-20", "close": 9.35, "volume": 10692.0}, {"date": "2022-07-21", "close": 9.3, "volume": 42458.0}, {"date": "2022-07-22", "close": 9.32, "volume": 8398.0}, {"date": "2022-07-25", "close": 9.32, "volume": 7159.0}, {"date": "2022-07-26", "close": 9.32, "volume": 43981.0}, {"date": "2022-07-27", "close": 9.36, "volume": 27102.0}, {"date": "2022-07-28", "close": 9.45, "volume": 54768.0}, {"date": "2022-07-29", "close": 9.53, "volume": 9016.0}, {"date": "2022-08-01", "close": 9.58, "volume": 5579.0}, {"date": "2022-08-02", "close": 9.65, "volume": 24182.0}, {"date": "2022-08-03", "close": 9.7, "volume": 15446.0}, {"date": "2022-08-04", "close": 9.63, "volume": 9921.0}, {"date": "2022-08-05", "close": 9.59, "volume": 5344.0}, {"date": "2022-08-08", "close": 9.615, "volume": 16391.0}, {"date": "2022-08-09", "close": 9.5, "volume": 20225.0}, {"date": "2022-08-10", "close": 9.59, "volume": 28952.0}, {"date": "2022-08-11", "close": 9.61, "volume": 33572.0}, {"date": "2022-08-12", "close": 9.6, "volume": 11714.0}, {"date": "2022-08-15", "close": 9.54, "volume": 13348.0}, {"date": "2022-08-16", "close": 9.47, "volume": 37541.0}, {"date": "2022-08-17", "close": 9.38, "volume": 8634.0}, {"date": "2022-08-18", "close": 9.37, "volume": 3720.0}, {"date": "2022-08-19", "close": 9.29, "volume": 23377.0}, {"date": "2022-08-22", "close": 9.22, "volume": 26240.0}, {"date": "2022-08-23", "close": 9.29, "volume": 23793.0}, {"date": "2022-08-24", "close": 9.29, "volume": 24348.0}, {"date": "2022-08-25", "close": 9.31, "volume": 8860.0}, {"date": "2022-08-26", "close": 9.2701, "volume": 5161.0}, {"date": "2022-08-29", "close": 9.272, "volume": 10389.0}, {"date": "2022-08-30", "close": 9.2795, "volume": 13186.0}, {"date": "2022-08-31", "close": 9.27, "volume": 13156.0}, {"date": "2022-09-01", "close": 9.2, "volume": 2934.0}, {"date": "2022-09-02", "close": 9.2, "volume": 7710.0}, {"date": "2022-09-06", "close": 9.0655, "volume": 21229.0}, {"date": "2022-09-07", "close": 9.1, "volume": 10939.0}, {"date": "2022-09-08", "close": 9.1, "volume": 8283.0}, {"date": "2022-09-09", "close": 9.09, "volume": 19617.0}, {"date": "2022-09-12", "close": 9.08, "volume": 4340.0}, {"date": "2022-09-13", "close": 9.03, "volume": 9017.0}, {"date": "2022-09-14", "close": 9.0, "volume": 92576.0}, {"date": "2022-09-15", "close": 8.94, "volume": 34118.0}, {"date": "2022-09-16", "close": 8.93, "volume": 24284.0}, {"date": "2022-09-19", "close": 8.9089, "volume": 37839.0}, {"date": "2022-09-20", "close": 8.87, "volume": 27379.0}, {"date": "2022-09-21", "close": 8.85, "volume": 15206.0}, {"date": "2022-09-22", "close": 8.83, "volume": 38763.0}, {"date": "2022-09-23", "close": 8.78, "volume": 48933.0}, {"date": "2022-09-26", "close": 8.72, "volume": 14501.0}, {"date": "2022-09-27", "close": 8.68, "volume": 18724.0}, {"date": "2022-09-28", "close": 8.72, "volume": 44259.0}, {"date": "2022-09-29", "close": 8.67, "volume": 16879.0}, {"date": "2022-09-30", "close": 8.69, "volume": 24382.0}, {"date": "2022-10-03", "close": 8.87, "volume": 32538.0}, {"date": "2022-10-04", "close": 8.87, "volume": 19448.0}, {"date": "2022-10-05", "close": 8.75, "volume": 16318.0}, {"date": "2022-10-06", "close": 8.77, "volume": 21965.0}, {"date": "2022-10-07", "close": 8.79, "volume": 38776.0}, {"date": "2022-10-10", "close": 8.73, "volume": 14703.0}, {"date": "2022-10-11", "close": 8.73, "volume": 9213.0}, {"date": "2022-10-12", "close": 8.72, "volume": 27192.0}, {"date": "2022-10-13", "close": 8.68, "volume": 36059.0}, {"date": "2022-10-14", "close": 8.62, "volume": 33389.0}, {"date": "2022-10-17", "close": 8.63, "volume": 11384.0}, {"date": "2022-10-18", "close": 8.645, "volume": 13537.0}, {"date": "2022-10-19", "close": 8.58, "volume": 22014.0}, {"date": "2022-10-20", "close": 8.5999, "volume": 38865.0}, {"date": "2022-10-21", "close": 8.55, "volume": 27091.0}, {"date": "2022-10-24", "close": 8.46, "volume": 33144.0}, {"date": "2022-10-25", "close": 8.5, "volume": 20218.0}, {"date": "2022-10-26", "close": 8.53, "volume": 22097.0}, {"date": "2022-10-27", "close": 8.51, "volume": 19361.0}, {"date": "2022-10-28", "close": 8.53, "volume": 24937.0}, {"date": "2022-10-31", "close": 8.53, "volume": 31329.0}, {"date": "2022-11-01", "close": 8.57, "volume": 26671.0}, {"date": "2022-11-02", "close": 8.63, "volume": 27671.0}, {"date": "2022-11-03", "close": 8.58, "volume": 61779.0}, {"date": "2022-11-04", "close": 8.78, "volume": 47954.0}, {"date": "2022-11-07", "close": 8.95, "volume": 46400.0}, {"date": "2022-11-08", "close": 8.84, "volume": 74930.0}, {"date": "2022-11-09", "close": 8.84, "volume": 10638.0}, {"date": "2022-11-10", "close": 9.19, "volume": 21889.0}, {"date": "2022-11-11", "close": 9.06, "volume": 26553.0}, {"date": "2022-11-14", "close": 8.97, "volume": 28599.0}, {"date": "2022-11-15", "close": 9.16, "volume": 23339.0}, {"date": "2022-11-16", "close": 9.16, "volume": 25128.0}, {"date": "2022-11-17", "close": 8.88, "volume": 71779.0}, {"date": "2022-11-18", "close": 9.02, "volume": 22901.0}, {"date": "2022-11-21", "close": 9.02, "volume": 25674.0}, {"date": "2022-11-22", "close": 9.07, "volume": 54325.0}, {"date": "2022-11-23", "close": 9.12, "volume": 15740.0}, {"date": "2022-11-25", "close": 9.17, "volume": 8004.0}, {"date": "2022-11-28", "close": 9.01, "volume": 8779.0}, {"date": "2022-11-29", "close": 9.0, "volume": 45747.0}, {"date": "2022-11-30", "close": 9.08, "volume": 35205.0}, {"date": "2022-12-01", "close": 9.13, "volume": 15575.0}, {"date": "2022-12-02", "close": 9.16, "volume": 24276.0}, {"date": "2022-12-05", "close": 9.06, "volume": 22976.0}, {"date": "2022-12-06", "close": 9.03, "volume": 37573.0}, {"date": "2022-12-07", "close": 9.06, "volume": 50236.0}, {"date": "2022-12-08", "close": 9.06, "volume": 24950.0}, {"date": "2022-12-09", "close": 8.97, "volume": 41853.0}, {"date": "2022-12-12", "close": 9.03, "volume": 12279.0}, {"date": "2022-12-13", "close": 9.04, "volume": 17046.0}, {"date": "2022-12-14", "close": 9.02, "volume": 20668.0}, {"date": "2022-12-15", "close": 9.13, "volume": 16508.0}, {"date": "2022-12-16", "close": 9.1, "volume": 22741.0}, {"date": "2022-12-19", "close": 8.99, "volume": 29240.0}, {"date": "2022-12-20", "close": 9.22, "volume": 82769.0}, {"date": "2022-12-21", "close": 9.2, "volume": 48062.0}, {"date": "2022-12-22", "close": 9.21, "volume": 33209.0}, {"date": "2022-12-23", "close": 9.23, "volume": 23332.0}, {"date": "2022-12-27", "close": 9.15, "volume": 15567.0}, {"date": "2022-12-28", "close": 9.34, "volume": 76060.0}, {"date": "2022-12-29", "close": 9.71, "volume": 79082.0}, {"date": "2022-12-30", "close": 9.4, "volume": 40828.0}, {"date": "2023-01-03", "close": 9.7, "volume": 57767.0}, {"date": "2023-01-04", "close": 9.74, "volume": 62194.0}, {"date": "2023-01-05", "close": 9.86, "volume": 7508.0}, {"date": "2023-01-06", "close": 9.86, "volume": 10403.0}, {"date": "2023-01-09", "close": 9.72, "volume": 15195.0}, {"date": "2023-01-10", "close": 9.59, "volume": 20502.0}, {"date": "2023-01-11", "close": 9.75, "volume": 57119.0}, {"date": "2023-01-12", "close": 9.82, "volume": 38702.0}, {"date": "2023-01-13", "close": 9.7, "volume": 14267.0}, {"date": "2023-01-17", "close": 9.6, "volume": 23771.0}, {"date": "2023-01-18", "close": 9.5, "volume": 31390.0}, {"date": "2023-01-19", "close": 9.99, "volume": 65624.0}, {"date": "2023-01-20", "close": 