{"ticker": "SNZ", "overview": {"name": "Summerset Group Holdings Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SNZ", "has_prices": true, "as_of": "2026-09-18", "last": 6.2, "prev_close": 6.2, "change": 0.0, "change_pct": 0.0, "session_volume": 1501.0, "vwap_5": 6.188744859567767, "vwap_20": 6.718654837591029, "vwap_60": 6.811504539996492, "vwap_250": 7.609360435365419, "high_52w": 11.13, "low_52w": 5.87, "avg_volume_20": 4325.5, "sessions": 400, "market_cap": {"value": 1515104720.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144094", "src": "ASX", "ticker": "SNZ", "cik": "", "company": "Summerset Group Holdings Limited", "company_raw": "Summerset Group Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SNZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144094", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55664}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Chris Hadley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-21", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Ogden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-21", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marcus Darville", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-21", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-07", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-24", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-21", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-29", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-05", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-12", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-15", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-08", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-02", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-19", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-16", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-13", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-08", "source_url": "https://www.marketindex.com.au/asx/snz", "needs_ocr": 0}], "directors": [{"name": "Marcus Darville", "first_seen": "2013-10-21", "last_seen": "2013-10-21", "status": "past", "notices": 1}, {"name": "James Ogden", "first_seen": "2013-10-21", "last_seen": "2013-10-21", "status": "past", "notices": 1}, {"name": "Chris Hadley", "first_seen": "2013-10-21", "last_seen": "2013-10-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Company Administration", "title": "Summerset Appoints Sue Matthews as Independent Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151359-2A1705428"}, {"date": "2026-10-11", "form": "Progress Report", "title": "3Q26 Metrics - Sales of Occupation Rights", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146801-2A1703368"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Ongoing Disclosure Notices", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144613-2A1701871"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140035-2A1699436"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "SPH Notice - Harbour Asset Management Limited", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140017-2A1699426"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notice of Allotment of Securities", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138360-2A1698504"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Application for quotation of securities - SNZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138359-2A1698503"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "DRP Strike Price and AUD FX Rate for 2026 Interim Dividend", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136736-2A1697774"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - SNZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136735-2A1697773"}, {"date": "2026-08-26", "form": "Distribution Announcement", "title": "Dividend/Distribution - SNZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126720-2A1692409"}], "performance": {"ticker": "SNZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-07-18", "close": 2.62, "volume": 6000.0}, {"date": "2013-07-19", "close": 2.64, "volume": 2000.0}, {"date": "2013-07-24", "close": 2.65, "volume": 100000.0}, {"date": "2013-07-29", "close": 2.7, "volume": 1500.0}, {"date": "2013-08-01", "close": 2.75, "volume": 25000.0}, {"date": "2013-08-02", "close": 2.72, "volume": 62341.0}, {"date": "2013-08-07", "close": 2.72, "volume": 1870.0}, {"date": "2013-08-08", "close": 2.65, "volume": 4000.0}, {"date": "2013-08-14", "close": 2.7, "volume": 17400.0}, {"date": "2013-08-19", "close": 2.75, "volume": 750.0}, {"date": "2013-08-22", "close": 2.69, "volume": 10000.0}, {"date": "2013-08-28", "close": 2.65, "volume": 1600.0}, {"date": "2013-09-04", "close": 2.57, "volume": 1500.0}, {"date": "2013-09-09", "close": 2.62, "volume": 6000.0}, {"date": "2013-09-20", "close": 2.75, "volume": 11.0}, {"date": "2013-09-30", "close": 2.75, "volume": 907.0}, {"date": "2013-10-04", "close": 2.8, "volume": 6520.0}, {"date": "2013-10-14", "close": 2.78, "volume": 360.0}, {"date": "2013-10-16", "close": 2.73, "volume": 8000.0}, {"date": "2013-10-21", "close": 2.77, "volume": 200200.0}, {"date": "2013-10-25", "close": 2.78, "volume": 25100.0}, {"date": "2013-10-28", "close": 2.8, "volume": 750.0}, {"date": "2013-11-12", "close": 2.95, "volume": 4271.0}, {"date": "2013-11-14", "close": 2.99, "volume": 5989.0}, {"date": "2013-11-15", "close": 2.9, "volume": 2269.0}, {"date": "2013-11-20", "close": 2.9, "volume": 4231.0}, {"date": "2013-12-04", "close": 2.9, "volume": 166.0}, {"date": "2013-12-11", "close": 2.9, "volume": 104.0}, {"date": "2014-01-21", "close": 3.41, "volume": 40.0}, {"date": "2014-01-22", "close": 3.41, "volume": 180.0}, {"date": "2014-01-29", "close": 3.4, "volume": 1500.0}, {"date": "2014-02-11", "close": 3.4, "volume": null}, {"date": "2014-02-18", "close": 3.2, "volume": 1465.0}, {"date": "2014-02-21", "close": 3.2, "volume": 1000.0}, {"date": "2014-02-25", "close": 3.2, "volume": 7944.0}, {"date": "2014-02-26", "close": 3.22, "volume": 6210.0}, {"date": "2014-02-27", "close": 3.22, "volume": 4300.0}, {"date": "2014-02-28", "close": 3.12, "volume": 594.0}, {"date": "2014-03-06", "close": 3.14, "volume": 200.0}, {"date": "2014-03-11", "close": 3.27, "volume": 750.0}, {"date": "2014-03-12", "close": 3.27, "volume": 3000.0}, {"date": "2014-03-19", "close": 3.31, "volume": 2591.0}, {"date": "2014-03-25", "close": 3.27, "volume": 10000.0}, {"date": "2014-04-22", "close": 3.1, "volume": 3058.0}, {"date": "2014-05-16", "close": 3.02, "volume": 4000.0}, {"date": "2014-07-08", "close": 3.1, "volume": 5000.0}, {"date": "2014-07-10", "close": 3.06, "volume": 8115.0}, {"date": "2014-07-29", "close": 2.92, "volume": 2000.0}, {"date": "2014-07-31", "close": 3.0, "volume": 3400.0}, {"date": "2014-08-12", "close": 2.8, "volume": 12707.0}, {"date": "2014-08-13", "close": 2.65, "volume": 9400.0}, {"date": "2014-08-14", "close": 2.65, "volume": 1500.0}, {"date": "2014-08-15", "close": 2.63, "volume": 2000.0}, {"date": "2014-08-18", "close": 2.6, "volume": 3500.0}, {"date": "2014-09-09", "close": 2.7, "volume": 1150.0}, {"date": "2014-09-25", "close": 2.7, "volume": 1.0}, {"date": "2014-10-03", "close": 2.55, "volume": 3000.0}, {"date": "2014-10-20", "close": 2.5, "volume": 300.0}, {"date": "2014-11-03", "close": 2.41, "volume": 275.0}, {"date": "2014-12-08", "close": 2.2, "volume": 3400.0}, {"date": "2015-01-12", "close": 2.85, "volume": 11300.0}, {"date": "2015-01-15", "close": 2.95, "volume": 5000.0}, {"date": "2015-02-20", "close": 3.2, "volume": 47000.0}, {"date": "2015-02-24", "close": 3.2, "volume": 1325.0}, {"date": "2015-03-11", "close": 3.2, "volume": 1250.0}, {"date": "2015-03-18", "close": 3.2, "volume": 164.0}, {"date": "2015-03-25", "close": 3.2, "volume": 271.0}, {"date": "2015-04-07", "close": 3.35, "volume": 155.0}, {"date": "2015-04-09", "close": 3.28, "volume": 3000.0}, {"date": "2015-04-20", "close": 3.21, "volume": 900.0}, {"date": "2015-04-21", "close": 3.41, "volume": 15210.0}, {"date": "2015-05-08", "close": 3.25, "volume": 12800.0}, {"date": "2015-05-28", "close": 3.19, "volume": 5021.0}, {"date": "2015-06-19", "close": 3.25, "volume": 900.0}, {"date": "2015-06-25", "close": 3.4, "volume": 1752.0}, {"date": "2015-06-29", "close": 3.39, "volume": 2716.0}, {"date": "2015-07-10", "close": 3.4, "volume": 2716.0}, {"date": "2015-07-22", "close": 3.61, "volume": 2716.0}, {"date": "2015-08-12", "close": 3.61, "volume": 270.0}, {"date": "2015-09-28", "close": 3.37, "volume": 1000.0}, {"date": "2015-09-29", "close": 3.31, "volume": 4003.0}, {"date": "2015-10-01", "close": 3.3, "volume": 1000.0}, {"date": "2015-10-05", "close": 3.25, "volume": 703.0}, {"date": "2015-11-04", "close": 3.7, "volume": 300.0}, {"date": "2015-11-27", "close": 3.8, "volume": 285.0}, {"date": "2015-12-03", "close": 3.64, "volume": 250.0}, {"date": "2016-02-10", "close": 3.7, "volume": 10000.0}, {"date": "2016-02-19", "close": 3.75, "volume": 300.0}, {"date": "2016-02-22", "close": 3.33, "volume": 206.0}, {"date": "2016-03-03", "close": 3.57, "volume": 38909.0}, {"date": "2016-05-10", "close": 4.095, "volume": 24501.0}, {"date": "2016-05-16", "close": 4.14, "volume": 900.0}, {"date": "2016-05-17", "close": 4.25, "volume": 1530.0}, {"date": "2016-07-22", "close": 4.22, "volume": 1250.0}, {"date": "2016-09-19", "close": 4.86, "volume": 160.0}, {"date": "2016-09-20", "close": 4.86, "volume": 95.0}, {"date": "2016-09-21", "close": 5.1, "volume": 855.0}, {"date": "2016-09-22", "close": 5.22, "volume": 200.0}, {"date": "2016-09-23", "close": 5.0, "volume": 4500.0}, {"date": "2016-10-07", "close": 4.8, "volume": 1000.0}, {"date": "2016-10-12", "close": 4.65, "volume": 1853.0}, {"date": "2016-10-13", "close": 4.5, "volume": 2000.0}, {"date": "2016-10-14", "close": 4.5, "volume": 545.0}, {"date": "2016-10-20", "close": 4.35, "volume": 24282.0}, {"date": "2016-11-09", "close": 4.36, "volume": 155.0}, {"date": "2016-11-21", "close": 4.36, "volume": 10.0}, {"date": "2016-11-28", "close": 4.71, "volume": 22528.0}, {"date": "2016-12-05", "close": 4.71, "volume": 690.0}, {"date": "2016-12-21", "close": 4.71, "volume": 250.0}, {"date": "2017-01-10", "close": 4.7, "volume": 215.0}, {"date": "2017-01-25", "close": 4.7, "volume": 880.0}, {"date": "2017-03-07", "close": 5.0, "volume": 1.0}, {"date": "2017-03-17", "close": 5.0, "volume": 999.0}, {"date": "2017-04-10", "close": 5.0, "volume": 1501.0}, {"date": "2017-04-12", "close": 4.62, "volume": 879.0}, {"date": "2017-04-28", "close": 4.66, "volume": 156.0}, {"date": "2017-05-04", "close": 4.65, "volume": 3105.0}, {"date": "2017-05-05", "close": 4.69, "volume": 25067.0}, {"date": "2017-05-08", "close": 4.65, "volume": 8931.0}, {"date": "2017-05-11", "close": 4.75, "volume": 10000.0}, {"date": "2017-06-06", "close": 4.62, "volume": 1.0}, {"date": "2017-06-26", "close": 4.62, "volume": 115.0}, {"date": "2017-07-03", "close": 4.59, "volume": 5000.0}, {"date": "2017-07-06", "close": 4.57, "volume": 5.0}, {"date": "2017-07-10", "close": 4.59, "volume": 1.0}, {"date": "2017-07-12", "close": 4.59, "volume": 1.0}, {"date": "2017-07-17", "close": 4.65, "volume": 19002.0}, {"date": "2017-07-24", "close": 4.65, "volume": 1430.0}, {"date": "2017-08-01", "close": 4.65, "volume": 87.0}, {"date": "2017-08-10", "close": 4.6, "volume": 22000.0}, {"date": "2017-08-11", "close": 4.58, "volume": 24898.0}, {"date": "2017-08-14", "close": 4.58, "volume": 57062.0}, {"date": "2017-08-15", "close": 4.68, "volume": 48528.0}, {"date": "2017-08-18", "close": 4.82, "volume": 1000.0}, {"date": "2017-08-25", "close": 4.75, "volume": 23400.0}, {"date": "2017-08-28", "close": 4.72, "volume": 5429.0}, {"date": "2017-08-29", "close": 4.68, "volume": 25273.0}, {"date": "2017-08-30", "close": 4.62, "volume": 7.0}, {"date": "2017-09-04", "close": 4.68, "volume": 25000.0}, {"date": "2017-09-05", "close": 4.59, "volume": 220.0}, {"date": "2017-09-19", "close": 4.7, "volume": 1000.0}, {"date": "2017-10-09", "close": 4.75, "volume": 42.0}, {"date": "2017-10-10", "close": 4.7, "volume": 3014.0}, {"date": "2017-10-13", "close": 4.73, "volume": 900.0}, {"date": "2017-10-24", "close": 4.35, "volume": 2289.0}, {"date": "2017-10-25", "close": 4.44, "volume": 106.0}, {"date": "2017-10-31", "close": 4.38, "volume": 25000.0}, {"date": "2017-11-01", "close": 4.39, "volume": 125000.0}, {"date": "2017-11-07", "close": 4.22, "volume": 4000.0}, {"date": "2017-11-08", "close": 4.24, "volume": 25000.0}, {"date": "2017-11-17", "close": 4.35, "volume": 900.0}, {"date": "2017-11-20", "close": 4.39, "volume": 31618.0}, {"date": "2017-11-21", "close": 4.38, "volume": 17000.0}, {"date": "2017-11-24", "close": 4.53, "volume": 11445.0}, {"date": "2017-11-27", "close": 4.6, "volume": 17252.0}, {"date": "2017-12-06", "close": 4.78, "volume": 6000.0}, {"date": "2017-12-07", "close": 4.78, "volume": 25853.0}, {"date": "2017-12-08", "close": 4.72, "volume": 25000.0}, {"date": "2017-12-12", "close": 4.74, "volume": 6000.0}, {"date": "2017-12-13", "close": 4.74, "volume": 19000.0}, {"date": "2017-12-15", "close": 4.74, "volume": 14.0}, {"date": "2018-01-05", "close": 4.8, "volume": 4000.0}, {"date": "2018-01-09", "close": 5.06, "volume": 2000.0}, {"date": "2018-01-11", "close": 5.0, "volume": 3275.0}, {"date": "2018-01-15", "close": 5.0, "volume": 300.0}, {"date": "2018-01-16", "close": 5.0, "volume": 305.0}, {"date": "2018-01-18", "close": 4.9, "volume": 99.0}, {"date": "2018-01-19", "close": 4.95, "volume": 21.0}, {"date": "2018-01-24", "close": 4.95, "volume": 79.0}, {"date": "2018-01-25", "close": 4.97, "volume": 587.0}, {"date": "2018-01-30", "close": 4.92, "volume": 7.0}, {"date": "2018-01-31", "close": 4.95, "volume": 67768.0}, {"date": "2018-02-07", "close": 4.96, "volume": 1376.0}, {"date": "2018-02-09", "close": 4.96, "volume": 499.0}, {"date": "2018-02-12", "close": 4.97, "volume": 153.0}, {"date": "2018-02-14", "close": 5.0, "volume": 