9.77, "volume": 14296.0}, {"date": "2023-01-23", "close": 9.82, "volume": 30666.0}, {"date": "2023-01-24", "close": 9.95, "volume": 14073.0}, {"date": "2023-01-25", "close": 9.9, "volume": 11672.0}, {"date": "2023-01-26", "close": 10.0, "volume": 48342.0}, {"date": "2023-01-27", "close": 9.74, "volume": 58376.0}, {"date": "2023-01-30", "close": 9.86, "volume": 11388.0}, {"date": "2023-01-31", "close": 9.91, "volume": 6435.0}, {"date": "2023-02-01", "close": 9.82, "volume": 17828.0}, {"date": "2023-02-02", "close": 9.88, "volume": 13200.0}, {"date": "2023-02-03", "close": 9.72, "volume": 14783.0}, {"date": "2023-02-06", "close": 9.6, "volume": 11809.0}, {"date": "2023-02-07", "close": 9.69, "volume": 12819.0}, {"date": "2023-02-08", "close": 9.714, "volume": 2797.0}, {"date": "2023-02-09", "close": 9.53, "volume": 10428.0}, {"date": "2023-02-10", "close": 9.67, "volume": 9567.0}, {"date": "2023-02-13", "close": 9.58, "volume": 13573.0}, {"date": "2023-02-14", "close": 9.65, "volume": 17903.0}, {"date": "2023-02-15", "close": 9.58, "volume": 12303.0}, {"date": "2023-02-16", "close": 9.65, "volume": 13542.0}, {"date": "2023-02-17", "close": 9.54, "volume": 14009.0}, {"date": "2023-02-21", "close": 9.35, "volume": 9821.0}, {"date": "2023-02-22", "close": 9.35, "volume": 4886.0}, {"date": "2023-02-23", "close": 9.44, "volume": 9254.0}, {"date": "2023-02-24", "close": 9.5, "volume": 7954.0}, {"date": "2023-02-27", "close": 9.45, "volume": 18584.0}, {"date": "2023-02-28", "close": 9.54, "volume": 19419.0}, {"date": "2023-03-01", "close": 9.31, "volume": 135091.0}, {"date": "2023-03-02", "close": 9.08, "volume": 41181.0}, {"date": "2023-03-03", "close": 9.14, "volume": 15690.0}, {"date": "2023-03-06", "close": 9.02, "volume": 21171.0}, {"date": "2023-03-07", "close": 8.96, "volume": 47039.0}, {"date": "2023-03-08", "close": 9.025, "volume": 24465.0}, {"date": "2023-03-09", "close": 9.03, "volume": 18226.0}, {"date": "2023-03-10", "close": 9.03, "volume": 15393.0}, {"date": "2023-03-13", "close": 9.07, "volume": 6525.0}, {"date": "2023-03-14", "close": 9.09, "volume": 15786.0}, {"date": "2023-03-15", "close": 9.13, "volume": 18128.0}, {"date": "2023-03-16", "close": 9.16, "volume": 8610.0}, {"date": "2023-03-17", "close": 9.18, "volume": 4542.0}, {"date": "2023-03-20", "close": 9.19, "volume": 7347.0}, {"date": "2023-03-21", "close": 9.18, "volume": 19370.0}, {"date": "2023-03-22", "close": 9.18, "volume": 6286.0}, {"date": "2023-03-23", "close": 9.22, "volume": 5243.0}, {"date": "2023-03-24", "close": 9.01, "volume": 26280.0}, {"date": "2023-03-27", "close": 9.13, "volume": 38039.0}, {"date": "2023-03-28", "close": 9.27, "volume": 9776.0}, {"date": "2023-03-29", "close": 9.34, "volume": 18112.0}, {"date": "2023-03-30", "close": 9.48, "volume": 19370.0}, {"date": "2023-03-31", "close": 9.3591, "volume": 11352.0}, {"date": "2023-04-03", "close": 9.38, "volume": 13884.0}, {"date": "2023-04-04", "close": 9.5, "volume": 6515.0}, {"date": "2023-04-05", "close": 9.68, "volume": 24955.0}, {"date": "2023-04-06", "close": 9.75, "volume": 6095.0}, {"date": "2023-04-10", "close": 9.9, "volume": 6509.0}, {"date": "2023-04-11", "close": 9.8, "volume": 13397.0}, {"date": "2023-04-12", "close": 9.78, "volume": 19428.0}, {"date": "2023-04-13", "close": 9.89, "volume": 12238.0}, {"date": "2023-04-14", "close": 9.88, "volume": 7941.0}, {"date": "2023-04-17", "close": 9.86, "volume": 13695.0}, {"date": "2023-04-18", "close": 9.56, "volume": 18510.0}, {"date": "2023-04-19", "close": 9.75, "volume": 20481.0}, {"date": "2023-04-20", "close": 9.71, "volume": 5744.0}, {"date": "2023-04-21", "close": 9.7, "volume": 14301.0}, {"date": "2023-04-24", "close": 9.64, "volume": 11846.0}, {"date": "2023-04-25", "close": 9.67, "volume": 26686.0}, {"date": "2023-04-26", "close": 9.64, "volume": 14996.0}, {"date": "2023-04-27", "close": 9.51, "volume": 20194.0}, {"date": "2023-04-28", "close": 9.41, "volume": 21291.0}, {"date": "2023-05-01", "close": 9.33, "volume": 11839.0}, {"date": "2023-05-02", "close": 9.16, "volume": 16817.0}, {"date": "2023-05-03", "close": 9.26, "volume": 24708.0}, {"date": "2023-05-04", "close": 9.13, "volume": 13699.0}, {"date": "2023-05-05", "close": 9.18, "volume": 7618.0}, {"date": "2023-05-08", "close": 9.17, "volume": 5777.0}, {"date": "2023-05-09", "close": 9.15, "volume": 8630.0}, {"date": "2023-05-10", "close": 9.23, "volume": 22237.0}, {"date": "2023-05-11", "close": 9.24, "volume": 8351.0}, {"date": "2023-05-12", "close": 9.2, "volume": 10867.0}, {"date": "2023-05-15", "close": 9.2176, "volume": 10609.0}, {"date": "2023-05-16", "close": 9.31, "volume": 11716.0}, {"date": "2023-05-17", "close": 9.53, "volume": 17469.0}, {"date": "2023-05-18", "close": 9.45, "volume": 7437.0}, {"date": "2023-05-19", "close": 9.3996, "volume": 12636.0}, {"date": "2023-05-22", "close": 9.67, "volume": 18310.0}, {"date": "2023-05-23", "close": 9.63, "volume": 4838.0}, {"date": "2023-05-24", "close": 9.53, "volume": 4637.0}, {"date": "2023-05-25", "close": 9.636, "volume": 6563.0}, {"date": "2023-05-26", "close": 9.52, "volume": 3000.0}, {"date": "2023-05-30", "close": 9.57, "volume": 20179.0}, {"date": "2023-05-31", "close": 9.6468, "volume": 11890.0}, {"date": "2023-06-01", "close": 9.99, "volume": 17958.0}, {"date": "2023-06-02", "close": 9.7601, "volume": 23032.0}, {"date": "2023-06-05", "close": 9.56, "volume": 15427.0}, {"date": "2023-06-06", "close": 9.58, "volume": 14208.0}, {"date": "2023-06-07", "close": 9.57, "volume": 1939.0}, {"date": "2023-06-08", "close": 9.7999, "volume": 9064.0}, {"date": "2023-06-09", "close": 9.6, "volume": 13182.0}, {"date": "2023-06-12", "close": 9.56, "volume": 9042.0}, {"date": "2023-06-13", "close": 9.3, "volume": 27816.0}, {"date": "2023-06-14", "close": 9.21, "volume": 15101.0}, {"date": "2023-06-15", "close": 9.23, "volume": 27688.0}, {"date": "2023-06-16", "close": 9.16, "volume": 21670.0}, {"date": "2023-06-20", "close": 9.23, "volume": 40171.0}, {"date": "2023-06-21", "close": 9.48, "volume": 28825.0}, {"date": "2023-06-22", "close": 9.45, "volume": 11251.0}, {"date": "2023-06-23", "close": 9.44, "volume": 18298.0}, {"date": "2023-06-26", "close": 9.495, "volume": 7755.0}, {"date": "2023-06-27", "close": 9.46, "volume": 6401.0}, {"date": "2023-06-28", "close": 9.5311, "volume": 12134.0}, {"date": "2023-06-29", "close": 9.38, "volume": 25033.0}, {"date": "2023-06-30", "close": 9.43, "volume": 10696.0}, {"date": "2023-07-03", "close": 9.45, "volume": 4831.0}, {"date": "2023-07-05", "close": 9.4, "volume": 11043.0}, {"date": "2023-07-06", "close": 9.34, "volume": 10436.0}, {"date": "2023-07-07", "close": 9.42, "volume": 9015.0}, {"date": "2023-07-10", "close": 9.44, "volume": 4244.0}, {"date": "2023-07-11", "close": 9.37, "volume": 41008.0}, {"date": "2023-07-12", "close": 9.4, "volume": 18086.0}, {"date": "2023-07-13", "close": 9.4253, "volume": 18864.0}, {"date": "2023-07-14", "close": 9.533, "volume": 13814.0}, {"date": "2023-07-17", "close": 9.4669, "volume": 6047.0}, {"date": "2023-07-18", "close": 9.5135, "volume": 14459.0}, {"date": "2023-07-19", "close": 9.59, "volume": 11404.0}, {"date": "2023-07-20", "close": 9.5, "volume": 3860.0}, {"date": "2023-07-21", "close": 9.59, "volume": 2790.0}, {"date": "2023-07-24", "close": 9.5911, "volume": 12840.0}, {"date": "2023-07-25", "close": 9.46, "volume": 35216.0}, {"date": "2023-07-26", "close": 9.5999, "volume": 10606.0}, {"date": "2023-07-27", "close": 9.54, "volume": 11636.0}, {"date": "2023-07-28", "close": 9.53, "volume": 20974.0}, {"date": "2023-07-31", "close": 9.85, "volume": 47779.0}, {"date": "2023-08-01", "close": 9.75, "volume": 11125.0}, {"date": "2023-08-02", "close": 9.56, "volume": 9773.0}, {"date": "2023-08-03", "close": 9.33, "volume": 13038.0}, {"date": "2023-08-04", "close": 9.4, "volume": 10407.0}, {"date": "2023-08-07", "close": 9.35, "volume": 23061.0}, {"date": "2023-08-08", "close": 9.34, "volume": 38853.0}, {"date": "2023-08-09", "close": 9.28, "volume": 11090.0}, {"date": "2023-08-10", "close": 9.3, "volume": 35654.0}, {"date": "2023-08-11", "close": 9.27, "volume": 10552.0}, {"date": "2023-08-14", "close": 9.31, "volume": 12402.0}, {"date": "2023-08-15", "close": 9.3, "volume": 25997.0}, {"date": "2023-08-16", "close": 9.46, "volume": 43697.0}, {"date": "2023-08-17", "close": 9.39, "volume": 23886.0}, {"date": "2023-08-18", "close": 9.44, "volume": 3220.0}, {"date": "2023-08-21", "close": 9.44, "volume": 6403.0}, {"date": "2023-08-22", "close": 9.34, "volume": 17907.0}, {"date": "2023-08-23", "close": 9.36, "volume": 5245.0}, {"date": "2023-08-24", "close": 9.34, "volume": 11397.0}, {"date": "2023-08-25", "close": 9.34, "volume": 7055.0}, {"date": "2023-08-28", "close": 9.27, "volume": 7662.0}, {"date": "2023-08-29", "close": 9.25, "volume": 39342.0}, {"date": "2023-08-30", "close": 9.22, "volume": 15786.0}, {"date": "2023-08-31", "close": 9.22, "volume": 14934.0}, {"date": "2023-09-01", "close": 9.22, "volume": 7724.0}, {"date": "2023-09-05", "close": 9.19, "volume": 18486.0}, {"date": "2023-09-06", "close": 9.19, "volume": 12778.0}, {"date": "2023-09-07", "close": 9.21, "volume": 28406.0}, {"date": "2023-09-08", "close": 9.22, "volume": 4685.0}, {"date": "2023-09-11", "close": 9.14, "volume": 15628.0}, {"date": "2023-09-12", "close": 9.14, "volume": 12501.0}, {"date": "2023-09-13", "close": 9.07, "volume": 31974.0}, {"date": "2023-09-14", "close": 9.08, "volume": 9027.0}, {"date": "2023-09-15", "close": 9.03, "volume": 8265.0}, {"date": "2023-09-18", "close": 9.0, "volume": 23899.0}, {"date": "2023-09-19", "close": 8.88, "volume": 26402.0}, {"date": "2023-09-20", "close": 8.89, "volume": 36183.0}, {"date": "2023-09-21", "close": 8.78, "volume": 14741.0}, {"date": "2023-09-22", "close": 8.8, "volume": 29445.0}, {"date": "2023-09-25", "close": 8.65, "volume": 23459.0}, {"date": "2023-09-26", "close": 8.51, "volume": 42543.0}, {"date": "2023-09-27", "close": 8.52, "volume": 19682.0}, {"date": "2023-09-28", "close": 8.54, "volume": 51333.0}, {"date": "2023-09-29", "close": 8.6, "volume": 19377.0}, {"date": "2023-10-02", "close": 8.57, "volume": 26980.0}, {"date": "2023-10-03", "close": 8.505, "volume": 26079.0}, {"date": "2023-10-04", "close": 8.58, "volume": 14220.0}, {"date": "2023-10-05", "close": 8.47, "volume": 48967.0}, {"date": "2023-10-06", "close": 8.49, "volume": 29637.0}, {"date": "2023-10-09", "close": 8.59, "volume": 12879.0}, {"date": "2023-10-10", "close": 8.52, "volume": 30948.0}, {"date": "2023-10-11", "close": 8.65, "volume": 32396.0}, {"date": "2023-10-12", "close": 8.54, "volume": 23091.0}, {"date": "2023-10-13", "close": 8.62, "volume": 17968.0}, {"date": "2023-10-16", "close": 8.61, "volume": 23294.0}, {"date": "2023-10-17", "close": 8.53, "volume": 19518.0}, {"date": "2023-10-18", "close": 8.51, "volume": 9728.0}, {"date": "2023-10-19", "close": 8.48, "volume": 7798.0}, {"date": "2023-10-20", "close": 8.48, "volume": 9343.0}, {"date": "2023-10-23", "close": 8.44, "volume": 18045.0}, {"date": "2023-10-24", "close": 8.45, "volume": 27603.0}, {"date": "2023-10-25", "close": 8.35, "volume": 76409.0}, {"date": "2023-10-26", "close": 8.33, "volume": 30645.0}, {"date": "2023-10-27", "close": 8.33, "volume": 17451.0}, {"date": "2023-10-30", "close": 8.33, "volume": 30020.0}, {"date": "2023-10-31", "close": 8.35, "volume": 24027.0}, {"date": "2023-11-01", "close": 8.44, "volume": 16806.0}, {"date": "2023-11-02", "close": 8.54, "volume": 34502.0}, {"date": "2023-11-03", "close": 8.69, "volume": 42005.0}, {"date": "2023-11-06", "close": 8.65, "volume": 12878.0}, {"date": "2023-11-07", "close": 8.74, "volume": 30670.0}, {"date": "2023-11-08", "close": 8.84, "volume": 17964.0}, {"date": "2023-11-09", "close": 8.76, "volume": 17123.0}, {"date": "2023-11-10", "close": 8.82, "volume": 7718.0}, {"date": "2023-11-13", "close": 8.77, "volume": 48627.0}, {"date": "2023-11-14", "close": 8.85, "volume": 11874.0}, {"date": "2023-11-15", "close": 8.85, "volume": 10509.0}, {"date": "2023-11-16", "close": 8.93, "volume": 69987.0}, {"date": "2023-11-17", "close": 8.87, "volume": 84876.0}, {"date": "2023-11-20", "close": 8.87, "volume": 11962.0}, {"date": "2023-11-21", "close": 8.893, "volume": 22842.0}, {"date": "2023-11-22", "close": 8.87, "volume": 25120.0}, {"date": "2023-11-24", "close": 8.91, "volume": 4342.0}, {"date": "2023-11-27", "close": 8.83, "volume": 14894.0}, {"date": "2023-11-28", "close": 8.77, "volume": 53124.0}, {"date": "2023-11-29", "close": 8.84, "volume": 56035.0}, {"date": "2023-11-30", "close": 8.79, "volume": 34668.0}, {"date": "2023-12-01", "close": 8.86, "volume": 12743.0}, {"date": "2023-12-04", "close": 8.89, "volume": 27568.0}, {"date": "2023-12-05", "close": 8.85, "volume": 23975.0}, {"date": "2023-12-06", "close": 8.91, "volume": 51581.0}, {"date": "2023-12-07", "close": 8.96, "volume": 31526.0}, {"date": "2023-12-08", "close": 8.88, "volume": 30972.0}, {"date": "2023-12-11", "close": 8.9, "volume": 43929.0}, {"date": "2023-12-12", "close": 8.91, "volume": 16130.0}, {"date": "2023-12-13", "close": 8.96, "volume": 65721.0}, {"date": "2023-12-14", "close": 9.04, "volume": 29297.0}, {"date": "2023-12-15", "close": 9.12, "volume": 46175.0}, {"date": "2023-12-18", "close": 9.1178, "volume": 27306.0}, {"date": "2023-12-19", "close": 9.13, "volume": 25223.0}, {"date": "2023-12-20", "close": 9.08, "volume": 48562.0}, {"date": "2023-12-21", "close": 9.12, "volume": 69542.0}, {"date": "2023-12-22", "close": 9.14, "volume": 39476.0}, {"date": "2023-12-26", "close": 9.17, "volume": 37417.0}, {"date": "2023-12-27", "close": 9.21, "volume": 45776.0}, {"date": "2023-12-28", "close": 9.2, "volume": 25236.0}, {"date": "2023-12-29", "close": 9.2, "volume": 16581.0}, {"date": "2024-01-02", "close": 9.24, "volume": 26542.0}, {"date": "2024-01-03", "close": 9.26, "volume": 10795.0}, {"date": "2024-01-04", "close": 9.3, "volume": 18728.0}, {"date": "2024-01-05", "close": 9.3099, "volume": 31856.0}, {"date": "2024-01-08", "close": 9.42, "volume": 18150.0}, {"date": "2024-01-09", "close": 9.325, "volume": 21439.0}, {"date": "2024-01-10", "close": 9.29, "volume": 21123.0}, {"date": "2024-01-11", "close": 9.265, "volume": 19073.0}, {"date": "2024-01-12", "close": 9.27, "volume": 8376.0}, {"date": "2024-01-16", "close": 9.29, "volume": 26447.0}, {"date": "2024-01-17", "close": 9.29, "volume": 3504.0}, {"date": "2024-01-18", "close": 9.27, "volume": 3968.0}, {"date": "2024-01-19", "close": 9.2239, "volume": 14801.0}, {"date": "2024-01-22", "close": 9.33, "volume": 6383.0}, {"date": "2024-01-23", "close": 9.35, "volume": 21892.0}, {"date": "2024-01-24", "close": 9.28, "volume": 25490.0}, {"date": "2024-01-25", "close": 9.31, "volume": 