1.0}, {"date": "2018-02-15", "close": 5.05, "volume": 32.0}, {"date": "2018-02-16", "close": 5.02, "volume": 140.0}, {"date": "2018-02-20", "close": 5.02, "volume": 7.0}, {"date": "2018-02-23", "close": 5.14, "volume": 2.0}, {"date": "2018-03-05", "close": 5.15, "volume": 7.0}, {"date": "2018-03-06", "close": 5.25, "volume": 132.0}, {"date": "2018-03-12", "close": 5.42, "volume": 5.0}, {"date": "2018-03-14", "close": 5.42, "volume": 500.0}, {"date": "2018-03-19", "close": 5.66, "volume": 56.0}, {"date": "2018-03-26", "close": 5.85, "volume": 1.0}, {"date": "2018-03-27", "close": 6.2, "volume": 300.0}, {"date": "2018-03-28", "close": 6.41, "volume": 299.0}, {"date": "2018-03-29", "close": 6.37, "volume": 64.0}, {"date": "2018-04-03", "close": 6.47, "volume": 41000.0}, {"date": "2018-04-05", "close": 6.47, "volume": 50.0}, {"date": "2018-04-20", "close": 6.47, "volume": 33168.0}, {"date": "2018-04-23", "close": 6.75, "volume": 17500.0}, {"date": "2018-04-24", "close": 6.47, "volume": 995.0}, {"date": "2018-04-26", "close": 6.39, "volume": 2860.0}, {"date": "2018-04-27", "close": 6.55, "volume": 4500.0}, {"date": "2018-04-30", "close": 6.4, "volume": 512.0}, {"date": "2018-05-01", "close": 6.5, "volume": 18420.0}, {"date": "2018-05-07", "close": 6.7, "volume": 5430.0}, {"date": "2018-05-08", "close": 6.57, "volume": 51350.0}, {"date": "2018-05-09", "close": 6.61, "volume": 29126.0}, {"date": "2018-05-15", "close": 6.62, "volume": 19922.0}, {"date": "2018-05-16", "close": 6.57, "volume": 3600.0}, {"date": "2018-05-17", "close": 6.57, "volume": 100.0}, {"date": "2018-05-23", "close": 6.57, "volume": 3058.0}, {"date": "2018-06-05", "close": 6.78, "volume": 12771.0}, {"date": "2018-06-12", "close": 6.84, "volume": 5076.0}, {"date": "2018-06-13", "close": 6.8, "volume": 2200.0}, {"date": "2018-06-15", "close": 7.09, "volume": 3722.0}, {"date": "2018-06-20", "close": 7.07, "volume": 2400.0}, {"date": "2018-06-21", "close": 7.11, "volume": 3000.0}, {"date": "2018-06-26", "close": 7.09, "volume": 3935.0}, {"date": "2018-06-29", "close": 7.09, "volume": 43366.0}, {"date": "2018-07-03", "close": 7.05, "volume": 4977.0}, {"date": "2018-07-10", "close": 6.96, "volume": 5880.0}, {"date": "2018-07-12", "close": 6.96, "volume": 2855.0}, {"date": "2018-07-13", "close": 6.89, "volume": 54846.0}, {"date": "2018-07-16", "close": 6.92, "volume": 8000.0}, {"date": "2018-07-17", "close": 7.06, "volume": 561.0}, {"date": "2018-07-18", "close": 7.06, "volume": 10669.0}, {"date": "2018-07-19", "close": 7.1, "volume": 105.0}, {"date": "2018-07-23", "close": 7.12, "volume": 1700.0}, {"date": "2018-07-24", "close": 7.12, "volume": 1062.0}, {"date": "2018-07-25", "close": 7.14, "volume": 15000.0}, {"date": "2018-07-26", "close": 7.25, "volume": 920.0}, {"date": "2018-07-27", "close": 7.26, "volume": 135.0}, {"date": "2018-07-30", "close": 7.01, "volume": 57.0}, {"date": "2018-07-31", "close": 7.02, "volume": 500.0}, {"date": "2018-08-01", "close": 7.02, "volume": 1585.0}, {"date": "2018-08-02", "close": 7.02, "volume": 6088.0}, {"date": "2018-08-03", "close": 6.93, "volume": 29630.0}, {"date": "2018-08-06", "close": 6.93, "volume": 1042.0}, {"date": "2018-08-09", "close": 6.95, "volume": 7465.0}, {"date": "2018-08-10", "close": 6.97, "volume": 3435.0}, {"date": "2018-08-14", "close": 6.85, "volume": 2100.0}, {"date": "2018-08-16", "close": 6.95, "volume": 13349.0}, {"date": "2018-08-17", "close": 6.8, "volume": 8800.0}, {"date": "2018-08-21", "close": 6.81, "volume": 500.0}, {"date": "2018-08-29", "close": 6.9, "volume": 250.0}, {"date": "2018-09-04", "close": 7.06, "volume": 9.0}, {"date": "2018-09-05", "close": 7.06, "volume": 430.0}, {"date": "2018-09-07", "close": 7.04, "volume": 10.0}, {"date": "2018-09-10", "close": 7.03, "volume": 90.0}, {"date": "2018-09-11", "close": 7.08, "volume": 8.0}, {"date": "2018-09-12", "close": 7.03, "volume": 3651.0}, {"date": "2018-09-13", "close": 6.98, "volume": 55152.0}, {"date": "2018-09-14", "close": 6.97, "volume": 3000.0}, {"date": "2018-09-18", "close": 6.95, "volume": 500.0}, {"date": "2018-09-20", "close": 6.95, "volume": 8160.0}, {"date": "2018-09-21", "close": 6.8, "volume": 3926.0}, {"date": "2018-09-25", "close": 7.0, "volume": 1349.0}, {"date": "2018-10-02", "close": 7.1, "volume": 6250.0}, {"date": "2018-10-03", "close": 7.25, "volume": 331.0}, {"date": "2018-10-04", "close": 7.07, "volume": 746.0}, {"date": "2018-10-05", "close": 6.81, "volume": 22.0}, {"date": "2018-10-08", "close": 6.82, "volume": 7008.0}, {"date": "2018-10-09", "close": 6.65, "volume": 36602.0}, {"date": "2018-10-11", "close": 6.26, "volume": 1117.0}, {"date": "2018-10-16", "close": 6.5, "volume": 2500.0}, {"date": "2018-10-17", "close": 6.36, "volume": 4158.0}, {"date": "2018-10-19", "close": 6.35, "volume": 1627.0}, {"date": "2018-10-23", "close": 6.26, "volume": 1000.0}, {"date": "2018-10-24", "close": 6.0, "volume": 1745.0}, {"date": "2018-10-25", "close": 5.93, "volume": 20894.0}, {"date": "2018-10-26", "close": 6.25, "volume": 3864.0}, {"date": "2018-10-29", "close": 5.98, "volume": 8465.0}, {"date": "2018-10-30", "close": 6.05, "volume": 1128.0}, {"date": "2018-11-12", "close": 6.36, "volume": 8241.0}, {"date": "2018-11-13", "close": 6.36, "volume": 6245.0}, {"date": "2018-11-15", "close": 6.35, "volume": 250.0}, {"date": "2018-11-19", "close": 6.1, "volume": 1978.0}, {"date": "2018-11-20", "close": 6.05, "volume": 3764.0}, {"date": "2018-11-21", "close": 6.01, "volume": 20853.0}, {"date": "2018-11-23", "close": 6.1, "volume": 2145.0}, {"date": "2018-11-26", "close": 6.5, "volume": 302.0}, {"date": "2018-11-27", "close": 6.05, "volume": 821.0}, {"date": "2018-12-04", "close": 6.0, "volume": 2072.0}, {"date": "2018-12-05", "close": 5.97, "volume": 66173.0}, {"date": "2018-12-13", "close": 5.96, "volume": 135.0}, {"date": "2018-12-14", "close": 5.85, "volume": 27.0}, {"date": "2018-12-19", "close": 5.71, "volume": 310.0}, {"date": "2018-12-28", "close": 5.96, "volume": 45.0}, {"date": "2019-01-07", "close": 5.82, "volume": 3009.0}, {"date": "2019-01-10", "close": 5.82, "volume": 2163.0}, {"date": "2019-01-14", "close": 5.88, "volume": 3996.0}, {"date": "2019-01-15", "close": 5.88, "volume": 3.0}, {"date": "2019-01-17", "close": 5.97, "volume": 43.0}, {"date": "2019-01-18", "close": 6.07, "volume": 245.0}, {"date": "2019-01-21", "close": 5.95, "volume": 179.0}, {"date": "2019-01-22", "close": 6.03, "volume": 700.0}, {"date": "2019-01-23", "close": 5.95, "volume": 71.0}, {"date": "2019-01-24", "close": 6.04, "volume": 37.0}, {"date": "2019-01-29", "close": 5.95, "volume": 26.0}, {"date": "2019-01-31", "close": 5.96, "volume": 42.0}, {"date": "2019-02-04", "close": 5.85, "volume": 200.0}, {"date": "2019-02-05", "close": 5.7, "volume": 22000.0}, {"date": "2019-02-06", "close": 5.7, "volume": 2122.0}, {"date": "2019-02-08", "close": 5.7, "volume": 8336.0}, {"date": "2019-02-11", "close": 5.83, "volume": 2802.0}, {"date": "2019-02-12", "close": 5.86, "volume": 871.0}, {"date": "2019-02-13", "close": 6.07, "volume": 10000.0}, {"date": "2019-02-14", "close": 5.96, "volume": 1790.0}, {"date": "2019-02-18", "close": 6.04, "volume": 215.0}, {"date": "2019-02-19", "close": 6.06, "volume": 161.0}, {"date": "2019-02-20", "close": 6.1, "volume": 2921.0}, {"date": "2019-02-21", "close": 6.1, "volume": 750.0}, {"date": "2019-02-22", "close": 5.97, "volume": 733.0}, {"date": "2019-02-25", "close": 6.04, "volume": 5590.0}, {"date": "2019-02-26", "close": 6.2, "volume": 9114.0}, {"date": "2019-02-27", "close": 6.2, "volume": 928.0}, {"date": "2019-02-28", "close": 6.19, "volume": 448.0}, {"date": "2019-03-04", "close": 6.3, "volume": 4.0}, {"date": "2019-03-07", "close": 6.35, "volume": 37112.0}, {"date": "2019-03-08", "close": 6.24, "volume": 62664.0}, {"date": "2019-03-15", "close": 6.44, "volume": 265.0}, {"date": "2019-03-18", "close": 6.53, "volume": 274.0}, {"date": "2019-03-19", "close": 6.52, "volume": 5002.0}, {"date": "2019-03-20", "close": 6.45, "volume": 80.0}, {"date": "2019-03-21", "close": 6.46, "volume": 9.0}, {"date": "2019-03-22", "close": 6.04, "volume": 26400.0}, {"date": "2019-03-25", "close": 6.4, "volume": 2817.0}, {"date": "2019-03-26", "close": 6.4, "volume": 1563.0}, {"date": "2019-03-27", "close": 6.2, "volume": 45490.0}, {"date": "2019-03-28", "close": 6.28, "volume": 2100.0}, {"date": "2019-03-29", "close": 6.27, "volume": 29216.0}, {"date": "2019-04-03", "close": 6.55, "volume": 5610.0}, {"date": "2019-04-04", "close": 6.55, "volume": 88.0}, {"date": "2019-04-05", "close": 5.8, "volume": 51372.0}, {"date": "2019-04-08", "close": 5.6, "volume": 32589.0}, {"date": "2019-04-09", "close": 5.34, "volume": 11449.0}, {"date": "2019-04-10", "close": 5.3, "volume": 6962.0}, {"date": "2019-04-11", "close": 5.44, "volume": 6701.0}, {"date": "2019-04-12", "close": 5.51, "volume": 1745.0}, {"date": "2019-04-15", "close": 5.61, "volume": 860.0}, {"date": "2019-04-16", "close": 5.4, "volume": 1540.0}, {"date": "2019-04-17", "close": 5.33, "volume": 642.0}, {"date": "2019-04-18", "close": 5.61, "volume": 2413.0}, {"date": "2019-04-23", "close": 5.63, "volume": 22.0}, {"date": "2019-04-26", "close": 5.35, "volume": 1372.0}, {"date": "2019-04-29", "close": 5.51, "volume": 3009.0}, {"date": "2019-04-30", "close": 5.37, "volume": 44518.0}, {"date": "2019-05-03", "close": 5.43, "volume": 86.0}, {"date": "2019-05-06", "close": 5.46, "volume": 8777.0}, {"date": "2019-05-07", "close": 5.46, "volume": 6657.0}, {"date": "2019-05-08", "close": 5.4, "volume": 26299.0}, {"date": "2019-05-09", "close": 5.38, "volume": 735.0}, {"date": "2019-05-13", "close": 5.38, "volume": 3727.0}, {"date": "2019-05-15", "close": 5.31, "volume": 165.0}, {"date": "2019-05-17", "close": 5.31, "volume": 241.0}, {"date": "2019-05-21", "close": 5.34, "volume": 279.0}, {"date": "2019-05-22", "close": 5.33, "volume": 2918.0}, {"date": "2019-05-23", "close": 5.3, "volume": 939.0}, {"date": "2019-05-24", "close": 5.26, "volume": 197.0}, {"date": "2019-05-27", "close": 5.18, "volume": 1584.0}, {"date": "2019-05-28", "close": 5.26, "volume": 3500.0}, {"date": "2019-05-29", "close": 5.24, "volume": 4878.0}, {"date": "2019-05-30", "close": 5.25, "volume": 4366.0}, {"date": "2019-06-04", "close": 5.28, "volume": 14265.0}, {"date": "2019-06-05", "close": 5.24, "volume": 9406.0}, {"date": "2019-06-06", "close": 5.25, "volume": 1310.0}, {"date": "2019-06-11", "close": 5.24, "volume": 200.0}, {"date": "2019-06-13", "close": 5.32, "volume": 5614.0}, {"date": "2019-06-14", "close": 5.25, "volume": 5866.0}, {"date": "2019-06-17", "close": 5.2, "volume": 1679.0}, {"date": "2019-06-18", "close": 5.1, "volume": 1100.0}, {"date": "2019-06-19", "close": 5.14, "volume": 600.0}, {"date": "2019-06-20", "close": 5.17, "volume": 8.0}, {"date": "2019-06-21", "close": 5.17, "volume": 979.0}, {"date": "2019-06-24", "close": 5.27, "volume": 898.0}, {"date": "2019-06-25", "close": 5.29, "volume": 162.0}, {"date": "2019-06-26", "close": 5.2, "volume": 3900.0}, {"date": "2019-06-27", "close": 5.2, "volume": 2011.0}, {"date": "2019-07-01", "close": 5.3, "volume": 672.0}, {"date": "2019-07-02", "close": 5.33, "volume": 110.0}, {"date": "2019-07-04", "close": 5.37, "volume": 2847.0}, {"date": "2019-07-05", "close": 5.45, "volume": 1189.0}, {"date": "2019-07-08", "close": 5.3, "volume": 500.0}, {"date": "2019-07-11", "close": 5.34, "volume": 4297.0}, {"date": "2019-07-12", "close": 5.36, "volume": 84.0}, {"date": "2019-07-15", "close": 5.48, "volume": 17232.0}, {"date": "2019-07-16", "close": 5.49, "volume": 14573.0}, {"date": "2019-07-17", "close": 5.45, "volume": 19519.0}, {"date": "2019-07-18", "close": 5.45, "volume": 16583.0}, {"date": "2019-07-19", "close": 5.47, "volume": 24583.0}, {"date": "2019-07-22", "close": 5.47, "volume": 3000.0}, {"date": "2019-07-24", "close": 5.47, "volume": 5.0}, {"date": "2019-07-25", "close": 5.4, "volume": 995.0}, {"date": "2019-07-29", "close": 5.37, "volume": 136.0}, {"date": "2019-07-31", "close": 5.4, "volume": 693.0}, {"date": "2019-08-07", "close": 5.34, "volume": 2730.0}, {"date": "2019-08-08", "close": 5.46, "volume": 3658.0}, {"date": "2019-08-09", "close": 5.5, "volume": 1825.0}, {"date": "2019-08-12", "close": 5.47, "volume": 2399.0}, {"date": "2019-08-13", "close": 5.7, "volume": 4245.0}, {"date": "2019-08-14", "close": 5.57, "volume": 95.0}, {"date": "2019-08-15", "close": 5.47, "volume": 8300.0}, {"date": "2019-08-16", "close": 5.48, "volume": 48700.0}, {"date": "2019-08-20", "close": 5.56, "volume": 1210.0}, {"date": "2019-08-21", "close": 5.56, "volume": 228.0}, {"date": "2019-08-22", "close": 5.67, "volume": 150.0}, {"date": "2019-08-27", "close": 5.96, "volume": 150.0}, {"date": "2019-08-28", "close": 5.71, "volume": 431.0}, {"date": "2019-08-29", "close": 5.63, "volume": 414.0}, {"date": "2019-08-30", "close": 5.59, "volume": 175.0}, {"date": "2019-09-02", "close": 5.6, "volume": 7.0}, {"date": "2019-09-03", "close": 5.5, "volume": 2288.0}, {"date": "2019-09-04", "close": 5.5, "volume": 1000.0}, {"date": "2019-09-06", "close": 5.85, "volume": 740.0}, {"date": "2019-09-10", "close": 5.89, "volume": 2780.0}, {"date": "2019-09-11", "close": 5.96, "volume": 1200.0}, {"date": "2019-09-12", "close": 5.92, "volume": 269.0}, {"date": "2019-09-13", "close": 5.92, "volume": 100.0}, {"date": "2019-09-16", "close": 5.88, "volume": 508.0}, {"date": "2019-09-17", "close": 5.88, "volume": 850.0}, {"date": "2019-09-19", "close": 5.91, "volume": 2500.0}, {"date": "2019-09-23", "close": 5.96, "volume": 7128.0}, {"date": "2019-09-24", "close": 6.05, "volume": 1475.0}, {"date": "2019-09-25", "close": 6.02, "volume": 1700.0}, {"date": "2019-09-26", "close": 5.96, "volume": 196.0}, {"date": "2019-09-27", "close": 5.96, "volume": 340.0}, {"date": "2019-09-30", "close": 6.03, "volume": 678.0}, {"date": "2019-10-02", "close": 6.1, "volume": 3082.0}, {"date": "2019-10-03", "close": 6.0, "volume": 30184.0}, {"date": "2019-10-04", "close": 6.0, "volume": 98.0}, {"date": "2019-10-07", "close": 6.03, "volume": 544.0}, {"date": "2019-10-08", "close": 6.14, "volume": 337.0}, {"date": "2019-10-11", "close": 6.16, "volume": 2018.0}, {"date": "2019-10-15", "close": 6.25, "volume": 13200.0}, {"date": "2019-10-17", "close": 6.3, "volume": 5551.0}, {"date": "2019-10-21", "close": 6.25, "volume": 2032.0}, {"date": "2019-10-22", "close": 6.19, "volume": 3000.0}, {"date": "2019-10-23", "close": 6.14, "volume": 9720.0}, {"date": "2019-10-24", "close": 6.15, "volume": 7.0}, {"date": "2019-10-28", "close": 6.15, "volume": 102.0}, {"date": "2019-10-29", "close": 6.11, "volume": 637.0}, {"date": "2019-10-31", "close": 6.12, "volume": 8.0}, {"date": "2019-11-01", "close": 6.09, "volume": 42793.0}, {"date": "2019-11-04", "close": 6.15, "volume": 776.0}, {"date": "2019-11-05", "close": 6.15, "volume": 8.0}, {"date": "2019-11-06", "close": 6.04, "volume": 5000.0}, {"date": "2019-11-07", "close": 6.1, "volume": 230.0}, {"date": "2019-11-08", "close": 6.35, "volume": 8839.0}, {"date": "2019-11-11", "close": 6.43, "volume": 10302.0}, {"date": "2019-11-14", "close": 6.81, "volume": 10316.0}, {"date": "2019-11-15", "close": 6.8, "volume": 738.0}, {"date": "2019-11-18", "close": 6.82, "volume": 1154.0}, {"date": "2019-11-19", "close": 6.72, "volume": 1015.0}, {"date": "2019-11-21", "close": 6.99, "volume": 1209.0}, {"date": "2019-11-25", "close": 6.99, "volume": 450.0}, {"date": "2019-11-26", "close": 7.0, "volume": 880.0}, {"date": "2019-11-27", "close": 7.35, "volume": 15359.0}, {"date": "2019-11-28", "close": 7.48, "volume": 2921.0}, {"date": "2019-11-29", "close": 7.35, "volume": 542.0}, {"date": "2019-12-02", "close": 7.42, "volume": 2050.0}, {"date": "2019-12-03", "close": 7.39, "volume": 1429.0}, {"date": "2019-12-04", "close": 7.32, "volume": 1500.0}, {"date": "2019-12-05", "close": 7.32, "volume": 1433.0}, {"date": "2019-12-09", "close": 7.36, "volume": 200.0}, {"date": "2019-12-10", "close": 7.38, "volume": 91.0}, {"date": "2019-12-11", "close": 7.65, "volume": 1200.0}, {"date": "2019-12-12", "close": 7.42, "volume": 3752.0}, {"date": "2019-12-19", "close": 7.49, "volume": 250.0}, {"date": "2019-12-20", "close": 7.58, "volume": 8.0}, {"date": "2019-12-23", "close": 7.91, "volume": 1534.0}, {"date": "2019-12-24", "close": 8.16, "volume": 898.0}, {"date": "2019-12-27", "close": 8.52, "volume": 1387.0}, {"date": "2019-12-30", "close": 8.69, "volume": 984.0}, {"date": "2019-12-31", "close": 8.69, "volume": 996.0}, {"date": "2020-01-03", "close": 8.51, "volume": 263.0}, {"date": "2020-01-06", "close": 8.63, "volume": 380.0}, {"date": "2020-01-07", "close": 8.61, "volume": 390.0}, {"date": "2020-01-08", "close": 8.0, "volume": 853.0}, {"date": "2020-01-10", "close": 8.4, "volume": 240.0}, {"date": "2020-01-13", "close": 8.45, "volume": 591.0}, {"date": "2020-01-14", "close": 8.39, "volume": 22080.0}, {"date": "2020-01-15", "close": 8.31, "volume": 1700.0}, {"date": "2020-01-16", "close": 8.4, "volume": 100.0}, {"date": "2020-01-17", "close": 8.5, "volume": 2107.0}, {"date": "2020-01-22", "close": 8.62, "volume": 141.0}, {"date": "2020-01-23", "close": 8.88, "volume": 262.0}, {"date": "2020-01-24", "close": 8.94, "volume": 18267.0}, {"date": "2020-01-28", "close": 8.75, "volume": 4593.0}, {"date": "2020-01-29", "close": 8.68, "volume": 1526.0}, {"date": "2020-01-31", "close": 8.52, "volume": 38807.0}, {"date": "2020-02-03", "close": 8.57, "volume": 412.0}, {"date": "2020-02-04", "close": 8.57, "volume": 142.0}, {"date": "2020-02-06", "close": 8.51, "volume": 753.0}, {"date": "2020-02-07", "close": 8.53, "volume": 556.0}, {"date": "2020-02-10", "close": 8.49, "volume": 1581.0}, {"date": "2020-02-12", "close": 8.74, "volume": 36688.0}, {"date": "2020-02-13", "close": 8.7, "volume": 350.0}, {"date": "2020-02-14", "close": 8.7, "volume": 618.0}, {"date": "2020-02-17", "close": 8.62, "volume": 3977.0}, {"date": "2020-02-20", "close": 8.74, "volume": 600.0}, {"date": "2020-02-21", "close": 8.69, "volume": 3249.0}, {"date": "2020-02-25", "close": 8.1, "volume": 8655.0}, {"date": "2020-02-26", "close": 7.85, "volume": 19025.0}, {"date": "2020-02-27", "close": 7.82, "volume": 1513.0}, {"date": "2020-03-02", "close": 7.3, "volume": 5296.0}, {"date": "2020-03-03", "close": 7.49, "volume": 7872.0}, {"date": "2020-03-05", "close": 7.65, "volume": 11500.0}, {"date": "2020-03-06", "close": 7.38, "volume": 14859.0}, {"date": "2020-03-09", "close": 6.85, "volume": 683.0}, {"date": "2020-03-11", "close": 6.69, "volume": 3491.0}, {"date": "2020-03-12", "close": 5.95, "volume": 10734.0}, {"date": "2020-03-13", "close": 5.95, "volume": 8555.0}, {"date": "2020-03-16", "close": 5.7, "volume": 286.0}, {"date": "2020-03-17", "close": 4.44, "volume": 9089.0}, {"date": "2020-03-18", "close": 4.58, "volume": 100.0}, {"date": "2020-03-19", "close": 4.45, "volume": 4210.0}, {"date": "2020-03-20", "close": 4.0, "volume": 25583.0}, {"date": "2020-03-23", "close": 3.89, "volume": 780.0}, {"date": "2020-03-25", "close": 5.01, "volume": 7858.0}, {"date": "2020-03-26", "close": 5.29, "volume": 4006.0}, {"date": "2020-03-27", "close": 5.49, "volume": 1100.0}, {"date": "2020-03-30", "close": 5.01, "volume": 283.0}, {"date": "2020-03-31", "close": 5.2, "volume": 1176.0}, {"date": "2020-04-01", "close": 5.42, "volume": 369.0}, {"date": "2020-04-02", "close": 5.15, "volume": 16316.0}, {"date": "2020-04-03", "close": 5.69, "volume": 1900.0}, {"date": "2020-04-06", "close": 5.4, "volume": 2595.0}, {"date": "2020-04-07", "close": 5.36, "volume": 2639.0}, {"date": "2020-04-14", "close": 5.83, "volume": 9844.0}, {"date": "2020-04-16", "close": 5.85, "volume": 6270.0}, {"date": "2020-04-17", "close": 5.93, "volume": 33450.0}, {"date": "2020-04-20", "close": 6.13, "volume": 16087.0}, {"date": "2020-04-21", "close": 5.92, "volume": 4244.0}, {"date": "2020-04-22", "close": 5.88, "volume": 541.0}, {"date": "2020-04-23", "close": 6.08, "volume": 6467.0}, {"date": "2020-04-24", "close": 6.0, "volume": 23467.0}, {"date": "2020-04-27", "close": 6.05, "volume": 238.0}, {"date": "2020-04-28", "close": 6.08, "volume": 2043.0}, {"date": "2020-04-29", "close": 5.82, "volume": 2898.0}, {"date": "2020-04-30", "close": 5.65, "volume": 2438.0}, {"date": "2020-05-01", "close": 5.73, "volume": 840.0}, {"date": "2020-05-04", "close": 5.45, "volume": 2709.0}, {"date": "2020-05-05", "close": 5.53, "volume": 549.0}, {"date": "2020-05-06", "close": 5.54, "volume": 300.0}, {"date": "2020-05-07", "close": 5.74, "volume": 700.0}, {"date": "2020-05-08", "close": 5.74, "volume": 7065.0}, {"date": "2020-05-11", "close": 5.63, "volume": 20062.0}, {"date": "2020-05-13", "close": 5.55, "volume": 2240.0}, {"date": "2020-05-15", "close": 5.38, "volume": 2083.0}, {"date": "2020-05-18", "close": 5.42, "volume": 300.0}, {"date": "2020-05-19", "close": 5.54, "volume": 82.0}, {"date": "2020-05-20", "close": 5.51, "volume": 1920.0}, {"date": "2020-05-21", "close": 5.72, "volume": 136.0}, {"date": "2020-05-25", "close": 5.65, "volume": 430.0}, {"date": "2020-05-26", "close": 5.56, "volume": 785.0}, {"date": "2020-05-28", "close": 5.81, "volume": 150.0}, {"date": "2020-05-29", "close": 5.86, "volume": 8522.0}, {"date": "2020-06-01", "close": 5.91, "volume": 864.0}, {"date": "2020-06-02", "close": 5.8, "volume": 10365.0}, {"date": "2020-06-03", "close": 5.82, "volume": 20267.0}, {"date": "2020-06-04", "close": 6.0, "volume": 10032.0}, {"date": "2020-06-05", "close": 5.9, "volume": 10748.0}, {"date": "2020-06-09", "close": 6.27, "volume": 11867.0}, {"date": "2020-06-10", "close": 6.35, "volume": 3893.0}, {"date": "2020-06-11", "close": 6.2, "volume": 11169.0}, {"date": "2020-06-12", "close": 5.9, "volume": 1349.0}, {"date": "2020-06-16", "close": 6.08, "volume": 1979.0}, {"date": "2020-06-17", "close": 6.17, "volume": 824.0}, {"date": "2020-06-18", "close": 5.98, "volume": 13272.0}, {"date": "2020-06-19", "close": 6.04, "volume": 474.0}, {"date": "2020-06-22", "close": 5.9, "volume": 420.0}, {"date": "2020-06-23", "close": 6.1, "volume": 1017.0}, {"date": "2020-06-24", "close": 5.8, "volume": 800.0}, {"date": "2020-06-25", "close": 5.87, "volume": 354.0}, {"date": "2020-06-26", "close": 5.89, "volume": 92.0}, {"date": "2020-06-29", "close": 5.9, "volume": 11020.0}, {"date": "2020-06-30", "close": 6.0, "volume": 1329.0}, {"date": "2020-07-02", "close": 6.01, "volume": 198.0}, {"date": "2020-07-03", "close": 6.12, "volume": 1652.0}, {"date": "2020-07-06", "close": 6.29, "volume": 769.0}, {"date": "2020-07-07", "close": 6.33, "volume": 4051.0}, {"date": "2020-07-08", "close": 6.33, "volume": 963.0}, {"date": "2020-07-09", "close": 6.56, "volume": 12046.0}, {"date": "2020-07-10", "close": 6.55, "volume": 2334.0}, {"date": "2020-07-13", "close": 6.65, "volume": 17160.0}, {"date": "2020-07-14", "close": 6.78, "volume": 1369.0}, {"date": "2020-07-15", "close": 6.8, "volume": 1357.0}, {"date": "2020-07-17", "close": 6.82, "volume": 592.0}, {"date": "2020-07-21", "close": 7.1, "volume": 8744.0}, {"date": "2020-07-22", "close": 7.45, "volume": 2000.0}, {"date": "2020-07-23", "close": 7.4, "volume": 131.0}, {"date": "2020-07-24", "close": 7.35, "volume": 750.0}, {"date": "2020-07-28", "close": 7.35, "volume": 1071.0}, {"date": "2020-07-29", "close": 7.34, "volume": 4931.0}, {"date": "2020-07-30", "close": 7.35, "volume": 9994.0}, {"date": "2020-07-31", "close": 7.36, "volume": 980.0}, {"date": "2020-08-03", "close": 7.37, "volume": 800.0}, {"date": "2020-08-06", "close": 7.1, "volume": 610.0}, {"date": "2020-08-07", "close": 7.13, "volume": 24247.0}, {"date": "2020-08-10", "close": 7.16, "volume": 2200.0}, {"date": "2020-08-11", "close": 6.9, "volume": 516.0}, {"date": "2020-08-12", "close": 6.82, "volume": 4012.0}, {"date": "2020-08-13", "close": 6.86, "volume": 1007.0}, {"date": "2020-08-14", "close": 6.82, "volume": 17532.0}, {"date": "2020-08-17", "close": 7.01, "volume": 3810.0}, {"date": "2020-08-18", "close": 7.6, "volume": 9844.0}, {"date": "2020-08-19", "close": 7.51, "volume": 6537.0}, {"date": "2020-08-20", "close": 7.51, "volume": 668.0}, {"date": "2020-08-21", "close": 7.46, "volume": 2500.0}, {"date": "2020-08-24", "close": 7.59, "volume": 2010.0}, {"date": "2020-08-25", "close": 7.8, "volume": 540.0}, {"date": "2020-08-26", "close": 8.1, "volume": 200.0}, {"date": "2020-08-31", "close": 7.81, "volume": 1374.0}, {"date": "2020-09-01", "close": 7.91, "volume": 6.0}, {"date": "2020-09-02", "close": 7.85, "volume": 13.0}, {"date": "2020-09-03", "close": 8.06, "volume": 919.0}, {"date": "2020-09-04", "close": 7.94, "volume": 2392.0}, {"date": "2020-09-07", "close": 7.9, "volume": 12837.0}, {"date": "2020-09-08", "close": 7.9, "volume": 30.0}, {"date": "2020-09-10", "close": 7.75, "volume": 147.0}, {"date": "2020-09-11", "close": 7.79, "volume": 292.0}, {"date": "2020-09-14", "close": 7.82, "volume": 4894.0}, {"date": "2020-09-15", "close": 7.92, "volume": 506.0}, {"date": "2020-09-17", "close": 7.96, "volume": 96.0}, {"date": "2020-09-18", "close": 8.08, "volume": 209.0}, {"date": "2020-09-22", "close": 7.93, "volume": 250.0}, {"date": "2020-09-23", "close": 8.3, "volume": 486.0}, {"date": "2020-09-24", "close": 8.1, "volume": 965.0}, {"date": "2020-09-28", "close": 8.07, "volume": 5069.0}, {"date": "2020-09-29", "close": 8.26, "volume": 4262.0}, {"date": "2020-09-30", "close": 8.0, "volume": 250.0}, {"date": "2020-10-01", "close": 8.22, "volume": 522.0}, {"date": "2020-10-07", "close": 8.38, "volume": 59.0}, {"date": "2020-10-08", "close": 8.62, "volume": 572.0}, {"date": "2020-10-09", "close": 8.99, "volume": 215.0}, {"date": "2020-10-13", "close": 9.22, "volume": 1300.0}, {"date": "2020-10-14", "close": 9.23, "volume": 2526.0}, {"date": "2020-10-15", "close": 9.65, "volume": 5371.0}, {"date": "2020-10-16", "close": 9.62, "volume": 1226.0}, {"date": "2020-10-19", "close": 9.51, "volume": 908.0}, {"date": "2020-10-21", "close": 9.64, "volume": 530.0}, {"date": "2020-10-22", "close": 9.78, "volume": 570.0}, {"date": "2020-10-23", "close": 9.83, "volume": 523.0}, {"date": "2020-10-26", "close": 9.49, "volume": 741.0}, {"date": "2020-10-27", "close": 9.81, "volume": 562.0}, {"date": "2020-10-28", "close": 9.8, "volume": 235.0}, {"date": "2020-10-29", "close": 9.63, "volume": 532.0}, {"date": "2020-10-30", "close": 9.79, "volume": 110.0}, {"date": "2020-11-03", "close": 9.65, "volume": 2570.0}, {"date": "2020-11-04", "close": 9.8, "volume": 1604.0}, {"date": "2020-11-09", "close": 10.01, "volume": 64.0}, {"date": "2020-11-10", "close": 10.0, "volume": 4561.0}, {"date": "2020-11-11", "close": 10.19, "volume": 50.0}, {"date": "2020-11-12", "close": 10.28, "volume": 2027.0}, {"date": "2020-11-13", "close": 10.17, "volume": 490.0}, {"date": "2020-11-17", "close": 10.13, "volume": 378.0}, {"date": "2020-11-18", "close": 10.13, "volume": 436.0}, {"date": "2020-11-19", "close": 9.8, "volume": 4394.0}, {"date": "2020-11-23", "close": 10.15, "volume": 9071.0}, {"date": "2020-11-24", "close": 10.25, "volume": 4024.0}, {"date": "2020-11-25", "close": 10.17, "volume": 250.0}, {"date": "2020-11-26", "close": 10.26, "volume": 500.0}, {"date": "2020-11-30", "close": 10.21, "volume": 1352.0}, {"date": "2020-12-01", "close": 10.25, "volume": 63.0}, {"date": "2020-12-02", "close": 10.46, "volume": 2515.0}, {"date": "2020-12-04", "close": 10.41, "volume": 420.0}, {"date": "2020-12-07", "close": 10.4, "volume": 80.0}, {"date": "2020-12-08", "close": 10.29, "volume": 1856.0}, {"date": "2020-12-10", "close": 10.15, "volume": 1060.0}, {"date": "2020-12-11", "close": 10.32, "volume": 152.0}, {"date": "2020-12-15", "close": 10.32, "volume": 3762.0}, {"date": "2020-12-16", "close": 10.37, "volume": 711.0}, {"date": "2020-12-17", "close": 10.8, "volume": 5668.0}, {"date": "2020-12-18", "close": 10.47, "volume": 4102.0}, {"date": "2020-12-21", "close": 10.8, "volume": 709.0}, {"date": "2020-12-22", "close": 