17076.0}, {"date": "2024-01-26", "close": 9.3162, "volume": 3890.0}, {"date": "2024-01-29", "close": 9.33, "volume": 22033.0}, {"date": "2024-01-30", "close": 9.415, "volume": 23042.0}, {"date": "2024-01-31", "close": 9.4187, "volume": 26191.0}, {"date": "2024-02-01", "close": 9.43, "volume": 39028.0}, {"date": "2024-02-02", "close": 9.37, "volume": 8081.0}, {"date": "2024-02-05", "close": 9.32, "volume": 21629.0}, {"date": "2024-02-06", "close": 9.4, "volume": 23978.0}, {"date": "2024-02-07", "close": 9.37, "volume": 17408.0}, {"date": "2024-02-08", "close": 9.37, "volume": 15367.0}, {"date": "2024-02-09", "close": 9.37, "volume": 5853.0}, {"date": "2024-02-12", "close": 9.39, "volume": 19329.0}, {"date": "2024-02-13", "close": 9.29, "volume": 49067.0}, {"date": "2024-02-14", "close": 9.3, "volume": 12313.0}, {"date": "2024-02-15", "close": 9.33, "volume": 8915.0}, {"date": "2024-02-16", "close": 9.29, "volume": 12952.0}, {"date": "2024-02-20", "close": 9.29, "volume": 22368.0}, {"date": "2024-02-21", "close": 9.28, "volume": 17509.0}, {"date": "2024-02-22", "close": 9.27, "volume": 26401.0}, {"date": "2024-02-23", "close": 9.24, "volume": 75239.0}, {"date": "2024-02-26", "close": 9.19, "volume": 32024.0}, {"date": "2024-02-27", "close": 9.17, "volume": 56361.0}, {"date": "2024-02-28", "close": 9.19, "volume": 24113.0}, {"date": "2024-02-29", "close": 9.21, "volume": 38298.0}, {"date": "2024-03-01", "close": 9.2, "volume": 31834.0}, {"date": "2024-03-04", "close": 9.15, "volume": 97874.0}, {"date": "2024-03-05", "close": 9.16, "volume": 69496.0}, {"date": "2024-03-06", "close": 9.15, "volume": 60250.0}, {"date": "2024-03-07", "close": 9.15, "volume": 63650.0}, {"date": "2024-03-08", "close": 9.18, "volume": 47793.0}, {"date": "2024-03-11", "close": 9.27, "volume": 54037.0}, {"date": "2024-03-12", "close": 9.27, "volume": 7797.0}, {"date": "2024-03-13", "close": 9.31, "volume": 61422.0}, {"date": "2024-03-14", "close": 9.3, "volume": 61892.0}, {"date": "2024-03-15", "close": 9.32, "volume": 48275.0}, {"date": "2024-03-18", "close": 9.35, "volume": 45412.0}, {"date": "2024-03-19", "close": 9.36, "volume": 23018.0}, {"date": "2024-03-20", "close": 9.32, "volume": 23411.0}, {"date": "2024-03-21", "close": 9.35, "volume": 11539.0}, {"date": "2024-03-22", "close": 9.38, "volume": 21727.0}, {"date": "2024-03-25", "close": 9.38, "volume": 20723.0}, {"date": "2024-03-26", "close": 9.4, "volume": 25537.0}, {"date": "2024-03-27", "close": 9.47, "volume": 20227.0}, {"date": "2024-03-28", "close": 9.45, "volume": 19402.0}, {"date": "2024-04-01", "close": 9.35, "volume": 26544.0}, {"date": "2024-04-02", "close": 9.33, "volume": 24137.0}, {"date": "2024-04-03", "close": 9.37, "volume": 14911.0}, {"date": "2024-04-04", "close": 9.38, "volume": 23519.0}, {"date": "2024-04-05", "close": 9.35, "volume": 16080.0}, {"date": "2024-04-08", "close": 9.4, "volume": 17323.0}, {"date": "2024-04-09", "close": 9.35, "volume": 16616.0}, {"date": "2024-04-10", "close": 9.3, "volume": 34293.0}, {"date": "2024-04-11", "close": 9.21, "volume": 40253.0}, {"date": "2024-04-12", "close": 9.219, "volume": 11194.0}, {"date": "2024-04-15", "close": 9.11, "volume": 39107.0}, {"date": "2024-04-16", "close": 9.14, "volume": 9810.0}, {"date": "2024-04-17", "close": 9.18, "volume": 7035.0}, {"date": "2024-04-18", "close": 9.14, "volume": 8272.0}, {"date": "2024-04-19", "close": 9.15, "volume": 21339.0}, {"date": "2024-04-22", "close": 9.17, "volume": 8774.0}, {"date": "2024-04-23", "close": 9.24, "volume": 40778.0}, {"date": "2024-04-24", "close": 9.19, "volume": 6450.0}, {"date": "2024-04-25", "close": 9.17, "volume": 12229.0}, {"date": "2024-04-26", "close": 9.12, "volume": 19427.0}, {"date": "2024-04-29", "close": 9.17, "volume": 16520.0}, {"date": "2024-04-30", "close": 9.15, "volume": 13254.0}, {"date": "2024-05-01", "close": 9.2, "volume": 28599.0}, {"date": "2024-05-02", "close": 9.22, "volume": 10710.0}, {"date": "2024-05-03", "close": 9.29, "volume": 16860.0}, {"date": "2024-05-06", "close": 9.33, "volume": 27338.0}, {"date": "2024-05-07", "close": 9.4, "volume": 27928.0}, {"date": "2024-05-08", "close": 9.54, "volume": 73498.0}, {"date": "2024-05-09", "close": 9.571, "volume": 29368.0}, {"date": "2024-05-10", "close": 9.45, "volume": 21190.0}, {"date": "2024-05-13", "close": 9.39, "volume": 21592.0}, {"date": "2024-05-14", "close": 9.39, "volume": 24935.0}, {"date": "2024-05-15", "close": 9.4195, "volume": 15732.0}, {"date": "2024-05-16", "close": 9.36, "volume": 26748.0}, {"date": "2024-05-17", "close": 9.39, "volume": 21375.0}, {"date": "2024-05-20", "close": 9.36, "volume": 24495.0}, {"date": "2024-05-21", "close": 9.38, "volume": 35992.0}, {"date": "2024-05-22", "close": 9.34, "volume": 16182.0}, {"date": "2024-05-23", "close": 9.26, "volume": 19753.0}, {"date": "2024-05-24", "close": 9.28, "volume": 42035.0}, {"date": "2024-05-28", "close": 9.22, "volume": 18581.0}, {"date": "2024-05-29", "close": 9.18, "volume": 27032.0}, {"date": "2024-05-30", "close": 9.19, "volume": 16876.0}, {"date": "2024-05-31", "close": 9.24, "volume": 29894.0}, {"date": "2024-06-03", "close": 9.27, "volume": 16952.0}, {"date": "2024-06-04", "close": 9.29, "volume": 22416.0}, {"date": "2024-06-05", "close": 9.34, "volume": 58034.0}, {"date": "2024-06-06", "close": 9.38, "volume": 26528.0}, {"date": "2024-06-07", "close": 9.36, "volume": 8713.0}, {"date": "2024-06-10", "close": 9.41, "volume": 23924.0}, {"date": "2024-06-11", "close": 9.48, "volume": 22073.0}, {"date": "2024-06-12", "close": 9.47, "volume": 42496.0}, {"date": "2024-06-13", "close": 9.535, "volume": 29617.0}, {"date": "2024-06-14", "close": 9.51, "volume": 5668.0}, {"date": "2024-06-17", "close": 9.645, "volume": 24154.0}, {"date": "2024-06-18", "close": 9.645, "volume": 16211.0}, {"date": "2024-06-20", "close": 9.7, "volume": 32495.0}, {"date": "2024-06-21", "close": 9.72, "volume": 14048.0}, {"date": "2024-06-24", "close": 9.615, "volume": 22060.0}, {"date": "2024-06-25", "close": 9.68, "volume": 46507.0}, {"date": "2024-06-26", "close": 9.671, "volume": 10240.0}, {"date": "2024-06-27", "close": 9.74, "volume": 33145.0}, {"date": "2024-06-28", "close": 9.805, "volume": 31592.0}, {"date": "2024-07-01", "close": 9.7983, "volume": 10065.0}, {"date": "2024-07-02", "close": 9.84, "volume": 19560.0}, {"date": "2024-07-03", "close": 9.9, "volume": 20923.0}, {"date": "2024-07-05", "close": 9.91, "volume": 28830.0}, {"date": "2024-07-08", "close": 9.861, "volume": 22471.0}, {"date": "2024-07-09", "close": 9.92, "volume": 24966.0}, {"date": "2024-07-10", "close": 9.94, "volume": 9055.0}, {"date": "2024-07-11", "close": 10.01, "volume": 22408.0}, {"date": "2024-07-12", "close": 9.97, "volume": 36508.0}, {"date": "2024-07-15", "close": 9.86, "volume": 13096.0}, {"date": "2024-07-16", "close": 10.0, "volume": 30177.0}, {"date": "2024-07-17", "close": 9.99, "volume": 14277.0}, {"date": "2024-07-18", "close": 10.0, "volume": 9197.0}, {"date": "2024-07-19", "close": 10.0, "volume": 12641.0}, {"date": "2024-07-22", "close": 10.01, "volume": 30725.0}, {"date": "2024-07-23", "close": 9.98, "volume": 37752.0}, {"date": "2024-07-24", "close": 9.94, "volume": 32678.0}, {"date": "2024-07-25", "close": 10.01, "volume": 28529.0}, {"date": "2024-07-26", "close": 10.0228, "volume": 6900.0}, {"date": "2024-07-29", "close": 10.0, "volume": 