10.82, "volume": 3468.0}, {"date": "2020-12-23", "close": 11.24, "volume": 389.0}, {"date": "2020-12-24", "close": 11.3, "volume": 865.0}, {"date": "2020-12-29", "close": 11.68, "volume": 641.0}, {"date": "2020-12-30", "close": 11.7, "volume": 18836.0}, {"date": "2020-12-31", "close": 11.88, "volume": 169.0}, {"date": "2021-01-04", "close": 12.06, "volume": 681.0}, {"date": "2021-01-05", "close": 11.8, "volume": 2578.0}, {"date": "2021-01-06", "close": 11.82, "volume": 289.0}, {"date": "2021-01-07", "close": 11.79, "volume": 471.0}, {"date": "2021-01-08", "close": 11.76, "volume": 55.0}, {"date": "2021-01-11", "close": 11.68, "volume": 2435.0}, {"date": "2021-01-12", "close": 11.65, "volume": 390.0}, {"date": "2021-01-13", "close": 11.52, "volume": 327.0}, {"date": "2021-01-14", "close": 11.4, "volume": 162.0}, {"date": "2021-01-15", "close": 10.75, "volume": 4035.0}, {"date": "2021-01-18", "close": 11.29, "volume": 4109.0}, {"date": "2021-01-19", "close": 11.06, "volume": 2363.0}, {"date": "2021-01-20", "close": 11.04, "volume": 1027.0}, {"date": "2021-01-21", "close": 11.41, "volume": 263.0}, {"date": "2021-01-22", "close": 11.57, "volume": 2876.0}, {"date": "2021-01-25", "close": 11.57, "volume": 2043.0}, {"date": "2021-01-27", "close": 11.55, "volume": 2805.0}, {"date": "2021-01-28", "close": 11.43, "volume": 1120.0}, {"date": "2021-01-29", "close": 11.59, "volume": 1291.0}, {"date": "2021-02-01", "close": 11.3, "volume": 157.0}, {"date": "2021-02-02", "close": 11.36, "volume": 177.0}, {"date": "2021-02-04", "close": 11.7, "volume": 7935.0}, {"date": "2021-02-05", "close": 11.7, "volume": 1363.0}, {"date": "2021-02-09", "close": 11.27, "volume": 9026.0}, {"date": "2021-02-10", "close": 12.09, "volume": 8604.0}, {"date": "2021-02-11", "close": 12.13, "volume": 1200.0}, {"date": "2021-02-15", "close": 11.99, "volume": 347.0}, {"date": "2021-02-16", "close": 12.0, "volume": 1148.0}, {"date": "2021-02-18", "close": 12.0, "volume": 28.0}, {"date": "2021-02-19", "close": 12.0, "volume": 11.0}, {"date": "2021-02-22", "close": 11.8, "volume": 1100.0}, {"date": "2021-02-23", "close": 11.74, "volume": 1818.0}, {"date": "2021-02-24", "close": 12.0, "volume": 5598.0}, {"date": "2021-02-25", "close": 11.82, "volume": 7085.0}, {"date": "2021-02-26", "close": 11.99, "volume": 600.0}, {"date": "2021-03-01", "close": 12.08, "volume": 22.0}, {"date": "2021-03-04", "close": 12.24, "volume": 588.0}, {"date": "2021-03-05", "close": 12.18, "volume": 291.0}, {"date": "2021-03-08", "close": 12.0, "volume": 525.0}, {"date": "2021-03-09", "close": 12.03, "volume": 4486.0}, {"date": "2021-03-12", "close": 12.03, "volume": 876.0}, {"date": "2021-03-15", "close": 12.03, "volume": 254.0}, {"date": "2021-03-19", "close": 11.97, "volume": 373.0}, {"date": "2021-03-22", "close": 11.95, "volume": 150.0}, {"date": "2021-03-26", "close": 10.65, "volume": 5046.0}, {"date": "2021-03-29", "close": 10.97, "volume": 112.0}, {"date": "2021-03-30", "close": 11.0, "volume": 300.0}, {"date": "2021-03-31", "close": 11.1, "volume": 5733.0}, {"date": "2021-04-01", "close": 11.0, "volume": 5009.0}, {"date": "2021-04-06", "close": 10.94, "volume": 2732.0}, {"date": "2021-04-07", "close": 10.94, "volume": 14958.0}, {"date": "2021-04-08", "close": 10.98, "volume": 10801.0}, {"date": "2021-04-09", "close": 10.82, "volume": 3238.0}, {"date": "2021-04-12", "close": 11.42, "volume": 4503.0}, {"date": "2021-04-13", "close": 11.02, "volume": 995.0}, {"date": "2021-04-14", "close": 11.16, "volume": 2088.0}, {"date": "2021-04-15", "close": 11.04, "volume": 1508.0}, {"date": "2021-04-16", "close": 11.05, "volume": 144.0}, {"date": "2021-04-19", "close": 11.1, "volume": 3318.0}, {"date": "2021-04-20", "close": 11.15, "volume": 398.0}, {"date": "2021-04-21", "close": 11.02, "volume": 4123.0}, {"date": "2021-04-22", "close": 11.08, "volume": 5392.0}, {"date": "2021-04-23", "close": 11.19, "volume": 2188.0}, {"date": "2021-04-26", "close": 11.3, "volume": 2.0}, {"date": "2021-04-27", "close": 11.19, "volume": 8336.0}, {"date": "2021-04-28", "close": 11.26, "volume": 9.0}, {"date": "2021-04-29", "close": 11.37, "volume": 1290.0}, {"date": "2021-04-30", "close": 11.31, "volume": 823.0}, {"date": "2021-05-04", "close": 11.57, "volume": 5739.0}, {"date": "2021-05-05", "close": 11.35, "volume": 91.0}, {"date": "2021-05-06", "close": 11.49, "volume": 404.0}, {"date": "2021-05-07", "close": 11.35, "volume": 56.0}, {"date": "2021-05-10", "close": 11.46, "volume": 6.0}, {"date": "2021-05-11", "close": 11.38, "volume": 1099.0}, {"date": "2021-05-12", "close": 11.44, "volume": 421.0}, {"date": "2021-05-13", "close": 11.44, "volume": 691.0}, {"date": "2021-05-14", "close": 11.51, "volume": 1120.0}, {"date": "2021-05-17", "close": 11.68, "volume": 501.0}, {"date": "2021-05-18", "close": 11.68, "volume": 46.0}, {"date": "2021-05-19", "close": 11.68, "volume": 369.0}, {"date": "2021-05-20", "close": 11.68, "volume": 2.0}, {"date": "2021-05-21", "close": 11.75, "volume": 19966.0}, {"date": "2021-05-24", "close": 11.65, "volume": 1205.0}, {"date": "2021-05-25", "close": 11.81, "volume": 5628.0}, {"date": "2021-05-26", "close": 11.74, "volume": 152.0}, {"date": "2021-05-27", "close": 11.27, "volume": 2021.0}, {"date": "2021-05-28", "close": 11.6, "volume": 998.0}, {"date": "2021-05-31", "close": 11.71, "volume": 803.0}, {"date": "2021-06-01", "close": 11.95, "volume": 768.0}, {"date": "2021-06-02", "close": 11.83, "volume": 55.0}, {"date": "2021-06-03", "close": 11.73, "volume": 10625.0}, {"date": "2021-06-04", "close": 12.01, "volume": 931.0}, {"date": "2021-06-08", "close": 11.64, "volume": 518.0}, {"date": "2021-06-10", "close": 11.61, "volume": 1017.0}, {"date": "2021-06-11", "close": 11.98, "volume": 1796.0}, {"date": "2021-06-15", "close": 11.24, "volume": 171.0}, {"date": "2021-06-16", "close": 12.21, "volume": 2118.0}, {"date": "2021-06-17", "close": 12.03, "volume": 457.0}, {"date": "2021-06-18", "close": 12.1, "volume": 400.0}, {"date": "2021-06-22", "close": 12.29, "volume": 1461.0}, {"date": "2021-06-24", "close": 12.3, "volume": 229.0}, {"date": "2021-06-25", "close": 12.2, "volume": 274.0}, {"date": "2021-06-28", "close": 12.25, "volume": 185.0}, {"date": "2021-07-02", "close": 12.37, "volume": 1021.0}, {"date": "2021-07-05", "close": 12.45, "volume": 12043.0}, {"date": "2021-07-06", "close": 12.53, "volume": 3.0}, {"date": "2021-07-07", "close": 12.4, "volume": 82.0}, {"date": "2021-07-08", "close": 12.5, "volume": 4167.0}, {"date": "2021-07-09", "close": 12.43, "volume": 53.0}, {"date": "2021-07-12", "close": 12.62, "volume": 521.0}, {"date": "2021-07-13", "close": 12.65, "volume": 1791.0}, {"date": "2021-07-14", "close": 12.77, "volume": 18935.0}, {"date": "2021-07-15", "close": 12.74, "volume": 12.0}, {"date": "2021-07-16", "close": 12.71, "volume": 223.0}, {"date": "2021-07-19", "close": 12.57, "volume": 194.0}, {"date": "2021-07-20", "close": 12.5, "volume": 718.0}, {"date": "2021-07-21", "close": 12.7, "volume": 1322.0}, {"date": "2021-07-22", "close": 12.7, "volume": 245.0}, {"date": "2021-07-23", "close": 12.69, "volume": 3.0}, {"date": "2021-07-26", "close": 12.65, "volume": 4.0}, {"date": "2021-07-27", "close": 12.54, "volume": 743.0}, {"date": "2021-07-28", "close": 12.33, "volume": 434.0}, {"date": "2021-07-29", "close": 12.29, "volume": 1083.0}, {"date": "2021-07-30", "close": 12.29, "volume": 2849.0}, {"date": "2021-08-02", "close": 12.42, "volume": 497.0}, {"date": "2021-08-03", "close": 12.52, "volume": 276.0}, {"date": "2021-08-04", "close": 12.6, "volume": 228.0}, {"date": "2021-08-05", "close": 12.52, "volume": 568.0}, {"date": "2021-08-06", "close": 12.67, "volume": 228.0}, {"date": "2021-08-09", "close": 12.62, "volume": 355.0}, {"date": "2021-08-10", "close": 12.51, "volume": 3464.0}, {"date": "2021-08-11", "close": 12.68, "volume": 2346.0}, {"date": "2021-08-12", "close": 12.42, "volume": 385.0}, {"date": "2021-08-13", "close": 12.69, "volume": 269.0}, {"date": "2021-08-16", "close": 12.74, "volume": 634.0}, {"date": "2021-08-17", "close": 12.35, "volume": 2816.0}, {"date": "2021-08-18", "close": 12.48, "volume": 4362.0}, {"date": "2021-08-19", "close": 12.57, "volume": 10279.0}, {"date": "2021-08-20", "close": 12.6, "volume": 849.0}, {"date": "2021-08-23", "close": 12.6, "volume": 209.0}, {"date": "2021-08-25", "close": 13.33, "volume": 1004.0}, {"date": "2021-08-26", "close": 13.29, "volume": 20.0}, {"date": "2021-08-27", "close": 14.78, "volume": 1324.0}, {"date": "2021-08-30", "close": 14.91, "volume": 1223.0}, {"date": "2021-08-31", "close": 14.52, "volume": 8565.0}, {"date": "2021-09-01", "close": 14.66, "volume": 2.0}, {"date": "2021-09-02", "close": 15.1, "volume": 306.0}, {"date": "2021-09-03", "close": 14.85, "volume": 324.0}, {"date": "2021-09-06", "close": 14.9, "volume": 902.0}, {"date": "2021-09-07", "close": 14.79, "volume": 1201.0}, {"date": "2021-09-08", "close": 14.54, "volume": 425.0}, {"date": "2021-09-09", "close": 14.65, "volume": 987.0}, {"date": "2021-09-10", "close": 14.49, "volume": 1616.0}, {"date": "2021-09-13", "close": 14.53, "volume": 880.0}, {"date": "2021-09-14", "close": 14.54, "volume": 162.0}, {"date": "2021-09-15", "close": 14.44, "volume": 2.0}, {"date": "2021-09-16", "close": 14.5, "volume": 7254.0}, {"date": "2021-09-17", "close": 14.57, "volume": 4313.0}, {"date": "2021-09-20", "close": 14.57, "volume": 2079.0}, {"date": "2021-09-21", "close": 14.32, "volume": 78.0}, {"date": "2021-09-22", "close": 14.32, "volume": 10397.0}, {"date": "2021-09-23", "close": 14.53, "volume": 11.0}, {"date": "2021-09-24", "close": 14.81, "volume": 3.0}, {"date": "2021-09-27", "close": 14.86, "volume": 1634.0}, {"date": "2021-09-28", "close": 14.11, "volume": 203.0}, {"date": "2021-09-29", "close": 14.11, "volume": 1150.0}, {"date": "2021-09-30", "close": 14.19, "volume": 10648.0}, {"date": "2021-10-01", "close": 14.43, "volume": 1026.0}, {"date": "2021-10-04", "close": 14.53, "volume": 17579.0}, {"date": "2021-10-05", "close": 14.35, "volume": 7931.0}, {"date": "2021-10-06", "close": 14.49, "volume": 1.0}, {"date": "2021-10-07", "close": 14.24, "volume": 752.0}, {"date": "2021-10-08", "close": 14.3, "volume": 277.0}, {"date": "2021-10-11", "close": 14.35, "volume": 69.0}, {"date": "2021-10-12", "close": 14.3, "volume": 42.0}, {"date": "2021-10-13", "close": 14.38, "volume": 16.0}, {"date": "2021-10-14", "close": 14.14, "volume": 1322.0}, {"date": "2021-10-15", "close": 14.14, "volume": 629.0}, {"date": "2021-10-18", "close": 14.0, "volume": 37.0}, {"date": "2021-10-19", "close": 14.01, "volume": 412.0}, {"date": "2021-10-20", "close": 14.04, "volume": 3037.0}, {"date": "2021-10-21", "close": 14.2, "volume": 1031.0}, {"date": "2021-10-22", "close": 14.09, "volume": 1002.0}, {"date": "2021-10-25", "close": 14.25, "volume": 19.0}, {"date": "2021-10-26", "close": 14.11, "volume": 880.0}, {"date": "2021-10-27", "close": 13.84, "volume": 524.0}, {"date": "2021-10-28", "close": 13.6, "volume": 466.0}, {"date": "2021-10-29", "close": 13.75, "volume": 705.0}, {"date": "2021-11-01", "close": 13.81, "volume": 682.0}, {"date": "2021-11-02", "close": 13.3, "volume": 4450.0}, {"date": "2021-11-03", "close": 13.67, "volume": 36.0}, {"date": "2021-11-04", "close": 13.59, "volume": 394.0}, {"date": "2021-11-05", "close": 13.45, "volume": 2036.0}, {"date": "2021-11-08", "close": 13.3, "volume": 3526.0}, {"date": "2021-11-09", "close": 13.62, "volume": 3443.0}, {"date": "2021-11-10", "close": 13.45, "volume": 85.0}, {"date": "2021-11-11", "close": 13.45, "volume": 4784.0}, {"date": "2021-11-12", "close": 13.45, "volume": 183.0}, {"date": "2021-11-15", "close": 13.35, "volume": 3411.0}, {"date": "2021-11-17", "close": 13.0, "volume": 1202.0}, {"date": "2021-11-18", "close": 13.28, "volume": 400.0}, {"date": "2021-11-19", "close": 13.0, "volume": 100.0}, {"date": "2021-11-22", "close": 12.59, "volume": 1532.0}, {"date": "2021-11-23", "close": 13.08, "volume": 235.0}, {"date": "2021-11-24", "close": 13.07, "volume": 185.0}, {"date": "2021-11-25", "close": 12.55, "volume": 640.0}, {"date": "2021-11-26", "close": 12.55, "volume": 2529.0}, {"date": "2021-11-29", "close": 12.25, "volume": 476.0}, {"date": "2021-11-30", "close": 12.37, "volume": 1.0}, {"date": "2021-12-01", "close": 12.13, "volume": 286.0}, {"date": "2021-12-02", "close": 12.18, "volume": 6.0}, {"date": "2021-12-03", "close": 12.45, "volume": 93.0}, {"date": "2021-12-06", "close": 12.71, "volume": 154.0}, {"date": "2021-12-07", "close": 12.51, "volume": 66.0}, {"date": "2021-12-08", "close": 12.69, "volume": 1700.0}, {"date": "2021-12-09", "close": 12.26, "volume": 223.0}, {"date": "2021-12-10", "close": 12.2, "volume": 2.0}, {"date": "2021-12-13", "close": 12.2, "volume": 1156.0}, {"date": "2021-12-17", "close": 12.23, "volume": 3069.0}, {"date": "2021-12-20", "close": 12.3, "volume": 454.0}, {"date": "2021-12-21", "close": 12.29, "volume": 6.0}, {"date": "2021-12-22", "close": 12.25, "volume": 162.0}, {"date": "2021-12-23", "close": 12.7, "volume": 114.0}, {"date": "2021-12-29", "close": 12.01, "volume": 479.0}, {"date": "2021-12-30", "close": 12.63, "volume": 5281.0}, {"date": "2021-12-31", "close": 12.77, "volume": 1371.0}, {"date": "2022-01-05", "close": 12.98, "volume": 108.0}, {"date": "2022-01-06", "close": 12.99, "volume": 1012.0}, {"date": "2022-01-07", "close": 13.25, "volume": 930.0}, {"date": "2022-01-10", "close": 13.02, "volume": 3462.0}, {"date": "2022-01-11", "close": 12.9, "volume": 1500.0}, {"date": "2022-01-12", "close": 12.73, "volume": 212.0}, {"date": "2022-01-13", "close": 12.71, "volume": 190.0}, {"date": "2022-01-14", "close": 12.47, "volume": 6206.0}, {"date": "2022-01-17", "close": 12.33, "volume": 1136.0}, {"date": "2022-01-18", "close": 12.41, "volume": 5.0}, {"date": "2022-01-19", "close": 12.41, "volume": 2.0}, {"date": "2022-01-20", "close": 11.18, "volume": 11653.0}, {"date": "2022-01-21", "close": 