23362.0}, {"date": "2024-07-30", "close": 10.06, "volume": 3060.0}, {"date": "2024-07-31", "close": 10.07, "volume": 15545.0}, {"date": "2024-08-01", "close": 10.08, "volume": 25511.0}, {"date": "2024-08-02", "close": 10.03, "volume": 35175.0}, {"date": "2024-08-05", "close": 10.0, "volume": 12921.0}, {"date": "2024-08-06", "close": 10.04, "volume": 20750.0}, {"date": "2024-08-07", "close": 10.2, "volume": 10462.0}, {"date": "2024-08-08", "close": 10.0576, "volume": 13113.0}, {"date": "2024-08-09", "close": 10.16, "volume": 10833.0}, {"date": "2024-08-12", "close": 10.15, "volume": 15389.0}, {"date": "2024-08-13", "close": 10.1899, "volume": 9345.0}, {"date": "2024-08-14", "close": 10.165, "volume": 9360.0}, {"date": "2024-08-15", "close": 10.14, "volume": 15612.0}, {"date": "2024-08-16", "close": 10.07, "volume": 22533.0}, {"date": "2024-08-19", "close": 10.1, "volume": 10076.0}, {"date": "2024-08-20", "close": 10.1593, "volume": 24297.0}, {"date": "2024-08-21", "close": 10.1, "volume": 19644.0}, {"date": "2024-08-22", "close": 10.11, "volume": 15090.0}, {"date": "2024-08-23", "close": 10.09, "volume": 6461.0}, {"date": "2024-08-26", "close": 10.0858, "volume": 28844.0}, {"date": "2024-08-27", "close": 10.08, "volume": 11609.0}, {"date": "2024-08-28", "close": 10.145, "volume": 28735.0}, {"date": "2024-08-29", "close": 10.1566, "volume": 10129.0}, {"date": "2024-08-30", "close": 10.2, "volume": 23893.0}, {"date": "2024-09-03", "close": 10.16, "volume": 7563.0}, {"date": "2024-09-04", "close": 10.19, "volume": 18888.0}, {"date": "2024-09-05", "close": 10.25, "volume": 15428.0}, {"date": "2024-09-06", "close": 10.23, "volume": 11747.0}, {"date": "2024-09-09", "close": 10.22, "volume": 33020.0}, {"date": "2024-09-10", "close": 10.21, "volume": 15222.0}, {"date": "2024-09-11", "close": 10.24, "volume": 7576.0}, {"date": "2024-09-12", "close": 10.26, "volume": 14970.0}, {"date": "2024-09-13", "close": 10.2, "volume": 49897.0}, {"date": "2024-09-16", "close": 10.18, "volume": 44441.0}, {"date": "2024-09-17", "close": 10.2, "volume": 29062.0}, {"date": "2024-09-18", "close": 10.16, "volume": 26228.0}, {"date": "2024-09-19", "close": 10.16, "volume": 20659.0}, {"date": "2024-09-20", "close": 10.12, "volume": 27968.0}, {"date": "2024-09-23", "close": 10.11, "volume": 18638.0}, {"date": "2024-09-24", "close": 10.09, "volume": 24972.0}, {"date": "2024-09-25", "close": 10.04, "volume": 40515.0}, {"date": "2024-09-26", "close": 9.97, "volume": 59865.0}, {"date": "2024-09-27", "close": 10.0, "volume": 19704.0}, {"date": "2024-09-30", "close": 10.04, "volume": 47644.0}, {"date": "2024-10-01", "close": 10.055, "volume": 31373.0}, {"date": "2024-10-02", "close": 10.01, "volume": 32632.0}, {"date": "2024-10-03", "close": 10.03, "volume": 23128.0}, {"date": "2024-10-04", "close": 10.01, "volume": 20302.0}, {"date": "2024-10-07", "close": 10.01, "volume": 27385.0}, {"date": "2024-10-08", "close": 10.0, "volume": 28081.0}, {"date": "2024-10-09", "close": 10.0, "volume": 7890.0}, {"date": "2024-10-10", "close": 10.03, "volume": 15770.0}, {"date": "2024-10-11", "close": 10.0124, "volume": 12041.0}, {"date": "2024-10-14", "close": 9.97, "volume": 16975.0}, {"date": "2024-10-15", "close": 9.97, "volume": 16408.0}, {"date": "2024-10-16", "close": 9.96, "volume": 12344.0}, {"date": "2024-10-17", "close": 9.9382, "volume": 18432.0}, {"date": "2024-10-18", "close": 9.9401, "volume": 13816.0}, {"date": "2024-10-21", "close": 9.96, "volume": 21778.0}, {"date": "2024-10-22", "close": 9.87, "volume": 27289.0}, {"date": "2024-10-23", "close": 9.795, "volume": 47084.0}, {"date": "2024-10-24", "close": 9.74, "volume": 59547.0}, {"date": "2024-10-25", "close": 9.7, "volume": 49090.0}, {"date": "2024-10-28", "close": 9.69, "volume": 45458.0}, {"date": "2024-10-29", "close": 9.6687, "volume": 56618.0}, {"date": "2024-10-30", "close": 9.67, "volume": 34598.0}, {"date": "2024-10-31", "close": 9.68, "volume": 38156.0}, {"date": "2024-11-01", "close": 9.63, "volume": 55983.0}, {"date": "2024-11-04", "close": 9.62, "volume": 47374.0}, {"date": "2024-11-05", "close": 9.61, "volume": 48195.0}, {"date": "2024-11-06", "close": 9.51, "volume": 56797.0}, {"date": "2024-11-07", "close": 9.59, "volume": 54405.0}, {"date": "2024-11-08", "close": 9.67, "volume": 62012.0}, {"date": "2024-11-11", "close": 9.68, "volume": 41381.0}, {"date": "2024-11-12", "close": 9.63, "volume": 43405.0}, {"date": "2024-11-13", "close": 9.63, "volume": 34957.0}, {"date": "2024-11-14", "close": 9.63, "volume": 27794.0}, {"date": "2024-11-15", "close": 9.57, "volume": 29320.0}, {"date": "2024-11-18", "close": 9.53, "volume": 35210.0}, {"date": "2024-11-19", "close": 9.5387, "volume": 19911.0}, {"date": "2024-11-20", "close": 9.5, "volume": 24949.0}, {"date": "2024-11-21", "close": 9.5, "volume": 30077.0}, {"date": "2024-11-22", "close": 9.484, "volume": 27929.0}, {"date": "2024-11-25", "close": 9.515, "volume": 20854.0}, {"date": "2024-11-26", "close": 9.56, "volume": 27699.0}, {"date": "2024-11-27", "close": 9.58, "volume": 51735.0}, {"date": "2024-11-29", "close": 9.66, "volume": 18957.0}, {"date": "2024-12-02", "close": 9.63, "volume": 23432.0}, {"date": "2024-12-03", "close": 9.65, "volume": 36622.0}, {"date": "2024-12-04", "close": 9.65, "volume": 23524.0}, {"date": "2024-12-05", "close": 9.59, "volume": 41820.0}, {"date": "2024-12-06", "close": 9.59, "volume": 37259.0}, {"date": "2024-12-09", "close": 9.59, "volume": 24946.0}, {"date": "2024-12-10", "close": 9.61, "volume": 54699.0}, {"date": "2024-12-11", "close": 9.62, "volume": 64051.0}, {"date": "2024-12-12", "close": 9.65, "volume": 71527.0}, {"date": "2024-12-13", "close": 9.53, "volume": 46636.0}, {"date": "2024-12-16", "close": 9.48, "volume": 34842.0}, {"date": "2024-12-17", "close": 9.41, "volume": 46432.0}, {"date": "2024-12-18", "close": 9.38, "volume": 46456.0}, {"date": "2024-12-19", "close": 9.37, "volume": 72131.0}, {"date": "2024-12-20", "close": 9.49, "volume": 50082.0}, {"date": "2024-12-23", "close": 9.38, "volume": 40309.0}, {"date": "2024-12-24", "close": 9.41, "volume": 31316.0}, {"date": "2024-12-26", "close": 9.43, "volume": 52119.0}, {"date": "2024-12-27", "close": 9.43, "volume": 21575.0}, {"date": "2024-12-30", "close": 9.38, "volume": 72422.0}, {"date": "2024-12-31", "close": 9.41, "volume": 16885.0}, {"date": "2025-01-02", "close": 9.5, "volume": 22444.0}, {"date": "2025-01-03", "close": 9.54, "volume": 12757.0}, {"date": "2025-01-06", "close": 9.55, "volume": 13051.0}, {"date": "2025-01-07", "close": 9.54, "volume": 18010.0}, {"date": "2025-01-08", "close": 9.5599, "volume": 9947.0}, {"date": "2025-01-10", "close": 9.55, "volume": 13974.0}, {"date": "2025-01-13", "close": 9.58, "volume": 44579.0}, {"date": "2025-01-14", "close": 9.57, "volume": 25049.0}, {"date": "2025-01-15", "close": 9.6, "volume": 12311.0}, {"date": "2025-01-16", "close": 9.65, "volume": 35192.0}, {"date": "2025-01-17", "close": 9.69, "volume": 29788.0}, {"date": "2025-01-21", "close": 9.61, "volume": 21401.0}, {"date": "2025-01-22", "close": 9.59, "volume": 22783.0}, {"date": "2025-01-23", "close": 9.57, "volume": 38019.0}, {"date": "2025-01-24", "close": 9.64, "volume": 29129.0}, {"date": "2025-01-27", "close": 9.68, "volume": 12108.0}, {"date": "2025-01-28", "close": 9.66, "volume": 12413.0}, {"date": "2025-01-29", "close": 9.67, "volume": 17080.0}, {"date": "2025-01-30", "close": 9.77, "volume": 14097.0}, {"date": "2025-01-31", "close": 9.83, "volume": 17501.0}, {"date": "2025-02-03", "close": 9.77, "volume": 16902.0}, {"date": "2025-02-04", "close": 9.8, "volume": 23947.0}, {"date": "2025-02-05", "close": 9.88, "volume": 42576.0}, {"date": "2025-02-06", "close": 9.85, "volume": 36316.0}, {"date": "2025-02-07", "close": 9.7901, "volume": 13978.0}, {"date": "2025-02-10", "close": 9.9, "volume": 16868.0}, {"date": "2025-02-11", "close": 9.9, "volume": 8521.0}, {"date": "2025-02-12", "close": 9.81, "volume": 11775.0}, {"date": "2025-02-13", "close": 9.8, "volume": 11399.0}, {"date": "2025-02-14", "close": 9.83, "volume": 7869.0}, {"date": "2025-02-18", "close": 9.8, "volume": 39715.0}, {"date": "2025-02-19", "close": 9.9, "volume": 55748.0}, {"date": "2025-02-20", "close": 9.95, "volume": 51983.0}, {"date": "2025-02-21", "close": 9.95, "volume": 59320.0}, {"date": "2025-02-24", "close": 9.96, "volume": 38031.0}, {"date": "2025-02-25", "close": 9.955, "volume": 12831.0}, {"date": "2025-02-26", "close": 9.91, "volume": 10811.0}, {"date": "2025-02-27", "close": 9.915, "volume": 9038.0}, {"date": "2025-02-28", "close": 9.94, "volume": 24423.0}, {"date": "2025-03-03", "close": 9.96, "volume": 25650.0}, {"date": "2025-03-04", "close": 9.78, "volume": 20839.0}, {"date": "2025-03-05", "close": 9.9, "volume": 36026.0}, {"date": "2025-03-06", "close": 9.8133, "volume": 10875.0}, {"date": "2025-03-07", "close": 9.82, "volume": 11536.0}, {"date": "2025-03-10", "close": 9.85, "volume": 18253.0}, {"date": "2025-03-11", "close": 9.8499, "volume": 25020.0}, {"date": "2025-03-12", "close": 9.8774, "volume": 43244.0}, {"date": "2025-03-13", "close": 9.8278, "volume": 8206.0}, {"date": "2025-03-14", "close": 9.79, "volume": 21065.0}, {"date": "2025-03-17", "close": 9.79, "volume": 30206.0}, {"date": "2025-03-18", "close": 9.76, "volume": 37388.0}, {"date": "2025-03-19", "close": 9.77, "volume": 31283.0}, {"date": "2025-03-20", "close": 9.83, "volume": 10090.0}, {"date": "2025-03-21", "close": 9.87, "volume": 9096.0}, {"date": "2025-03-24", "close": 9.92, "volume": 14530.0}, {"date": "2025-03-25", "close": 9.91, "volume": 11798.0}, {"date": "2025-03-26", "close": 9.77, "volume": 28623.0}, {"date": "2025-03-27", "close": 9.7959, "volume": 5711.0}, {"date": "2025-03-28", "close": 9.73, "volume": 25978.0}, {"date": "2025-03-31", "close": 9.84, "volume": 33116.0}, {"date": "2025-04-01", "close": 9.85, "volume": 8877.0}, {"date": "2025-04-02", "close": 9.875, "volume": 7686.0}, {"date": "2025-04-03", "close": 9.865, "volume": 19837.0}, {"date": "2025-04-04", "close": 9.76, "volume": 19211.0}, {"date": "2025-04-07", "close": 9.64, "volume": 27197.0}, {"date": "2025-04-08", "close": 9.48, "volume": 23883.0}, {"date": "2025-04-09", "close": 9.4, "volume": 59621.0}, {"date": "2025-04-10", "close": 9.46, "volume": 4031.0}, {"date": "2025-04-11", "close": 9.46, "volume": 5263.0}, {"date": "2025-04-14", "close": 9.55, "volume": 7891.0}, {"date": "2025-04-15", "close": 9.62, "volume": 24831.0}, {"date": "2025-04-16", "close": 9.64, "volume": 20990.0}, {"date": "2025-04-17", "close": 9.62, "volume": 34727.0}, {"date": "2025-04-21", "close": 9.56, "volume": 61094.0}, {"date": "2025-04-22", "close": 9.65, "volume": 44227.0}, {"date": "2025-04-23", "close": 9.65, "volume": 35262.0}, {"date": "2025-04-24", "close": 9.68, "volume": 23829.0}, {"date": "2025-04-25", "close": 9.69, "volume": 22417.0}, {"date": "2025-04-28", "close": 9.73, "volume": 37935.0}, {"date": "2025-04-29", "close": 9.72, "volume": 23868.0}, {"date": "2025-04-30", "close": 9.7, "volume": 29271.0}, {"date": "2025-05-01", "close": 9.83, "volume": 9286.0}, {"date": "2025-05-02", "close": 9.84, "volume": 39182.0}, {"date": "2025-05-05", "close": 9.81, "volume": 4351.0}, {"date": "2025-05-06", "close": 9.8588, "volume": 21819.0}, {"date": "2025-05-07", "close": 9.9, "volume": 12918.0}, {"date": "2025-05-08", "close": 9.86, "volume": 8354.0}, {"date": "2025-05-09", "close": 9.89, "volume": 14103.0}, {"date": "2025-05-12", "close": 9.9, "volume": 27907.0}, {"date": "2025-05-13", "close": 9.93, "volume": 36397.0}, {"date": "2025-05-14", "close": 9.94, "volume": 49385.0}, {"date": "2025-05-15", "close": 9.92, "volume": 31664.0}, {"date": "2025-05-16", "close": 9.89, "volume": 40772.0}, {"date": "2025-05-19", "close": 9.81, "volume": 37897.0}, {"date": "2025-05-20", "close": 9.82, "volume": 29430.0}, {"date": "2025-05-21", "close": 9.65, "volume": 27992.0}, {"date": "2025-05-22", "close": 9.71, "volume": 9145.0}, {"date": "2025-05-23", "close": 9.68, "volume": 16641.0}, {"date": "2025-05-27", "close": 9.7, "volume": 27079.0}, {"date": "2025-05-28", "close": 9.62, "volume": 32526.0}, {"date": "2025-05-29", "close": 9.74, "volume": 37803.0}, {"date": "2025-05-30", "close": 9.77, "volume": 54811.0}, {"date": "2025-06-02", "close": 9.79, "volume": 19090.0}, {"date": "2025-06-03", "close": 9.76, "volume": 26938.0}, {"date": "2025-06-04", "close": 9.78, "volume": 27333.0}, {"date": "2025-06-05", "close": 9.82, "volume": 10259.0}, {"date": "2025-06-06", "close": 9.82, "volume": 18336.0}, {"date": "2025-06-09", "close": 9.851, "volume": 25026.0}, {"date": "2025-06-10", "close": 9.86, "volume": 7490.0}, {"date": "2025-06-11", "close": 9.89, "volume": 29898.0}, {"date": "2025-06-12", "close": 9.87, "volume": 16316.0}, {"date": "2025-06-13", "close": 9.73, "volume": 16988.0}, {"date": "2025-06-16", "close": 9.7111, "volume": 13500.0}, {"date": "2025-06-17", "close": 9.87, "volume": 58339.0}, {"date": "2025-06-18", "close": 9.88, "volume": 41530.0}, {"date": "2025-06-20", "close": 9.87, "volume": 24031.0}, {"date": "2025-06-23", "close": 9.85, "volume": 11885.0}, {"date": "2025-06-24", "close": 9.94, "volume": 23751.0}, {"date": "2025-06-25", "close": 9.905, "volume": 28862.0}, {"date": "2025-06-26", "close": 10.01, "volume": 97869.0}, {"date": "2025-06-27", "close": 10.02, "volume": 21320.0}, {"date": "2025-06-30", "close": 10.05, "volume": 45165.0}, {"date": "2025-07-01", "close": 10.03, "volume": 18417.0}, {"date": "2025-07-02", "close": 10.024, "volume": 15520.0}, {"date": "2025-07-03", "close": 9.98, "volume": 10557.0}, {"date": "2025-07-07", "close": 10.006, "volume": 24527.0}, {"date": "2025-07-08", "close": 10.03, "volume": 27669.0}, {"date": "2025-07-09", "close": 10.0, "volume": 34534.0}, {"date": "2025-07-10", "close": 10.05, "volume": 120700.0}, {"date": "2025-07-11", "close": 10.64, "volume": 408879.0}, {"date": "2025-07-14", "close": 10.2, "volume": 100651.0}, {"date": "2025-07-15", "close": 10.045, "volume": 91457.0}, {"date": "2025-07-16", "close": 10.0, "volume": 60189.0}, {"date": "2025-07-17", "close": 9.93, "volume": 15181.0}, {"date": "2025-07-18", "close": 9.905, "volume": 16293.0}, {"date": "2025-07-21", "close": 9.87, "volume": 18855.0}, {"date": "2025-07-22", "close": 9.86, "volume": 18146.0}, {"date": "2025-07-23", "close": 9.89, "volume": 33129.0}, {"date": "2025-07-24", "close": 10.02, "volume": 72869.0}, {"date": "2025-07-25", "close": 9.88, "volume": 38261.0}, {"date": "2025-07-28", "close": 9.905, "volume": 39340.0}, {"date": "2025-07-29", "close": 9.86, "volume": 28493.0}, {"date": "2025-07-30", "close": 9.84, "volume": 65507.0}, {"date": "2025-07-31", "close": 9.89, "volume": 28209.0}, {"date": "2025-08-01", "close": 