11.71, "volume": 3447.0}, {"date": "2022-01-24", "close": 11.35, "volume": 10069.0}, {"date": "2022-01-25", "close": 11.51, "volume": 536.0}, {"date": "2022-01-27", "close": 11.31, "volume": 3620.0}, {"date": "2022-01-28", "close": 11.23, "volume": 119.0}, {"date": "2022-01-31", "close": 11.35, "volume": 529.0}, {"date": "2022-02-01", "close": 11.24, "volume": 145.0}, {"date": "2022-02-02", "close": 11.42, "volume": 1829.0}, {"date": "2022-02-03", "close": 11.45, "volume": 7.0}, {"date": "2022-02-04", "close": 11.26, "volume": 971.0}, {"date": "2022-02-07", "close": 11.19, "volume": 27.0}, {"date": "2022-02-08", "close": 11.19, "volume": 228.0}, {"date": "2022-02-09", "close": 11.53, "volume": 27.0}, {"date": "2022-02-10", "close": 11.5, "volume": 670.0}, {"date": "2022-02-11", "close": 11.3, "volume": 400.0}, {"date": "2022-02-14", "close": 10.74, "volume": 1613.0}, {"date": "2022-02-15", "close": 10.35, "volume": 210.0}, {"date": "2022-02-16", "close": 10.6, "volume": 466.0}, {"date": "2022-02-17", "close": 10.65, "volume": 6418.0}, {"date": "2022-02-18", "close": 10.75, "volume": 21.0}, {"date": "2022-02-21", "close": 10.3, "volume": 658.0}, {"date": "2022-02-23", "close": 11.0, "volume": 2382.0}, {"date": "2022-02-24", "close": 10.79, "volume": 1140.0}, {"date": "2022-02-25", "close": 11.29, "volume": 883.0}, {"date": "2022-02-28", "close": 11.0, "volume": 461.0}, {"date": "2022-03-01", "close": 11.35, "volume": 1013.0}, {"date": "2022-03-02", "close": 11.74, "volume": 1123.0}, {"date": "2022-03-03", "close": 11.25, "volume": 1453.0}, {"date": "2022-03-04", "close": 11.24, "volume": 167.0}, {"date": "2022-03-07", "close": 11.0, "volume": 12.0}, {"date": "2022-03-08", "close": 11.4, "volume": 116.0}, {"date": "2022-03-10", "close": 10.46, "volume": 301.0}, {"date": "2022-03-14", "close": 10.53, "volume": 202.0}, {"date": "2022-03-15", "close": 10.36, "volume": 79.0}, {"date": "2022-03-16", "close": 10.77, "volume": 1723.0}, {"date": "2022-03-18", "close": 10.78, "volume": 3.0}, {"date": "2022-03-22", "close": 10.88, "volume": 508.0}, {"date": "2022-03-23", "close": 10.87, "volume": 3144.0}, {"date": "2022-03-24", "close": 10.74, "volume": 685.0}, {"date": "2022-03-25", "close": 10.72, "volume": 390.0}, {"date": "2022-03-28", "close": 10.69, "volume": 152.0}, {"date": "2022-03-29", "close": 10.59, "volume": 1146.0}, {"date": "2022-03-30", "close": 10.77, "volume": 1006.0}, {"date": "2022-03-31", "close": 10.85, "volume": 182.0}, {"date": "2022-04-01", "close": 10.84, "volume": 3728.0}, {"date": "2022-04-04", "close": 10.82, "volume": 5000.0}, {"date": "2022-04-05", "close": 10.69, "volume": 342.0}, {"date": "2022-04-06", "close": 10.72, "volume": 340.0}, {"date": "2022-04-07", "close": 10.58, "volume": 306.0}, {"date": "2022-04-11", "close": 10.72, "volume": 28.0}, {"date": "2022-04-13", "close": 10.54, "volume": 1204.0}, {"date": "2022-04-14", "close": 10.5, "volume": 7.0}, {"date": "2022-04-19", "close": 10.53, "volume": 9549.0}, {"date": "2022-04-20", "close": 10.28, "volume": 5903.0}, {"date": "2022-04-21", "close": 10.52, "volume": 313.0}, {"date": "2022-04-22", "close": 10.52, "volume": 11.0}, {"date": "2022-04-26", "close": 10.65, "volume": 456.0}, {"date": "2022-04-27", "close": 10.52, "volume": 174.0}, {"date": "2022-04-28", "close": 10.65, "volume": 91.0}, {"date": "2022-04-29", "close": 10.71, "volume": 170.0}, {"date": "2022-05-02", "close": 10.7, "volume": 634.0}, {"date": "2022-05-03", "close": 10.62, "volume": 25.0}, {"date": "2022-05-04", "close": 10.4, "volume": 170.0}, {"date": "2022-05-05", "close": 10.175, "volume": 1173.0}, {"date": "2022-05-06", "close": 9.9, "volume": 1134.0}, {"date": "2022-05-09", "close": 9.79, "volume": 167.0}, {"date": "2022-05-10", "close": 9.56, "volume": 1041.0}, {"date": "2022-05-11", "close": 10.12, "volume": 181.0}, {"date": "2022-05-12", "close": 9.56, "volume": 1031.0}, {"date": "2022-05-13", "close": 9.56, "volume": 373.0}, {"date": "2022-05-16", "close": 9.6, "volume": 500.0}, {"date": "2022-05-17", "close": 9.37, "volume": 583.0}, {"date": "2022-05-18", "close": 9.93, "volume": 877.0}, {"date": "2022-05-19", "close": 9.62, "volume": 540.0}, {"date": "2022-05-20", "close": 9.44, "volume": 2249.0}, {"date": "2022-05-23", "close": 10.06, "volume": 794.0}, {"date": "2022-05-25", "close": 10.0, "volume": 5.0}, {"date": "2022-05-26", "close": 9.68, "volume": 1.0}, {"date": "2022-05-27", "close": 9.68, "volume": 1876.0}, {"date": "2022-05-30", "close": 9.74, "volume": 189.0}, {"date": "2022-06-01", "close": 9.58, "volume": 91.0}, {"date": "2022-06-02", "close": 9.0, "volume": 71.0}, {"date": "2022-06-03", "close": 9.58, "volume": 2206.0}, {"date": "2022-06-07", "close": 9.39, "volume": 340.0}, {"date": "2022-06-08", "close": 9.0, "volume": 331.0}, {"date": "2022-06-09", "close": 8.94, "volume": 3.0}, {"date": "2022-06-10", "close": 9.09, "volume": 185.0}, {"date": "2022-06-14", "close": 8.55, "volume": 847.0}, {"date": "2022-06-15", "close": 8.49, "volume": 500.0}, {"date": "2022-06-16", "close": 8.55, "volume": 5.0}, {"date": "2022-06-20", "close": 8.61, "volume": 1276.0}, {"date": "2022-06-21", "close": 8.6, "volume": 892.0}, {"date": "2022-06-22", "close": 8.75, "volume": 1908.0}, {"date": "2022-06-27", "close": 8.86, "volume": 759.0}, {"date": "2022-06-29", "close": 8.84, "volume": 837.0}, {"date": "2022-06-30", "close": 8.81, "volume": 2387.0}, {"date": "2022-07-07", "close": 8.98, "volume": 7897.0}, {"date": "2022-07-11", "close": 9.36, "volume": 182.0}, {"date": "2022-07-14", "close": 9.28, "volume": 631.0}, {"date": "2022-07-20", "close": 9.27, "volume": 1023.0}, {"date": "2022-07-21", "close": 9.23, "volume": 329.0}, {"date": "2022-07-22", "close": 9.16, "volume": 456.0}, {"date": "2022-07-25", "close": 9.19, "volume": 162.0}, {"date": "2022-07-27", "close": 9.34, "volume": 6059.0}, {"date": "2022-07-28", "close": 9.59, "volume": 13283.0}, {"date": "2022-07-29", "close": 9.52, "volume": 4459.0}, {"date": "2022-08-01", "close": 9.74, "volume": 123.0}, {"date": "2022-08-03", "close": 9.83, "volume": 26.0}, {"date": "2022-08-05", "close": 10.05, "volume": 186.0}, {"date": "2022-08-08", "close": 9.94, "volume": 5.0}, {"date": "2022-08-09", "close": 10.0, "volume": 1016.0}, {"date": "2022-08-10", "close": 9.95, "volume": 354.0}, {"date": "2022-08-11", "close": 10.27, "volume": 3671.0}, {"date": "2022-08-12", "close": 10.08, "volume": 1940.0}, {"date": "2022-08-15", "close": 10.31, "volume": 1278.0}, {"date": "2022-08-16", "close": 10.41, "volume": 2.0}, {"date": "2022-08-17", "close": 10.43, "volume": 217.0}, {"date": "2022-08-18", "close": 10.41, "volume": 540.0}, {"date": "2022-08-19", "close": 10.14, "volume": 171.0}, {"date": "2022-08-22", "close": 10.24, "volume": 4.0}, {"date": "2022-08-23", "close": 10.34, "volume": 1180.0}, {"date": "2022-08-25", "close": 10.16, "volume": 429.0}, {"date": "2022-08-26", "close": 10.01, "volume": 10.0}, {"date": "2022-08-29", "close": 9.7, "volume": 538.0}, {"date": "2022-08-31", "close": 9.87, "volume": 2.0}, {"date": "2022-09-07", "close": 9.83, "volume": 10.0}, {"date": "2022-09-08", "close": 9.84, "volume": 1.0}, {"date": "2022-09-09", "close": 9.76, "volume": 3.0}, {"date": "2022-09-12", "close": 9.95, "volume": 822.0}, {"date": "2022-09-13", "close": 9.92, "volume": 504.0}, {"date": "2022-09-16", "close": 9.69, "volume": 205.0}, {"date": "2022-09-19", "close": 9.75, "volume": 31.0}, {"date": "2022-09-21", "close": 9.6, "volume": 4.0}, {"date": "2022-09-23", "close": 9.41, "volume": 3839.0}, {"date": "2022-09-26", "close": 9.5, "volume": 2.0}, {"date": "2022-09-27", "close": 9.44, "volume": 1452.0}, {"date": "2022-09-28", "close": 9.05, "volume": 2265.0}, {"date": "2022-09-29", "close": 9.22, "volume": 6115.0}, {"date": "2022-09-30", "close": 9.0, "volume": 3555.0}, {"date": "2022-10-03", "close": 8.9, "volume": 11516.0}, {"date": "2022-10-05", "close": 9.21, "volume": 1869.0}, {"date": "2022-10-06", "close": 9.17, "volume": 587.0}, {"date": "2022-10-07", "close": 9.07, "volume": 1727.0}, {"date": "2022-10-10", "close": 9.07, "volume": 2.0}, {"date": "2022-10-11", "close": 8.97, "volume": 2644.0}, {"date": "2022-10-12", "close": 8.85, "volume": 187.0}, {"date": "2022-10-13", "close": 8.75, "volume": 80.0}, {"date": "2022-10-14", "close": 8.81, "volume": 514.0}, {"date": "2022-10-17", "close": 8.82, "volume": 57.0}, {"date": "2022-10-18", "close": 8.9, "volume": 2.0}, {"date": "2022-10-19", "close": 9.0, "volume": 440.0}, {"date": "2022-10-20", "close": 9.0, "volume": 10.0}, {"date": "2022-10-24", "close": 8.87, "volume": 128.0}, {"date": "2022-10-25", "close": 8.54, "volume": 665.0}, {"date": "2022-10-27", "close": 8.71, "volume": 3664.0}, {"date": "2022-10-28", "close": 8.81, "volume": 6398.0}, {"date": "2022-10-31", "close": 8.69, "volume": 399.0}, {"date": "2022-11-01", "close": 8.77, "volume": 206.0}, {"date": "2022-11-02", "close": 8.85, "volume": 28234.0}, {"date": "2022-11-03", "close": 9.07, "volume": 3496.0}, {"date": "2022-11-04", "close": 9.12, "volume": 12966.0}, {"date": "2022-11-08", "close": 9.12, "volume": 68.0}, {"date": "2022-11-10", "close": 8.85, "volume": 79.0}, {"date": "2022-11-11", "close": 9.59, "volume": 591.0}, {"date": "2022-11-14", "close": 8.76, "volume": 1285.0}, {"date": "2022-11-16", "close": 8.53, "volume": 977.0}, {"date": "2022-11-17", "close": 8.85, "volume": 1223.0}, {"date": "2022-11-18", "close": 9.04, "volume": 1786.0}, {"date": "2022-11-21", "close": 9.06, "volume": 3.0}, {"date": "2022-11-22", "close": 8.75, "volume": 1716.0}, {"date": "2022-11-23", "close": 8.35, "volume": 2624.0}, {"date": "2022-11-24", "close": 8.2, "volume": 1670.0}, {"date": "2022-11-25", "close": 8.28, "volume": 326.0}, {"date": "2022-11-28", "close": 8.57, "volume": 477.0}, {"date": "2022-11-29", "close": 9.0, "volume": 950.0}, {"date": "2022-11-30", "close": 8.77, "volume": 1838.0}, {"date": "2022-12-01", "close": 8.82, "volume": 16535.0}, {"date": "2022-12-02", "close": 8.99, "volume": 6464.0}, {"date": "2022-12-05", "close": 9.0, "volume": 6.0}, {"date": "2022-12-06", "close": 9.09, "volume": 216.0}, {"date": "2022-12-07", "close": 9.09, "volume": 1.0}, {"date": "2022-12-08", "close": 8.99, "volume": 3538.0}, {"date": "2022-12-09", "close": 9.02, "volume": 5051.0}, {"date": "2022-12-12", "close": 8.7, "volume": 393.0}, {"date": "2022-12-13", "close": 8.79, "volume": 746.0}, {"date": "2022-12-14", "close": 8.74, "volume": 92.0}, {"date": "2022-12-15", "close": 8.65, "volume": 5549.0}, {"date": "2022-12-16", "close": 8.49, "volume": 983.0}, {"date": "2022-12-19", "close": 8.49, "volume": 10317.0}, {"date": "2022-12-21", "close": 8.49, "volume": 21.0}, {"date": "2022-12-22", "close": 8.57, "volume": 386.0}, {"date": "2022-12-23", "close": 8.47, "volume": 195.0}, {"date": "2022-12-28", "close": 8.3, "volume": 1022.0}, {"date": "2022-12-29", "close": 8.36, "volume": 1014.0}, {"date": "2022-12-30", "close": 8.3, "volume": 97.0}, {"date": "2023-01-03", "close": 8.07, "volume": 65.0}, {"date": "2023-01-04", "close": 8.54, "volume": 2354.0}, {"date": "2023-01-05", "close": 8.55, "volume": 58.0}, {"date": "2023-01-06", "close": 8.51, "volume": 326.0}, {"date": "2023-01-09", "close": 8.63, "volume": 11.0}, {"date": "2023-01-13", "close": 8.35, "volume": 6.0}, {"date": "2023-01-16", "close": 8.45, "volume": 21966.0}, {"date": "2023-01-17", "close": 8.49, "volume": 67.0}, {"date": "2023-01-18", "close": 8.5, "volume": 1903.0}, {"date": "2023-01-19", "close": 8.75, "volume": 1060.0}, {"date": "2023-01-23", "close": 8.95, "volume": 3315.0}, {"date": "2023-01-24", "close": 9.16, "volume": 425.0}, {"date": "2023-01-25", "close": 9.23, "volume": 4049.0}, {"date": "2023-01-27", "close": 9.14, "volume": 42.0}, {"date": "2023-01-30", "close": 9.1, "volume": 1411.0}, {"date": "2023-01-31", "close": 9.11, "volume": 59.0}, {"date": "2023-02-01", "close": 9.39, "volume": 9.0}, {"date": "2023-02-06", "close": 9.39, "volume": 1757.0}, {"date": "2023-02-07", "close": 9.04, "volume": 739.0}, {"date": "2023-02-08", "close": 9.4, "volume": 93.0}, {"date": "2023-02-09", "close": 9.41, "volume": 7.0}, {"date": "2023-02-10", "close": 9.1, "volume": 576.0}, {"date": "2023-02-13", "close": 8.92, "volume": 287.0}, {"date": "2023-02-14", "close": 8.72, "volume": 2701.0}, {"date": "2023-02-15", "close": 8.31, "volume": 268.0}, {"date": "2023-02-17", "close": 8.55, "volume": 968.0}, {"date": "2023-02-21", "close": 8.36, "volume": 1152.0}, {"date": "2023-02-22", "close": 8.36, "volume": 782.0}, {"date": "2023-02-23", "close": 8.2, "volume": 394.0}, {"date": "2023-02-27", "close": 8.6, "volume": 251.0}, {"date": "2023-02-28", "close": 8.38, "volume": 161.0}, {"date": "2023-03-01", "close": 8.49, "volume": 125.0}, {"date": "2023-03-02", "close": 8.49, "volume": 1.0}, {"date": "2023-03-03", "close": 8.52, "volume": 6.0}, {"date": "2023-03-06", "close": 8.43, "volume": 190.0}, {"date": "2023-03-09", "close": 8.32, "volume": 213.0}, {"date": "2023-03-10", "close": 8.05, "volume": 2562.0}, {"date": "2023-03-13", "close": 7.95, "volume": 5657.0}, {"date": "2023-03-14", "close": 7.96, "volume": 9373.0}, {"date": "2023-03-15", "close": 7.95, "volume": 2075.0}, {"date": "2023-03-16", "close": 7.89, "volume": 1692.0}, {"date": "2023-03-17", "close": 8.06, "volume": 194.0}, {"date": "2023-03-20", "close": 8.25, "volume": 69.0}, {"date": "2023-03-21", "close": 8.14, "volume": 3670.0}, {"date": "2023-03-22", "close": 8.15, "volume": 113.0}, {"date": "2023-03-23", "close": 8.06, "volume": 5044.0}, {"date": "2023-03-24", "close": 7.79, "volume": 772.0}, {"date": "2023-03-27", "close": 8.29, "volume": 584.0}, {"date": "2023-03-28", "close": 8.14, "volume": 260.0}, {"date": "2023-03-29", "close": 8.17, "volume": 1.0}, {"date": "2023-03-30", "close": 8.17, "volume": 1.0}, {"date": "2023-03-31", "close": 8.26, "volume": 23.0}, {"date": "2023-04-03", "close": 8.11, "volume": 24.0}, {"date": "2023-04-04", "close": 