9.87, "volume": 18228.0}, {"date": "2025-08-04", "close": 9.83, "volume": 19527.0}, {"date": "2025-08-05", "close": 9.82, "volume": 32051.0}, {"date": "2025-08-06", "close": 9.82, "volume": 41764.0}, {"date": "2025-08-07", "close": 9.82, "volume": 22962.0}, {"date": "2025-08-08", "close": 9.8, "volume": 32604.0}, {"date": "2025-08-11", "close": 9.83, "volume": 24410.0}, {"date": "2025-08-12", "close": 9.87, "volume": 24190.0}, {"date": "2025-08-13", "close": 9.873, "volume": 32927.0}, {"date": "2025-08-14", "close": 9.84, "volume": 41599.0}, {"date": "2025-08-15", "close": 9.78, "volume": 21109.0}, {"date": "2025-08-18", "close": 9.75, "volume": 28656.0}, {"date": "2025-08-19", "close": 9.75, "volume": 34694.0}, {"date": "2025-08-20", "close": 9.725, "volume": 31380.0}, {"date": "2025-08-21", "close": 9.73, "volume": 23263.0}, {"date": "2025-08-22", "close": 9.77, "volume": 46715.0}, {"date": "2025-08-25", "close": 9.73, "volume": 14741.0}, {"date": "2025-08-26", "close": 9.74, "volume": 28130.0}, {"date": "2025-08-27", "close": 9.75, "volume": 34244.0}, {"date": "2025-08-28", "close": 9.69, "volume": 36774.0}, {"date": "2025-08-29", "close": 9.65, "volume": 31389.0}, {"date": "2025-09-02", "close": 9.64, "volume": 35471.0}, {"date": "2025-09-03", "close": 9.64, "volume": 69483.0}, {"date": "2025-09-04", "close": 9.66, "volume": 42715.0}, {"date": "2025-09-05", "close": 9.75, "volume": 63838.0}, {"date": "2025-09-08", "close": 9.79, "volume": 63502.0}, {"date": "2025-09-09", "close": 9.785, "volume": 41134.0}, {"date": "2025-09-10", "close": 9.84, "volume": 26049.0}, {"date": "2025-09-11", "close": 9.89, "volume": 23417.0}, {"date": "2025-09-12", "close": 9.88, "volume": 11267.0}, {"date": "2025-09-15", "close": 9.89, "volume": 5652.0}, {"date": "2025-09-16", "close": 9.92, "volume": 51919.0}, {"date": "2025-09-17", "close": 9.92, "volume": 36717.0}, {"date": "2025-09-18", "close": 9.92, "volume": 16555.0}, {"date": "2025-09-19", "close": 9.91, "volume": 12494.0}, {"date": "2025-09-22", "close": 9.92, "volume": 19316.0}, {"date": "2025-09-23", "close": 9.885, "volume": 10889.0}, {"date": "2025-09-24", "close": 9.8405, "volume": 10670.0}, {"date": "2025-09-25", "close": 9.88, "volume": 7635.0}, {"date": "2025-09-26", "close": 9.9, "volume": 12233.0}, {"date": "2025-09-29", "close": 9.885, "volume": 23943.0}, {"date": "2025-09-30", "close": 9.91, "volume": 21858.0}, {"date": "2025-10-01", "close": 9.93, "volume": 20668.0}, {"date": "2025-10-02", "close": 10.02, "volume": 40322.0}, {"date": "2025-10-03", "close": 9.975, "volume": 12380.0}, {"date": "2025-10-06", "close": 9.99, "volume": 17236.0}, {"date": "2025-10-07", "close": 10.01, "volume": 27552.0}, {"date": "2025-10-08", "close": 10.08, "volume": 52296.0}, {"date": "2025-10-09", "close": 10.03, "volume": 32368.0}, {"date": "2025-10-10", "close": 10.0, "volume": 20584.0}, {"date": "2025-10-13", "close": 10.01, "volume": 11618.0}, {"date": "2025-10-14", "close": 10.025, "volume": 16044.0}, {"date": "2025-10-15", "close": 10.01, "volume": 20960.0}, {"date": "2025-10-16", "close": 10.016, "volume": 19466.0}, {"date": "2025-10-17", "close": 10.0, "volume": 19816.0}, {"date": "2025-10-20", "close": 10.015, "volume": 13394.0}, {"date": "2025-10-21", "close": 10.01, "volume": 5987.0}, {"date": "2025-10-22", "close": 10.02, "volume": 11324.0}, {"date": "2025-10-23", "close": 10.02, "volume": 11811.0}, {"date": "2025-10-24", "close": 10.03, "volume": 14689.0}, {"date": "2025-10-27", "close": 10.025, "volume": 24751.0}, {"date": "2025-10-28", "close": 10.035, "volume": 24570.0}, {"date": "2025-10-29", "close": 10.02, "volume": 16678.0}, {"date": "2025-10-30", "close": 10.03, "volume": 28884.0}, {"date": "2025-10-31", "close": 10.05, "volume": 27397.0}, {"date": "2025-11-03", "close": 10.03, "volume": 19708.0}, {"date": "2025-11-04", "close": 10.03, "volume": 14038.0}, {"date": "2025-11-05", "close": 10.05, "volume": 31653.0}, {"date": "2025-11-06", "close": 10.09, "volume": 72401.0}, {"date": "2025-11-07", "close": 10.05, "volume": 17766.0}, {"date": "2025-11-10", "close": 10.09, "volume": 31396.0}, {"date": "2025-11-11", "close": 10.1, "volume": 12341.0}, {"date": "2025-11-12", "close": 10.1, "volume": 13993.0}, {"date": "2025-11-13", "close": 10.06, "volume": 33200.0}, {"date": "2025-11-14", "close": 10.005, "volume": 6939.0}, {"date": "2025-11-17", "close": 10.07, "volume": 47727.0}, {"date": "2025-11-18", "close": 10.06, "volume": 15990.0}, {"date": "2025-11-19", "close": 10.02, "volume": 12652.0}, {"date": "2025-11-20", "close": 10.02, "volume": 30911.0}, {"date": "2025-11-21", "close": 9.93, "volume": 45143.0}, {"date": "2025-11-24", "close": 9.96, "volume": 31417.0}, {"date": "2025-11-25", "close": 9.975, "volume": 27861.0}, {"date": "2025-11-26", "close": 10.0, "volume": 22975.0}, {"date": "2025-11-28", "close": 10.03, "volume": 14955.0}, {"date": "2025-12-01", "close": 10.04, "volume": 19651.0}, {"date": "2025-12-02", "close": 10.0, "volume": 33118.0}, {"date": "2025-12-03", "close": 9.97, "volume": 25397.0}, {"date": "2025-12-04", "close": 9.98, "volume": 28430.0}, {"date": "2025-12-05", "close": 10.006, "volume": 43277.0}, {"date": "2025-12-08", "close": 9.99, "volume": 41613.0}, {"date": "2025-12-09", "close": 10.04, "volume": 25352.0}, {"date": "2025-12-10", "close": 10.05, "volume": 40657.0}, {"date": "2025-12-11", "close": 10.02, "volume": 7923.0}, {"date": "2025-12-12", "close": 10.01, "volume": 13322.0}, {"date": "2025-12-15", "close": 10.01, "volume": 47761.0}, {"date": "2025-12-16", "close": 9.91, "volume": 27987.0}, {"date": "2025-12-17", "close": 9.9, "volume": 25030.0}, {"date": "2025-12-18", "close": 9.946, "volume": 31443.0}, {"date": "2025-12-19", "close": 9.94, "volume": 11800.0}, {"date": "2025-12-22", "close": 9.955, "volume": 33946.0}, {"date": "2025-12-23", "close": 9.97, "volume": 11411.0}, {"date": "2025-12-24", "close": 10.0, "volume": 55013.0}, {"date": "2025-12-26", "close": 9.973, "volume": 35739.0}, {"date": "2025-12-29", "close": 9.97, "volume": 28087.0}, {"date": "2025-12-30", "close": 9.94, "volume": 38708.0}, {"date": "2025-12-31", "close": 9.93, "volume": 49924.0}, {"date": "2026-01-02", "close": 9.97, "volume": 19196.0}, {"date": "2026-01-05", "close": 10.04, "volume": 37031.0}, {"date": "2026-01-06", "close": 10.047, "volume": 25387.0}, {"date": "2026-01-07", "close": 10.045, "volume": 15637.0}, {"date": "2026-01-08", "close": 10.05, "volume": 10060.0}, {"date": "2026-01-09", "close": 10.25, "volume": 23245.0}, {"date": "2026-01-12", "close": 10.13, "volume": 34688.0}, {"date": "2026-01-13", "close": 10.23, "volume": 20355.0}, {"date": "2026-01-14", "close": 10.14, "volume": 62839.0}, {"date": "2026-01-15", "close": 10.147, "volume": 37546.0}, {"date": "2026-01-16", "close": 10.14, "volume": 23439.0}, {"date": "2026-01-20", "close": 10.12, "volume": 51044.0}, {"date": "2026-01-21", "close": 10.04, "volume": 16700.0}, {"date": "2026-01-22", "close": 9.95, "volume": 22497.0}, {"date": "2026-01-23", "close": 9.92, "volume": 34465.0}, {"date": "2026-01-26", "close": 9.97, "volume": 11292.0}, {"date": "2026-01-27", "close": 9.94, "volume": 38647.0}, {"date": "2026-01-28", "close": 9.97, "volume": 17838.0}, {"date": "2026-01-29", "close": 10.0, "volume": 39953.0}, {"date": "2026-01-30", "close": 9.97, "volume": 42630.0}, {"date": "2026-02-02", "close": 9.995, "volume": 16002.0}, {"date": "2026-02-03", "close": 10.06, "volume": 47207.0}, {"date": "2026-02-04", "close": 10.087, "volume": 30010.0}, {"date": "2026-02-05", "close": 10.197, "volume": 93555.0}, {"date": "2026-02-06", "close": 10.18, "volume": 28596.0}, {"date": "2026-02-09", "close": 10.16, "volume": 47267.0}, {"date": "2026-02-10", "close": 10.19, "volume": 66364.0}, {"date": "2026-02-11", "close": 10.25, "volume": 66532.0}, {"date": "2026-02-12", "close": 10.22, "volume": 115689.0}, {"date": "2026-02-13", "close": 10.19, "volume": 85711.0}, {"date": "2026-02-17", "close": 10.1, "volume": 45185.0}, {"date": "2026-02-18", "close": 10.043, "volume": 30000.0}, {"date": "2026-02-19", "close": 10.02, "volume": 100149.0}, {"date": "2026-02-20", "close": 9.95, "volume": 27840.0}, {"date": "2026-02-23", "close": 9.92, "volume": 44681.0}, {"date": "2026-02-24", "close": 9.95, "volume": 30782.0}, {"date": "2026-02-25", "close": 9.977, "volume": 47504.0}, {"date": "2026-02-26", "close": 9.92, "volume": 40929.0}, {"date": "2026-02-27", "close": 9.96, "volume": 28644.0}, {"date": "2026-03-02", "close": 10.02, "volume": 54342.0}, {"date": "2026-03-03", "close": 9.96, "volume": 46610.0}, {"date": "2026-03-04", "close": 9.99, "volume": 30189.0}, {"date": "2026-03-05", "close": 9.98, "volume": 26838.0}, {"date": "2026-03-06", "close": 9.97, "volume": 19448.0}, {"date": "2026-03-09", "close": 9.95, "volume": 24603.0}, {"date": "2026-03-10", "close": 9.95, "volume": 41090.0}, {"date": "2026-03-11", "close": 9.94, "volume": 16456.0}, {"date": "2026-03-12", "close": 9.92, "volume": 18229.0}, {"date": "2026-03-13", "close": 9.92, "volume": 19845.0}, {"date": "2026-03-16", "close": 9.95, "volume": 26021.0}, {"date": "2026-03-17", "close": 9.94, "volume": 36934.0}, {"date": "2026-03-18", "close": 9.95, "volume": 13438.0}, {"date": "2026-03-19", "close": 9.95, "volume": 24529.0}, {"date": "2026-03-20", "close": 9.89, "volume": 27396.0}, {"date": "2026-03-23", "close": 9.93, "volume": 55102.0}, {"date": "2026-03-24", "close": 9.87, "volume": 22139.0}, {"date": "2026-03-25", "close": 9.96, "volume": 35006.0}, {"date": "2026-03-26", "close": 9.89, "volume": 34548.0}, {"date": "2026-03-27", "close": 9.91, "volume": 21344.0}, {"date": "2026-03-30", "close": 9.9, "volume": 36711.0}, {"date": "2026-03-31", "close": 10.45, "volume": 44662.0}, {"date": "2026-04-01", "close": 10.36, "volume": 29211.0}, {"date": "2026-04-02", "close": 10.23, "volume": 21968.0}, {"date": "2026-04-06", "close": 10.24, "volume": 44453.0}, {"date": "2026-04-07", "close": 10.49, "volume": 59458.0}, {"date": "2026-04-08", "close": 10.41, "volume": 20229.0}, {"date": "2026-04-09", "close": 10.37, "volume": 31872.0}, {"date": "2026-04-10", "close": 10.25, "volume": 25030.0}, {"date": "2026-04-13", "close": 10.44, "volume": 8126.0}, {"date": "2026-04-14", "close": 10.72, "volume": 34269.0}, {"date": "2026-04-15", "close": 10.63, "volume": 31791.0}, {"date": "2026-04-16", "close": 10.58, "volume": 50742.0}, {"date": "2026-04-17", "close": 10.91, "volume": 53249.0}, {"date": "2026-04-20", "close": 10.95, "volume": 58199.0}, {"date": "2026-04-21", "close": 11.04, "volume": 18255.0}, {"date": "2026-04-22", "close": 11.0, "volume": 58132.0}, {"date": "2026-04-23", "close": 10.5, "volume": 59232.0}, {"date": "2026-04-24", "close": 10.2, "volume": 62258.0}, {"date": "2026-04-27", "close": 10.3, "volume": 30883.0}, {"date": "2026-04-28", "close": 10.05, "volume": 69299.0}, {"date": "2026-04-29", "close": 9.98, "volume": 33530.0}, {"date": "2026-04-30", "close": 9.985, "volume": 30668.0}, {"date": "2026-05-01", "close": 9.93, "volume": 19335.0}, {"date": "2026-05-04", "close": 9.83, "volume": 52157.0}, {"date": "2026-05-05", "close": 9.99, "volume": 45113.0}, {"date": "2026-05-06", "close": 10.26, "volume": 32357.0}, {"date": "2026-05-07", "close": 10.49, "volume": 26171.0}, {"date": "2026-05-08", "close": 10.85, "volume": 43437.0}, {"date": "2026-05-11", "close": 10.48, "volume": 7934.0}, {"date": "2026-05-12", "close": 10.48, "volume": 47635.0}, {"date": "2026-05-13", "close": 10.6, "volume": 14696.0}, {"date": "2026-05-14", "close": 10.78, "volume": 16020.0}, {"date": "2026-05-15", "close": 10.86, "volume": 33508.0}, {"date": "2026-05-18", "close": 10.7, "volume": 27334.0}, {"date": "2026-05-19", "close": 10.7, "volume": 15018.0}, {"date": "2026-05-20", "close": 10.68, "volume": 19794.0}, {"date": "2026-05-21", "close": 10.6999, "volume": 7142.0}, {"date": "2026-05-22", "close": 10.73, "volume": 9343.0}, {"date": "2026-05-26", "close": 10.68, "volume": 13072.0}, {"date": "2026-05-27", "close": 10.65, "volume": 22611.0}, {"date": "2026-05-28", "close": 10.68, "volume": 14161.0}, {"date": "2026-05-29", "close": 10.66, "volume": 32243.0}, {"date": "2026-06-01", "close": 10.93, "volume": 30170.0}, {"date": "2026-06-02", "close": 10.7501, "volume": 5273.0}, {"date": "2026-06-03", "close": 10.885, "volume": 17026.0}, {"date": "2026-06-04", "close": 10.87, "volume": 11508.0}, {"date": "2026-06-05", "close": 10.87, "volume": 10758.0}, {"date": "2026-06-08", "close": 10.91, "volume": 14985.0}, {"date": "2026-06-09", "close": 10.97, "volume": 15692.0}, {"date": "2026-06-10", "close": 11.2, "volume": 17828.0}, {"date": "2026-06-11", "close": 11.06, "volume": 14552.0}, {"date": "2026-06-12", "close": 11.12, "volume": 15823.0}, {"date": "2026-06-15", "close": 11.08, "volume": 15016.0}, {"date": "2026-06-16", "close": 10.98, "volume": 7203.0}, {"date": "2026-06-17", "close": 11.06, "volume": 20201.0}, {"date": "2026-06-18", "close": 11.02, "volume": 8071.0}, {"date": "2026-06-22", "close": 10.52, "volume": 7523.0}, {"date": "2026-06-23", "close": 11.0, "volume": 28154.0}, {"date": "2026-06-24", "close": 10.97, "volume": 12689.0}, {"date": "2026-06-25", "close": 11.0, "volume": 13723.0}, {"date": "2026-06-26", "close": 11.0, "volume": 12853.0}, {"date": "2026-06-29", "close": 10.98, "volume": 11117.0}, {"date": "2026-06-30", "close": 11.02, "volume": 26909.0}, {"date": "2026-07-01", "close": 10.986, "volume": 12086.0}, {"date": "2026-07-02", "close": 10.9386, "volume": 21129.0}, {"date": "2026-07-06", "close": 10.8876, "volume": 7841.0}, {"date": "2026-07-07", "close": 10.809, "volume": 11992.0}, {"date": "2026-07-08", "close": 10.7701, "volume": 9042.0}, {"date": "2026-07-09", "close": 10.7701, "volume": 19112.0}, {"date": "2026-07-10", "close": 10.82, "volume": 23877.0}, {"date": "2026-07-13", "close": 10.79, "volume": 11928.0}, {"date": "2026-07-14", "close": 10.7819, "volume": 7353.0}, {"date": "2026-07-15", "close": 10.6936, "volume": 3157.0}, {"date": "2026-07-16", "close": 10.6592, "volume": 14356.0}, {"date": "2026-07-17", "close": 10.77, "volume": 33103.0}, {"date": "2026-07-20", "close": 10.78, "volume": 20124.0}, {"date": "2026-07-21", "close": 10.82, "volume": 32559.0}, {"date": "2026-07-22", "close": 10.83, "volume": 27066.0}, {"date": "2026-07-23", "close": 10.75, "volume": 37174.0}, {"date": "2026-07-24", "close": 10.77, "volume": 5214.0}, {"date": "2026-07-27", "close": 10.86, "volume": 29420.0}, {"date": "2026-07-28", "close": 10.805, "volume": 8175.0}, {"date": "2026-07-29", "close": 10.86, "volume": 11725.0}, {"date": "2026-07-30", "close": 10.88, "volume": 18328.0}, {"date": "2026-07-31", "close": 10.8377, "volume": 16943.0}], "refreshing": true}