8.11, "volume": 1.0}, {"date": "2023-04-06", "close": 8.24, "volume": 192.0}, {"date": "2023-04-11", "close": 8.49, "volume": 192.0}, {"date": "2023-04-12", "close": 8.04, "volume": 2099.0}, {"date": "2023-04-13", "close": 7.83, "volume": 381.0}, {"date": "2023-04-14", "close": 7.83, "volume": 115.0}, {"date": "2023-04-17", "close": 7.69, "volume": 1060.0}, {"date": "2023-04-18", "close": 7.41, "volume": 3165.0}, {"date": "2023-04-19", "close": 7.5, "volume": 4542.0}, {"date": "2023-04-21", "close": 7.34, "volume": 207.0}, {"date": "2023-04-24", "close": 7.34, "volume": 16.0}, {"date": "2023-04-27", "close": 7.32, "volume": 2216.0}, {"date": "2023-04-28", "close": 7.75, "volume": 1465.0}, {"date": "2023-05-01", "close": 7.74, "volume": 10855.0}, {"date": "2023-05-02", "close": 7.74, "volume": 6.0}, {"date": "2023-05-03", "close": 7.5, "volume": 5670.0}, {"date": "2023-05-04", "close": 7.5, "volume": 46.0}, {"date": "2023-05-05", "close": 7.54, "volume": 166.0}, {"date": "2023-05-08", "close": 7.54, "volume": 6.0}, {"date": "2023-05-10", "close": 7.58, "volume": 325.0}, {"date": "2023-05-11", "close": 7.67, "volume": 106.0}, {"date": "2023-05-12", "close": 7.67, "volume": 1086.0}, {"date": "2023-05-15", "close": 7.64, "volume": 4155.0}, {"date": "2023-05-16", "close": 7.75, "volume": 2161.0}, {"date": "2023-05-17", "close": 7.8, "volume": 255.0}, {"date": "2023-05-18", "close": 8.0, "volume": 100.0}, {"date": "2023-05-19", "close": 8.52, "volume": 810.0}, {"date": "2023-05-22", "close": 8.49, "volume": 167.0}, {"date": "2023-05-23", "close": 8.45, "volume": 1128.0}, {"date": "2023-05-24", "close": 8.45, "volume": 755.0}, {"date": "2023-05-25", "close": 8.45, "volume": 1.0}, {"date": "2023-05-26", "close": 8.38, "volume": 265.0}, {"date": "2023-05-29", "close": 8.26, "volume": 56.0}, {"date": "2023-05-30", "close": 8.26, "volume": 106.0}, {"date": "2023-06-02", "close": 8.24, "volume": 977.0}, {"date": "2023-06-07", "close": 8.15, "volume": 75.0}, {"date": "2023-06-09", "close": 8.27, "volume": 124.0}, {"date": "2023-06-13", "close": 8.15, "volume": 642.0}, {"date": "2023-06-14", "close": 8.15, "volume": 1.0}, {"date": "2023-06-16", "close": 8.17, "volume": 375.0}, {"date": "2023-06-20", "close": 8.46, "volume": 2.0}, {"date": "2023-06-21", "close": 8.63, "volume": 60.0}, {"date": "2023-06-22", "close": 8.64, "volume": 11.0}, {"date": "2023-06-23", "close": 8.64, "volume": 17.0}, {"date": "2023-06-27", "close": 8.65, "volume": 20.0}, {"date": "2023-06-29", "close": 8.9, "volume": 128.0}, {"date": "2023-06-30", "close": 8.84, "volume": 63.0}, {"date": "2023-07-03", "close": 8.85, "volume": 2.0}, {"date": "2023-07-04", "close": 8.86, "volume": 20.0}, {"date": "2023-07-06", "close": 8.87, "volume": 1.0}, {"date": "2023-07-07", "close": 8.88, "volume": 4.0}, {"date": "2023-07-10", "close": 9.2, "volume": 756.0}, {"date": "2023-07-13", "close": 9.45, "volume": 1086.0}, {"date": "2023-07-14", "close": 9.45, "volume": 100.0}, {"date": "2023-07-20", "close": 9.49, "volume": 83.0}, {"date": "2023-07-21", "close": 9.49, "volume": 58.0}, {"date": "2023-07-24", "close": 9.53, "volume": 130.0}, {"date": "2023-07-25", "close": 9.4, "volume": 5.0}, {"date": "2023-07-26", "close": 9.36, "volume": 12.0}, {"date": "2023-07-27", "close": 9.35, "volume": 2.0}, {"date": "2023-07-28", "close": 9.99, "volume": 52.0}, {"date": "2023-07-31", "close": 9.99, "volume": 2.0}, {"date": "2023-08-01", "close": 9.95, "volume": 10.0}, {"date": "2023-08-02", "close": 9.59, "volume": 6.0}, {"date": "2023-08-03", "close": 9.53, "volume": 15.0}, {"date": "2023-08-04", "close": 9.53, "volume": 66.0}, {"date": "2023-08-07", "close": 9.49, "volume": 101.0}, {"date": "2023-08-08", "close": 9.49, "volume": 10.0}, {"date": "2023-08-10", "close": 9.25, "volume": 112.0}, {"date": "2023-08-11", "close": 9.24, "volume": 25.0}, {"date": "2023-08-14", "close": 9.02, "volume": 194.0}, {"date": "2023-08-15", "close": 9.02, "volume": 400.0}, {"date": "2023-08-16", "close": 9.3, "volume": 431.0}, {"date": "2023-08-17", "close": 9.29, "volume": 1.0}, {"date": "2023-08-18", "close": 9.29, "volume": 13.0}, {"date": "2023-08-21", "close": 9.28, "volume": 2.0}, {"date": "2023-08-22", "close": 9.27, "volume": 7.0}, {"date": "2023-08-24", "close": 9.09, "volume": 324.0}, {"date": "2023-08-25", "close": 9.0, "volume": 315.0}, {"date": "2023-08-29", "close": 9.01, "volume": 8.0}, {"date": "2023-08-30", "close": 9.24, "volume": 245.0}, {"date": "2023-08-31", "close": 9.31, "volume": 6259.0}, {"date": "2023-09-01", "close": 9.3, "volume": 140.0}, {"date": "2023-09-04", "close": 9.3, "volume": 53.0}, {"date": "2023-09-05", "close": 9.31, "volume": 7.0}, {"date": "2023-09-07", "close": 9.32, "volume": 1.0}, {"date": "2023-09-08", "close": 8.99, "volume": 408.0}, {"date": "2023-09-12", "close": 8.93, "volume": 1658.0}, {"date": "2023-09-14", "close": 9.01, "volume": 5.0}, {"date": "2023-09-15", "close": 9.02, "volume": 5340.0}, {"date": "2023-09-18", "close": 8.9, "volume": 389.0}, {"date": "2023-09-25", "close": 8.91, "volume": 202.0}, {"date": "2023-09-29", "close": 8.93, "volume": 6413.0}, {"date": "2023-10-02", "close": 9.16, "volume": 1862.0}, {"date": "2023-10-03", "close": 9.3, "volume": 219.0}, {"date": "2023-10-04", "close": 8.91, "volume": 292.0}, {"date": "2023-10-05", "close": 8.96, "volume": 438.0}, {"date": "2023-10-06", "close": 9.03, "volume": 7271.0}, {"date": "2023-10-09", "close": 9.21, "volume": 33.0}, {"date": "2023-10-10", "close": 9.22, "volume": 7.0}, {"date": "2023-10-11", "close": 9.75, "volume": 506.0}, {"date": "2023-10-12", "close": 9.73, "volume": 101.0}, {"date": "2023-10-13", "close": 9.5, "volume": 12.0}, {"date": "2023-10-16", "close": 9.5, "volume": 1.0}, {"date": "2023-10-17", "close": 9.48, "volume": 389.0}, {"date": "2023-10-18", "close": 9.41, "volume": 13.0}, {"date": "2023-10-19", "close": 9.38, "volume": 17.0}, {"date": "2023-10-20", "close": 9.12, "volume": 127.0}, {"date": "2023-10-24", "close": 8.92, "volume": 84.0}, {"date": "2023-10-25", "close": 8.92, "volume": 1.0}, {"date": "2023-10-26", "close": 8.92, "volume": 3.0}, {"date": "2023-10-27", "close": 8.94, "volume": 1013.0}, {"date": "2023-10-30", "close": 8.94, "volume": 122.0}, {"date": "2023-10-31", "close": 8.98, "volume": 10.0}, {"date": "2023-11-01", "close": 8.95, "volume": 2.0}, {"date": "2023-11-02", "close": 8.88, "volume": 57.0}, {"date": "2023-11-03", "close": 8.9, "volume": 2.0}, {"date": "2023-11-06", "close": 9.47, "volume": 262.0}, {"date": "2023-11-07", "close": 9.34, "volume": 7.0}, {"date": "2023-11-08", "close": 9.16, "volume": 917.0}, {"date": "2023-11-10", "close": 9.2, "volume": 1856.0}, {"date": "2023-11-14", "close": 9.19, "volume": 11.0}, {"date": "2023-11-15", "close": 8.71, "volume": 10171.0}, {"date": "2023-11-20", "close": 8.79, "volume": 129.0}, {"date": "2023-11-21", "close": 9.05, "volume": 250.0}, {"date": "2023-11-22", "close": 9.14, "volume": 1.0}, {"date": "2023-11-23", "close": 8.99, "volume": 1.0}, {"date": "2023-11-24", "close": 9.0, "volume": 13.0}, {"date": "2023-11-28", "close": 9.0, "volume": 8.0}, {"date": "2023-11-29", "close": 8.99, "volume": 7.0}, {"date": "2023-11-30", "close": 8.52, "volume": 1183.0}, {"date": "2023-12-01", "close": 8.8, "volume": 1200.0}, {"date": "2023-12-04", "close": 8.8, "volume": 4.0}, {"date": "2023-12-05", "close": 8.82, "volume": 576.0}, {"date": "2023-12-06", "close": 8.98, "volume": 76.0}, {"date": "2023-12-07", "close": 8.99, "volume": 1.0}, {"date": "2023-12-08", "close": 8.99, "volume": 13.0}, {"date": "2023-12-11", "close": 9.0, "volume": 1472.0}, {"date": "2023-12-12", "close": 8.68, "volume": 2349.0}, {"date": "2023-12-13", "close": 8.76, "volume": 7.0}, {"date": "2023-12-14", "close": 8.85, "volume": 256.0}, {"date": "2023-12-15", "close": 9.54, "volume": 3212.0}, {"date": "2023-12-18", "close": 9.33, "volume": 974.0}, {"date": "2023-12-19", "close": 9.35, "volume": 7.0}, {"date": "2023-12-20", "close": 9.37, "volume": 17.0}, {"date": "2023-12-21", "close": 9.31, "volume": 2.0}, {"date": "2023-12-27", "close": 9.33, "volume": 202.0}, {"date": "2024-01-02", "close": 9.5, "volume": 275.0}, {"date": "2024-01-03", "close": 9.46, "volume": 6.0}, {"date": "2024-01-04", "close": 9.51, "volume": 425.0}, {"date": "2024-01-05", "close": 9.6, "volume": 2062.0}, {"date": "2024-01-08", "close": 9.75, "volume": 668.0}, {"date": "2024-01-09", "close": 10.1, "volume": 1912.0}, {"date": "2024-01-10", "close": 9.6, "volume": 617.0}, {"date": "2024-01-12", "close": 10.7, "volume": 1110.0}, {"date": "2024-01-15", "close": 10.08, "volume": 602.0}, {"date": "2024-01-16", "close": 10.15, "volume": 3611.0}, {"date": "2024-01-17", "close": 10.57, "volume": 724.0}, {"date": "2024-01-18", "close": 9.95, "volume": 2470.0}, {"date": "2024-01-19", "close": 9.86, "volume": 13.0}, {"date": "2024-01-22", "close": 9.78, "volume": 96.0}, {"date": "2024-01-23", "close": 9.82, "volume": 7.0}, {"date": "2024-01-24", "close": 9.61, "volume": 17.0}, {"date": "2024-01-25", "close": 9.65, "volume": 107.0}, {"date": "2024-01-29", "close": 9.7, "volume": 1.0}, {"date": "2024-01-30", "close": 9.7, "volume": 265.0}, {"date": "2024-01-31", "close": 10.09, "volume": 599.0}, {"date": "2024-02-01", "close": 9.99, "volume": 2506.0}, {"date": "2024-02-02", "close": 10.5, "volume": 536.0}, {"date": "2024-02-05", "close": 10.8, "volume": 25491.0}, {"date": "2024-02-06", "close": 11.2, "volume": 21079.0}, {"date": "2024-02-07", "close": 10.33, "volume": 782.0}, {"date": "2024-02-09", "close": 10.52, "volume": 2526.0}, {"date": "2024-02-12", "close": 10.57, "volume": 869.0}, {"date": "2024-02-13", "close": 10.62, "volume": 581.0}, {"date": "2024-02-14", "close": 10.55, "volume": 125.0}, {"date": "2024-02-15", "close": 10.55, "volume": 55.0}, {"date": "2024-02-16", "close": 10.52, "volume": 200.0}, {"date": "2024-02-19", "close": 10.31, "volume": 5071.0}, {"date": "2024-02-20", "close": 10.3, "volume": 4968.0}, {"date": "2024-02-21", "close": 10.22, "volume": 530.0}, {"date": "2024-02-22", "close": 10.12, "volume": 4277.0}, {"date": "2024-02-23", "close": 10.19, "volume": 2930.0}, {"date": "2024-02-26", "close": 10.97, "volume": 326.0}, {"date": "2024-02-27", "close": 10.25, "volume": 518.0}, {"date": "2024-02-28", "close": 10.3, "volume": 588.0}, {"date": "2024-02-29", "close": 10.22, "volume": 196.0}, {"date": "2024-03-01", "close": 10.12, "volume": 76.0}, {"date": "2024-03-04", "close": 10.15, "volume": 11980.0}, {"date": "2024-03-05", "close": 10.15, "volume": 7307.0}, {"date": "2024-03-06", "close": 10.49, "volume": 431.0}, {"date": "2024-03-07", "close": 10.21, "volume": 2824.0}, {"date": "2024-03-08", "close": 10.48, "volume": 206.0}, {"date": "2024-03-11", "close": 10.3, "volume": 1289.0}, {"date": "2024-03-12", "close": 10.36, "volume": 369.0}, {"date": "2024-03-13", "close": 10.31, "volume": 2124.0}, {"date": "2024-03-14", "close": 10.27, "volume": 99.0}, {"date": "2024-03-15", "close": 10.58, "volume": 2410.0}, {"date": "2024-03-18", "close": 10.14, "volume": 3583.0}, {"date": "2024-03-19", "close": 10.16, "volume": 20.0}, {"date": "2024-03-20", "close": 10.21, "volume": 244.0}, {"date": "2024-03-21", "close": 10.26, "volume": 1.0}, {"date": "2024-03-22", "close": 10.32, "volume": 549.0}, {"date": "2024-03-25", "close": 10.35, "volume": 1620.0}, {"date": "2024-03-26", "close": 10.35, "volume": 1681.0}, {"date": "2024-03-27", "close": 10.53, "volume": 4661.0}, {"date": "2024-03-28", "close": 10.52, "volume": 245.0}, {"date": "2024-04-02", "close": 10.57, "volume": 19.0}, {"date": "2024-04-03", "close": 10.56, "volume": 113.0}, {"date": "2024-04-04", "close": 10.55, "volume": 3.0}, {"date": "2024-04-05", "close": 10.55, "volume": 571.0}, {"date": "2024-04-08", "close": 10.58, "volume": 2.0}, {"date": "2024-04-09", "close": 10.5, "volume": 118.0}, {"date": "2024-04-10", "close": 10.5, "volume": 17837.0}, {"date": "2024-04-11", "close": 10.32, "volume": 1205.0}, {"date": "2024-04-12", "close": 10.42, "volume": 17.0}, {"date": "2024-04-15", "close": 10.2, "volume": 581.0}, {"date": "2024-04-18", "close": 10.6, "volume": 172.0}, {"date": "2024-04-19", "close": 10.5, "volume": 1.0}, {"date": "2024-04-22", "close": 10.5, "volume": 1.0}, {"date": "2024-04-23", "close": 10.48, "volume": 7.0}, {"date": "2024-04-24", "close": 10.47, "volume": 8.0}, {"date": "2024-04-26", "close": 10.47, "volume": 628.0}, {"date": "2024-04-29", "close": 10.47, "volume": 144.0}, {"date": "2024-04-30", "close": 10.47, "volume": 12.0}, {"date": "2024-05-01", "close": 10.47, "volume": 8.0}, {"date": "2024-05-02", "close": 10.37, "volume": 45.0}, {"date": "2024-05-03", "close": 10.37, "volume": 1.0}, {"date": "2024-05-06", "close": 9.72, "volume": 557.0}, {"date": "2024-05-07", "close": 9.77, "volume": 4.0}, {"date": "2024-05-08", "close": 9.76, "volume": 110.0}, {"date": "2024-05-09", "close": 9.72, "volume": 205.0}, {"date": "2024-05-10", "close": 9.08, "volume": 1103.0}, {"date": "2024-05-14", "close": 9.22, "volume": 757.0}, {"date": "2024-05-15", "close": 9.0, "volume": 115.0}, {"date": "2024-05-16", "close": 9.32, "volume": 169.0}, {"date": "2024-05-17", "close": 9.02, "volume": 2121.0}, {"date": "2024-05-20", "close": 8.91, "volume": 1623.0}, {"date": "2024-05-21", "close": 9.31, "volume": 2134.0}, {"date": "2024-05-22", "close": 9.27, "volume": 1411.0}, {"date": "2024-05-23", "close": 9.2, "volume": 1042.0}, {"date": "2024-05-24", "close": 9.43, "volume": 1238.0}, {"date": "2024-05-27", "close": 9.45, "volume": 2244.0}, {"date": "2024-05-28", "close": 9.35, "volume": 312.0}, {"date": "2024-05-29", "close": 9.07, "volume": 151.0}, {"date": "2024-05-30", "close": 9.08, "volume": 25.0}, {"date": "2024-05-31", "close": 9.16, "volume": 12.0}, {"date": "2024-06-03", "close": 9.12, "volume": 2018.0}, {"date": "2024-06-04", "close": 9.12, "volume": 7.0}, {"date": "2024-06-05", "close": 9.16, "volume": 1.0}, {"date": "2024-06-06", "close": 9.12, "volume": 3.0}, {"date": "2024-06-07", "close": 9.09, "volume": 623.0}, {"date": "2024-06-11", "close": 9.02, "volume": 11.0}, {"date": "2024-06-12", "close": 8.96, "volume": 1136.0}, {"date": "2024-06-13", "close": 8.96, "volume": 18.0}, {"date": "2024-06-14", "close": 8.96, "volume": 101.0}, {"date": "2024-06-17", "close": 8.85, "volume": 4.0}, {"date": "2024-06-18", "close": 8.8, "volume": 129.0}, {"date": "2024-06-20", "close": 8.6, "volume": 1422.0}, {"date": "2024-06-21", "close": 8.7, "volume": 2838.0}, {"date": "2024-06-24", "close": 8.79, "volume": 1491.0}, {"date": "2024-06-25", "close": 8.82, "volume": 1978.0}, {"date": "2024-06-26", "close": 8.02, "volume": 1149.0}, {"date": "2024-06-27", "close": 8.5, "volume": 735.0}, {"date": "2024-06-28", "close": 8.63, "volume": 892.0}, {"date": "2024-07-01", "close": 8.7, "volume": 2339.0}, {"date": "2024-07-02", "close": 8.5, "volume": 129.0}, {"date": "2024-07-03", "close": 8.5, "volume": 1199.0}, {"date": "2024-07-05", "close": 8.46, "volume": 442.0}, {"date": "2024-07-08", "close": 8.47, "volume": 10.0}, {"date": "2024-07-09", "close": 8.43, "volume": 923.0}, {"date": "2024-07-10", "close": 8.65, "volume": 1162.0}, {"date": "2024-07-11", "close": 8.8, "volume": 1301.0}, {"date": "2024-07-12", "close": 9.35, "volume": 1172.0}, {"date": "2024-07-15", "close": 9.34, "volume": 678.0}, {"date": "2024-07-16", "close": 8.88, "volume": 323.0}, {"date": "2024-07-18", "close": 8.89, "volume": 6.0}, {"date": "2024-07-22", "close": 9.68, "volume": 2056.0}, {"date": "2024-07-23", "close": 9.75, "volume": 208.0}, {"date": "2024-07-24", "close": 10.0, "volume": 1881.0}, {"date": "2024-07-25", "close": 10.03, "volume": 4.0}, {"date": "2024-07-26", "close": 10.0, "volume": 500.0}, {"date": "2024-07-29", "close": 9.98, "volume": 1.0}, {"date": "2024-07-30", "close": 9.97, "volume": 107.0}, {"date": "2024-07-31", "close": 10.26, "volume": 316.0}, {"date": "2024-08-01", "close": 10.2, "volume": 2363.0}, {"date": "2024-08-02", "close": 10.2, "volume": 763.0}, {"date": "2024-08-05", "close": 10.39, "volume": 1982.0}, {"date": "2024-08-06", "close": 10.11, "volume": 6821.0}, {"date": "2024-08-07", "close": 10.32, "volume": 976.0}, {"date": "2024-08-08", "close": 10.3, "volume": 1952.0}, {"date": "2024-08-09", "close": 10.2, "volume": 2045.0}, {"date": "2024-08-12", "close": 10.02, "volume": 2143.0}, {"date": "2024-08-13", "close": 10.24, "volume": 117.0}, {"date": "2024-08-14", "close": 10.86, "volume": 2866.0}, {"date": "2024-08-15", "close": 10.8, "volume": 2846.0}, {"date": "2024-08-16", "close": 10.27, "volume": 2893.0}, {"date": "2024-08-20", "close": 10.65, "volume": 16.0}, {"date": "2024-08-21", "close": 10.6, "volume": 6.0}, {"date": "2024-08-22", "close": 10.57, "volume": 479.0}, {"date": "2024-08-23", "close": 10.55, "volume": 717.0}, {"date": "2024-08-26", "close": 10.79, "volume": 1795.0}, {"date": "2024-08-27", "close": 10.44, "volume": 315.0}, {"date": "2024-08-28", "close": 10.2, "volume": 1005.0}, {"date": "2024-08-29", "close": 10.24, "volume": 1.0}, {"date": "2024-08-30", "close": 10.0, "volume": 1142.0}, {"date": "2024-09-02", "close": 10.3, "volume": 822.0}, {"date": "2024-09-03", "close": 10.5, "volume": 1146.0}, {"date": "2024-09-04", "close": 10.5, "volume": 200.0}, {"date": "2024-09-05", "close": 11.14, "volume": 4645.0}, {"date": "2024-09-09", "close": 10.9, "volume": 12.0}, {"date": "2024-09-10", "close": 10.89, "volume": 6.0}, {"date": "2024-09-11", "close": 10.9, "volume": 356.0}, {"date": "2024-09-12", "close": 10.9, "volume": 21.0}, {"date": "2024-09-13", "close": 10.9, "volume": 2200.0}, {"date": "2024-09-16", "close": 10.88, "volume": 88.0}, {"date": "2024-09-17", "close": 10.7, "volume": 6.0}, {"date": "2024-09-18", "close": 10.51, "volume": 165.0}, {"date": "2024-09-19", "close": 10.62, "volume": 2255.0}, {"date": "2024-09-20", "close": 10.71, "volume": 1477.0}, {"date": "2024-09-23", "close": 10.51, "volume": 403.0}, {"date": "2024-09-24", "close": 10.0, "volume": 106.0}, {"date": "2024-09-26", "close": 10.02, "volume": 600.0}, {"date": "2024-09-30", "close": 10.66, "volume": 82.0}, {"date": "2024-10-01", "close": 10.66, "volume": 119.0}, {"date": "2024-10-02", "close": 10.66, "volume": 887.0}, {"date": "2024-10-03", "close": 10.75, "volume": 114.0}, {"date": "2024-10-04", "close": 10.7, "volume": 579.0}, {"date": "2024-10-07", "close": 10.59, "volume": 2595.0}, {"date": "2024-10-09", "close": 11.1, "volume": 2062.0}, {"date": "2024-10-10", "close": 11.0, "volume": 245.0}, {"date": "2024-10-14", "close": 11.02, "volume": 11.0}, {"date": "2024-10-15", "close": 11.1, "volume": 481.0}, {"date": "2024-10-16", "close": 10.53, "volume": 151.0}, {"date": "2024-10-17", "close": 10.54, "volume": 275.0}, {"date": "2024-10-18", "close": 10.57, "volume": 4942.0}, {"date": "2024-10-21", "close": 11.1, "volume": 7461.0}, {"date": "2024-10-22", "close": 11.06, "volume": 1011.0}, {"date": "2024-10-23", "close": 11.16, "volume": 28.0}, {"date": "2024-10-24", "close": 10.59, "volume": 9264.0}, {"date": "2024-10-25", "close": 11.2, "volume": 6225.0}, {"date": "2024-10-28", "close": 11.23, "volume": 1.0}, {"date": "2024-10-30", "close": 11.25, "volume": 3.0}, {"date": "2024-11-01", "close": 11.27, "volume": 60.0}, {"date": "2024-11-04", "close": 11.37, "volume": 416.0}, {"date": "2024-11-05", "close": 11.37, "volume": 83.0}, {"date": "2024-11-07", "close": 11.37, "volume": 1.0}, {"date": "2024-11-08", "close": 11.37, "volume": 6.0}, {"date": "2024-11-11", "close": 11.4, "volume": 159.0}, {"date": "2024-11-12", "close": 11.52, "volume": 327.0}, {"date": "2024-11-13", "close": 11.44, "volume": 10.0}, {"date": "2024-11-14", "close": 11.96, "volume": 513.0}, {"date": "2024-11-15", "close": 11.93, "volume": 91.0}, {"date": "2024-11-18", "close": 11.91, "volume": 1.0}, {"date": "2024-11-19", "close": 11.87, "volume": 9.0}, {"date": "2024-11-20", "close": 11.68, "volume": 2355.0}, {"date": "2024-11-21", "close": 11.66, "volume": 7.0}, {"date": "2024-11-22", "close": 11.67, "volume": 1.0}, {"date": "2024-11-25", "close": 11.69, "volume": 82.0}, {"date": "2024-11-26", "close": 11.72, "volume": 91.0}, {"date": "2024-11-27", "close": 11.72, "volume": 1412.0}, {"date": "2024-11-28", "close": 11.72, "volume": 19.0}, {"date": "2024-11-29", "close": 11.74, "volume": 5.0}, {"date": "2024-12-02", "close": 11.76, "volume": 1.0}, {"date": "2024-12-03", "close": 11.75, "volume": 21787.0}, {"date": "2024-12-04", "close": 11.71, "volume": 5.0}, {"date": "2024-12-05", "close": 11.66, "volume": 16.0}, {"date": "2024-12-06", "close": 11.7, "volume": 12.0}, {"date": "2024-12-09", "close": 11.7, "volume": 2020.0}, {"date": "2024-12-10", "close": 11.69, "volume": 6.0}, {"date": "2024-12-11", "close": 11.69, "volume": 16596.0}, {"date": "2024-12-12", "close": 11.7, "volume": 24.0}, {"date": "2024-12-13", "close": 11.7, "volume": 1.0}, {"date": "2024-12-16", "close": 11.7, "volume": 2.0}, {"date": "2024-12-17", "close": 11.7, "volume": 6.0}, {"date": "2024-12-18", "close": 11.74, "volume": 9.0}, {"date": "2024-12-19", "close": 11.72, "volume": 488.0}, {"date": "2024-12-20", "close": 11.7, "volume": 500.0}, {"date": "2024-12-23", "close": 11.71, "volume": 204.0}, {"date": "2024-12-24", "close": 11.71, "volume": 122.0}, {"date": "2024-12-27", "close": 12.5, "volume": 563.0}, {"date": "2024-12-30", "close": 12.0, "volume": 474.0}, {"date": "2025-01-02", "close": 12.0, "volume": 423.0}, {"date": "2025-01-03", "close": 11.98, "volume": 38.0}, {"date": "2025-01-06", "close": 12.0, "volume": 170.0}, {"date": "2025-01-07", "close": 12.02, "volume": 7.0}, {"date": "2025-01-08", "close": 12.0, "volume": 2.0}, {"date": "2025-01-09", "close": 11.99, "volume": 63.0}, {"date": "2025-01-13", "close": 11.53, "volume": 2788.0}, {"date": "2025-01-14", "close": 11.28, "volume": 268.0}, {"date": "2025-01-15", "close": 11.42, "volume": 5342.0}, {"date": "2025-01-16", "close": 11.74, "volume": 651.0}, {"date": "2025-01-17", "close": 11.76, "volume": 1613.0}, {"date": "2025-01-20", "close": 11.76, "volume": 138.0}, {"date": "2025-01-21", "close": 11.88, "volume": 179.0}, {"date": "2025-01-22", "close": 11.99, "volume": 1262.0}, {"date": "2025-01-23", "close": 11.51, "volume": 314.0}, {"date": "2025-01-24", "close": 11.53, "volume": 1548.0}, {"date": "2025-01-28", "close": 11.52, "volume": 375.0}, {"date": "2025-01-29", "close": 11.7, "volume": 177.0}, {"date": "2025-01-30", "close": 11.72, "volume": 15.0}, {"date": "2025-01-31", "close": 11.73, "volume": 74.0}, {"date": "2025-02-03", "close": 11.02, "volume": 326.0}, {"date": "2025-02-04", "close": 11.14, "volume": 1.0}, {"date": "2025-02-07", "close": 11.8, "volume": 38.0}, {"date": "2025-02-10", "close": 11.83, "volume": 3773.0}, {"date": "2025-02-11", "close": 11.83, "volume": 7.0}, {"date": "2025-02-13", "close": 12.07, "volume": 155.0}, {"date": "2025-02-14", "close": 11.55, "volume": 412.0}, {"date": "2025-02-17", "close": 11.66, "volume": 190.0}, {"date": "2025-02-18", "close": 11.75, "volume": 1630.0}, {"date": "2025-02-19", "close": 11.75, "volume": 1.0}, {"date": "2025-02-20", "close": 11.4, "volume": 1008.0}, {"date": "2025-02-24", "close": 11.39, "volume": 59.0}, {"date": "2025-02-25", "close": 11.38, "volume": 26.0}, {"date": "2025-02-27", "close": 11.0, "volume": 1.0}, {"date": "2025-02-28", "close": 11.0, "volume": 2172.0}, {"date": "2025-03-03", "close": 11.16, "volume": 13069.0}, {"date": "2025-03-04", "close": 11.17, "volume": 7.0}, {"date": "2025-03-06", "close": 11.0, "volume": 3773.0}, {"date": "2025-03-07", "close": 11.01, "volume": 1.0}, {"date": "2025-03-10", "close": 11.03, "volume": 1434.0}, {"date": "2025-03-11", "close": 11.03, "volume": 22.0}, {"date": "2025-03-13", "close": 11.02, "volume": 1.0}, {"date": "2025-03-17", "close": 11.0, "volume": 16.0}, {"date": "2025-03-18", "close": 10.98, "volume": 13.0}, {"date": "2025-03-20", "close": 10.1, "volume": 437.0}, {"date": "2025-03-21", "close": 10.21, "volume": 5.0}, {"date": "2025-03-24", "close": 10.86, "volume": 325.0}, {"date": "2025-03-25", "close": 10.68, "volume": 343.0}, {"date": "2025-03-26", "close": 10.38, "volume": 1169.0}, {"date": "2025-03-27", "close": 10.24, "volume": 646.0}, {"date": "2025-03-31", "close": 10.13, "volume": 1824.0}, {"date": "2025-04-01", "close": 10.18, "volume": 487.0}, {"date": "2025-04-02", "close": 10.19, "volume": 21.0}, {"date": "2025-04-03", "close": 10.2, "volume": 2.0}, {"date": "2025-04-07", "close": 10.07, "volume": 107.0}, {"date": "2025-04-08", "close": 10.19, "volume": 20.0}, {"date": "2025-04-09", "close": 9.89, "volume": 145.0}, {"date": "2025-04-10", "close": 10.17, "volume": 1040.0}, {"date": "2025-04-11", "close": 10.1, "volume": 276.0}, {"date": "2025-04-14", "close": 10.45, "volume": 42.0}, {"date": "2025-04-15", "close": 10.1, "volume": 2938.0}, {"date": "2025-04-16", "close": 10.5, "volume": 165.0}, {"date": "2025-04-17", "close": 10.51, "volume": 92.0}, {"date": "2025-04-22", "close": 10.51, "volume": 307.0}, {"date": "2025-04-23", "close": 10.51, "volume": 12.0}, {"date": "2025-04-24", "close": 10.5, "volume": 7.0}, {"date": "2025-04-28", "close": 10.54, "volume": 965.0}, {"date": "2025-04-29", "close": 10.55, "volume": 6.0}, {"date": "2025-05-01", "close": 10.53, "volume": 11.0}, {"date": "2025-05-02", "close": 10.53, "volume": 60.0}, {"date": "2025-05-05", "close": 10.53, "volume": 30.0}, {"date": "2025-05-06", "close": 10.53, "volume": 99.0}, {"date": "2025-05-07", "close": 10.53, "volume": 4.0}, {"date": "2025-05-08", "close": 10.53, "volume": 10.0}, {"date": "2025-05-09", "close": 10.52, "volume": 5.0}, {"date": "2025-05-12", "close": 10.52, "volume": 12243.0}, {"date": "2025-05-13", "close": 10.53, "volume": 500.0}, {"date": "2025-05-14", "close": 10.93, "volume": 580.0}, {"date": "2025-05-15", "close": 10.4, "volume": 188.0}, {"date": "2025-05-16", "close": 10.5, "volume": 95.0}, {"date": "2025-05-19", "close": 10.61, "volume": 169.0}, {"date": "2025-05-20", "close": 10.94, "volume": 357.0}, {"date": "2025-05-21", "close": 10.43, "volume": 1876.0}, {"date": "2025-05-22", "close": 10.44, "volume": 4.0}, {"date": "2025-05-23", "close": 10.61, "volume": 66.0}, {"date": "2025-05-26", "close": 10.6, "volume": 105.0}, {"date": "2025-05-27", "close": 10.3, "volume": 58.0}, {"date": "2025-05-28", "close": 10.11, "volume": 265.0}, {"date": "2025-05-29", "close": 10.22, "volume": 1888.0}, {"date": "2025-05-30", "close": 10.21, "volume": 418.0}, {"date": "2025-06-02", "close": 10.215, "volume": 7.0}, {"date": "2025-06-03", "close": 10.21, "volume": 109.0}, {"date": "2025-06-04", "close": 10.21, "volume": 4552.0}, {"date": "2025-06-05", "close": 9.9, "volume": 12763.0}, {"date": "2025-06-06", "close": 10.7, "volume": 1917.0}, {"date": "2025-06-10", "close": 10.6, "volume": 31.0}, {"date": "2025-06-12", "close": 10.6, "volume": 7.0}, {"date": "2025-06-13", "close": 10.6, "volume": 5.0}, {"date": "2025-06-16", "close": 10.7, "volume": 1914.0}, {"date": "2025-06-17", "close": 10.7, "volume": 6.0}, {"date": "2025-06-18", "close": 10.24, "volume": 12780.0}, {"date": "2025-06-19", "close": 10.26, "volume": 13127.0}, {"date": "2025-06-20", "close": 10.2, "volume": 3758.0}, {"date": "2025-06-23", "close": 10.2, "volume": 5621.0}, {"date": "2025-06-24", "close": 10.3, "volume": 4127.0}, {"date": "2025-06-25", "close": 10.14, "volume": 3435.0}, {"date": "2025-06-26", "close": 10.14, "volume": 9440.0}, {"date": "2025-06-27", "close": 10.3, "volume": 3768.0}, {"date": "2025-06-30", "close": 10.44, "volume": 6593.0}, {"date": "2025-07-01", "close": 10.02, "volume": 9.0}, {"date": "2025-07-02", "close": 10.7, "volume": 624.0}, {"date": "2025-07-03", "close": 10.7, "volume": 5416.0}, {"date": "2025-07-04", "close": 10.69, "volume": 741.0}, {"date": "2025-07-07", "close": 10.31, "volume": 517.0}, {"date": "2025-07-08", "close": 11.0, "volume": 19719.0}, {"date": "2025-07-09", "close": 11.0, "volume": 2739.0}, {"date": "2025-07-10", "close": 10.91, "volume": 1698.0}, {"date": "2025-07-11", "close": 11.0, "volume": 501.0}, {"date": "2025-07-14", "close": 11.02, "volume": 10.0}, {"date": "2025-07-15", "close": 11.05, "volume": 6.0}, {"date": "2025-07-16", "close": 10.31, "volume": 269.0}, {"date": "2025-07-18", "close": 10.8, "volume": 1356.0}, {"date": "2025-07-21", "close": 10.75, "volume": 172.0}, {"date": "2025-07-22", "close": 11.0, "volume": 999.0}, {"date": "2025-07-23", "close": 10.48, "volume": 702.0}, {"date": "2025-07-24", "close": 10.6, "volume": 558.0}, {"date": "2025-07-25", "close": 10.7, "volume": 589.0}, {"date": "2025-07-28", "close": 11.0, "volume": 463.0}, {"date": "2025-07-29", "close": 11.0, "volume": 6.0}, {"date": "2025-07-30", "close": 10.42, "volume": 312.0}, {"date": "2025-07-31", "close": 10.3, "volume": 94.0}, {"date": "2025-08-05", "close": 10.35, "volume": 2.0}, {"date": "2025-08-07", "close": 10.3, "volume": 1653.0}, {"date": "2025-08-08", "close": 10.2, "volume": 1301.0}, {"date": "2025-08-11", "close": 10.0, "volume": 8402.0}, {"date": "2025-08-12", "close": 10.0, "volume": 1152.0}, {"date": "2025-08-13", "close": 9.97, "volume": 3021.0}, {"date": "2025-08-14", "close": 9.97, "volume": 11.0}, {"date": "2025-08-15", "close": 10.0, "volume": 1488.0}, {"date": "2025-08-18", "close": 9.68, "volume": 2478.0}, {"date": "2025-08-19", "close": 9.8, "volume": 2411.0}, {"date": "2025-08-20", "close": 9.93, "volume": 3248.0}, {"date": "2025-08-21", "close": 9.79, "volume": 1109.0}, {"date": "2025-08-22", "close": 9.85, "volume": 15511.0}, {"date": "2025-08-25", "close": 9.85, "volume": 156.0}, {"date": "2025-08-26", "close": 9.78, "volume": 8.0}, {"date": "2025-08-27", "close": 9.75, "volume": 7.0}, {"date": "2025-08-28", "close": 9.73, "volume": 3346.0}, {"date": "2025-08-29", "close": 9.94, "volume": 3913.0}, {"date": "2025-09-01", "close": 10.01, "volume": 1494.0}, {"date": "2025-09-02", "close": 10.13, "volume": 812.0}, {"date": "2025-09-03", "close": 10.11, "volume": 75.0}, {"date": "2025-09-04", "close": 9.78, "volume": 3803.0}, {"date": "2025-09-05", "close": 9.78, "volume": 764.0}, {"date": "2025-09-08", "close": 10.0, "volume": 1146.0}, {"date": "2025-09-09", "close": 9.98, "volume": 3.0}, {"date": "2025-09-11", "close": 9.91, "volume": 227.0}, {"date": "2025-09-15", "close": 9.91, "volume": 2.0}, {"date": "2025-09-16", "close": 10.14, "volume": 20183.0}, {"date": "2025-09-17", "close": 10.14, "volume": 978.0}, {"date": "2025-09-18", "close": 10.14, "volume": 6.0}, {"date": "2025-09-19", "close": 9.91, "volume": 205.0}, {"date": "2025-09-22", "close": 9.6, "volume": 1278.0}, {"date": "2025-09-23", "close": 9.5, "volume": 441.0}, {"date": "2025-09-24", "close": 9.55, "volume": 145.0}, {"date": "2025-09-25", "close": 9.56, "volume": 385.0}, {"date": "2025-09-26", "close": 9.56, "volume": 11.0}, {"date": "2025-09-29", "close": 9.44, "volume": 1575.0}, {"date": "2025-09-30", "close": 9.43, "volume": 8.0}, {"date": "2025-10-01", "close": 9.45, "volume": 16.0}, {"date": "2025-10-02", "close": 9.5, "volume": 205.0}, {"date": "2025-10-03", "close": 9.42, "volume": 1794.0}, {"date": "2025-10-06", "close": 9.61, "volume": 917.0}, {"date": "2025-10-07", "close": 9.95, "volume": 14654.0}, {"date": "2025-10-08", "close": 10.2, "volume": 642.0}, {"date": "2025-10-09", "close": 10.21, "volume": 2356.0}, {"date": "2025-10-10", "close": 9.99, "volume": 3849.0}, {"date": "2025-10-13", "close": 10.2, "volume": 101.0}, {"date": "2025-10-14", "close": 10.2, "volume": 7.0}, {"date": "2025-10-15", "close": 10.49, "volume": 2545.0}, {"date": "2025-10-16", "close": 10.1, "volume": 1141.0}, {"date": "2025-10-17", "close": 10.02, "volume": 400.0}, {"date": "2025-10-21", "close": 10.22, "volume": 715.0}, {"date": "2025-10-22", "close": 10.25, "volume": 68.0}, {"date": "2025-10-23", "close": 10.3, "volume": 5263.0}, {"date": "2025-10-24", "close": 10.49, "volume": 132.0}, {"date": "2025-10-27", "close": 10.0, "volume": 1283.0}, {"date": "2025-10-28", "close": 10.49, "volume": 6444.0}, {"date": "2025-10-29", "close": 10.2, "volume": 5576.0}, {"date": "2025-10-30", "close": 10.19, "volume": 1.0}, {"date": "2025-10-31", "close": 10.2, "volume": 6.0}, {"date": "2025-11-03", "close": 10.22, "volume": 96.0}, {"date": "2025-11-04", "close": 10.35, "volume": 14.0}, {"date": "2025-11-05", "close": 10.05, "volume": 11.0}, {"date": "2025-11-06", "close": 10.48, "volume": 102.0}, {"date": "2025-11-07", "close": 10.02, "volume": 475.0}, {"date": "2025-11-10", "close": 10.0, "volume": 206.0}, {"date": "2025-11-12", "close": 10.5, "volume": 6420.0}, {"date": "2025-11-13", "close": 10.63, "volume": 765.0}, {"date": "2025-11-14", "close": 10.6, "volume": 531.0}, {"date": "2025-11-17", "close": 10.8, "volume": 2329.0}, {"date": "2025-11-18", "close": 10.97, "volume": 384.0}, {"date": "2025-11-19", "close": 10.8, "volume": 1766.0}, {"date": "2025-11-20", "close": 10.8, "volume": 734.0}, {"date": "2025-11-21", "close": 10.8, "volume": 40.0}, {"date": "2025-11-24", "close": 10.8, "volume": 73.0}, {"date": "2025-11-25", "close": 10.8, "volume": 164.0}, {"date": "2025-11-27", "close": 10.84, "volume": 1800.0}, {"date": "2025-11-28", "close": 10.83, "volume": 2.0}, {"date": "2025-12-01", "close": 11.1, "volume": 100.0}, {"date": "2025-12-02", "close": 11.13, "volume": 330.0}, {"date": "2025-12-03", "close": 11.13, "volume": 4.0}, {"date": "2025-12-04", "close": 11.13, "volume": 1.0}, {"date": "2025-12-05", "close": 11.13, "volume": 1.0}, {"date": "2025-12-08", "close": 11.09, "volume": 4.0}, {"date": "2025-12-09", "close": 10.9, "volume": 1.0}, {"date": "2025-12-10", "close": 10.86, "volume": 2.0}, {"date": "2025-12-11", "close": 10.75, "volume": 5795.0}, {"date": "2025-12-12", "close": 10.65, "volume": 367.0}, {"date": "2025-12-15", "close": 10.66, "volume": 2.0}, {"date": "2025-12-16", "close": 10.68, "volume": 46.0}, {"date": "2025-12-17", "close": 10.69, "volume": 3.0}, {"date": "2025-12-18", "close": 10.6, "volume": 6.0}, {"date": "2025-12-19", "close": 10.06, "volume": 925.0}, {"date": "2025-12-22", "close": 10.15, "volume": 16775.0}, {"date": "2025-12-23", "close": 10.2, "volume": 550.0}, {"date": "2025-12-29", "close": 10.22, "volume": 19.0}, {"date": "2025-12-30", "close": 10.52, "volume": 618.0}, {"date": "2026-01-05", "close": 10.75, "volume": 766.0}, {"date": "2026-01-06", "close": 10.76, "volume": 841.0}, {"date": "2026-01-07", "close": 10.5, "volume": 446.0}, {"date": "2026-01-08", "close": 10.5, "volume": 451.0}, {"date": "2026-01-12", "close": 10.49, "volume": 1168.0}, {"date": "2026-01-13", "close": 10.55, "volume": 1000.0}, {"date": "2026-01-14", "close": 10.54, "volume": 220.0}, {"date": "2026-01-15", "close": 10.1, "volume": 1288.0}, {"date": "2026-01-16", "close": 10.1, "volume": 2423.0}, {"date": "2026-01-20", "close": 10.5, "volume": 114.0}, {"date": "2026-01-21", "close": 10.52, "volume": 552.0}, {"date": "2026-01-22", "close": 10.2, "volume": 772.0}, {"date": "2026-01-27", "close": 10.2, "volume": 625.0}, {"date": "2026-01-28", "close": 9.95, "volume": 3183.0}, {"date": "2026-01-29", "close": 9.75, "volume": 439.0}, {"date": "2026-01-30", "close": 9.95, "volume": 1509.0}, {"date": "2026-02-02", "close": 10.15, "volume": 308.0}, {"date": "2026-02-03", "close": 10.0, "volume": 113.0}, {"date": "2026-02-04", "close": 10.0, "volume": 101.0}, {"date": "2026-02-05", "close": 9.7, "volume": 166.0}, {"date": "2026-02-06", "close": 9.7, "volume": 817.0}, {"date": "2026-02-09", "close": 9.51, "volume": 1427.0}, {"date": "2026-02-11", "close": 9.33, "volume": 425.0}, {"date": "2026-02-12", "close": 9.5, "volume": 586.0}, {"date": "2026-02-16", "close": 8.92, "volume": 1346.0}, {"date": "2026-02-17", "close": 8.8, "volume": 5417.0}, {"date": "2026-02-18", "close": 8.8, "volume": 7361.0}, {"date": "2026-02-19", "close": 8.83, "volume": 21.0}, {"date": "2026-02-20", "close": 8.83, "volume": 3.0}, {"date": "2026-02-23", "close": 8.83, "volume": 61.0}, {"date": "2026-02-24", "close": 8.8, "volume": 420.0}, {"date": "2026-02-25", "close": 8.7, "volume": 598.0}, {"date": "2026-02-26", "close": 8.85, "volume": 812.0}, {"date": "2026-02-27", "close": 8.78, "volume": 7226.0}, {"date": "2026-03-02", "close": 8.84, "volume": 3970.0}, {"date": "2026-03-04", "close": 8.78, "volume": 982.0}, {"date": "2026-03-05", "close": 8.79, "volume": 894.0}, {"date": "2026-03-06", "close": 8.7, "volume": 1032.0}, {"date": "2026-03-09", "close": 8.47, "volume": 455.0}, {"date": "2026-03-10", "close": 8.5, "volume": 4.0}, {"date": "2026-03-11", "close": 8.5, "volume": 8.0}, {"date": "2026-03-12", "close": 8.3, "volume": 1399.0}, {"date": "2026-03-13", "close": 8.5, "volume": 1878.0}, {"date": "2026-03-16", "close": 7.99, "volume": 1184.0}, {"date": "2026-03-17", "close": 8.34, "volume": 1526.0}, {"date": "2026-03-18", "close": 8.13, "volume": 5006.0}, {"date": "2026-03-19", "close": 7.9, "volume": 17701.0}, {"date": "2026-03-20", "close": 7.7, "volume": 1857.0}, {"date": "2026-03-23", "close": 7.53, "volume": 2918.0}, {"date": "2026-03-24", "close": 7.78, "volume": 1889.0}, {"date": "2026-03-25", "close": 7.66, "volume": 4049.0}, {"date": "2026-03-30", "close": 7.51, "volume": 21954.0}, {"date": "2026-03-31", "close": 7.5, "volume": 25329.0}, {"date": "2026-04-01", "close": 7.53, "volume": 20.0}, {"date": "2026-04-02", "close": 7.41, "volume": 5291.0}, {"date": "2026-04-07", "close": 7.41, "volume": 811.0}, {"date": "2026-04-08", "close": 7.55, "volume": 5246.0}, {"date": "2026-04-09", "close": 7.61, "volume": 1437.0}, {"date": "2026-04-10", "close": 7.4, "volume": 11193.0}, {"date": "2026-04-13", "close": 7.03, "volume": 4366.0}, {"date": "2026-04-14", "close": 7.07, "volume": 14.0}, {"date": "2026-04-15", "close": 7.2, "volume": 12958.0}, {"date": "2026-04-16", "close": 7.14, "volume": 1324.0}, {"date": "2026-04-17", "close": 6.73, "volume": 32054.0}, {"date": "2026-04-20", "close": 6.72, "volume": 4541.0}, {"date": "2026-04-21", "close": 6.62, "volume": 17225.0}, {"date": "2026-04-22", "close": 6.61, "volume": 2319.0}, {"date": "2026-04-24", "close": 6.96, "volume": 4639.0}, {"date": "2026-04-27", "close": 6.89, "volume": 3480.0}, {"date": "2026-04-28", "close": 6.7, "volume": 11430.0}, {"date": "2026-04-29", "close": 6.58, "volume": 33713.0}, {"date": "2026-04-30", "close": 6.65, "volume": 2632.0}, {"date": "2026-05-01", "close": 6.64, "volume": 5481.0}, {"date": "2026-05-04", "close": 6.55, "volume": 8315.0}, {"date": "2026-05-05", "close": 6.5, "volume": 3536.0}, {"date": "2026-05-06", "close": 6.39, "volume": 6933.0}, {"date": "2026-05-07", "close": 6.5, "volume": 4581.0}, {"date": "2026-05-08", "close": 6.57, "volume": 2491.0}, {"date": "2026-05-11", "close": 6.32, "volume": 5497.0}, {"date": "2026-05-12", "close": 6.3, "volume": 5969.0}, {"date": "2026-05-13", "close": 6.23, "volume": 4096.0}, {"date": "2026-05-14", "close": 6.05, "volume": 7515.0}, {"date": "2026-05-15", "close": 5.93, "volume": 7866.0}, {"date": "2026-05-18", "close": 5.93, "volume": 3101.0}, {"date": "2026-05-19", "close": 5.95, "volume": 406.0}, {"date": "2026-05-20", "close": 5.87, "volume": 9682.0}, {"date": "2026-05-21", "close": 6.18, "volume": 56.0}, {"date": "2026-05-22", "close": 6.24, "volume": 835.0}, {"date": "2026-05-25", "close": 6.54, "volume": 10599.0}, {"date": "2026-05-26", "close": 6.54, "volume": 5148.0}, {"date": "2026-05-27", "close": 6.66, "volume": 2143.0}, {"date": "2026-05-28", "close": 6.3, "volume": 5839.0}, {"date": "2026-05-29", "close": 6.3, "volume": 3.0}, {"date": "2026-06-01", "close": 6.67, "volume": 3451.0}, {"date": "2026-06-02", "close": 6.86, "volume": 8671.0}, {"date": "2026-06-03", "close": 6.97, "volume": 2512.0}, {"date": "2026-06-04", "close": 6.49, "volume": 154.0}, {"date": "2026-06-05", "close": 6.84, "volume": 16436.0}, {"date": "2026-06-09", "close": 6.8, "volume": 9971.0}, {"date": "2026-06-10", "close": 6.75, "volume": 7733.0}, {"date": "2026-06-11", "close": 6.97, "volume": 1397.0}, {"date": "2026-06-12", "close": 6.93, "volume": 1227.0}, {"date": "2026-06-15", "close": 7.23, "volume": 8131.0}, {"date": "2026-06-16", "close": 7.23, "volume": 736.0}, {"date": "2026-06-17", "close": 7.23, "volume": 1.0}, {"date": "2026-06-18", "close": 7.0, "volume": 3822.0}, {"date": "2026-06-19", "close": 6.98, "volume": 25493.0}, {"date": "2026-06-22", "close": 6.9, "volume": 4098.0}, {"date": "2026-06-23", "close": 7.02, "volume": 128.0}, {"date": "2026-06-24", "close": 7.02, "volume": 675.0}, {"date": "2026-06-25", "close": 7.02, "volume": 3.0}, {"date": "2026-06-26", "close": 7.02, "volume": 1.0}, {"date": "2026-06-29", "close": 7.03, "volume": 5764.0}, {"date": "2026-06-30", "close": 6.91, "volume": 21826.0}, {"date": "2026-07-01", "close": 7.11, "volume": 711.0}, {"date": "2026-07-02", "close": 7.17, "volume": 438.0}, {"date": "2026-07-03", "close": 7.18, "volume": 7.0}, {"date": "2026-07-06", "close": 7.35, "volume": 3614.0}, {"date": "2026-07-07", "close": 7.35, "volume": 10.0}, {"date": "2026-07-08", "close": 7.34, "volume": 4.0}, {"date": "2026-07-09", "close": 7.34, "volume": 4.0}, {"date": "2026-07-13", "close": 7.1, "volume": 3378.0}, {"date": "2026-07-14", "close": 7.1, "volume": 21.0}, {"date": "2026-07-15", "close": 7.1, "volume": 1.0}, {"date": "2026-07-16", "close": 7.0, "volume": 2277.0}, {"date": "2026-07-17", "close": 7.0, "volume": 4.0}, {"date": "2026-07-20", "close": 6.74, "volume": 43.0}, {"date": "2026-07-21", "close": 6.71, "volume": 5854.0}, {"date": "2026-07-22", "close": 6.71, "volume": 1.0}, {"date": "2026-07-23", "close": 6.71, "volume": 12.0}, {"date": "2026-07-27", "close": 6.98, "volume": 256.0}, {"date": "2026-07-28", "close": 7.01, "volume": 768.0}, {"date": "2026-07-29", "close": 7.01, "volume": 11.0}, {"date": "2026-07-30", "close": 7.01, "volume": 2.0}, {"date": "2026-07-31", "close": 7.01, "volume": 1.0}, {"date": "2026-08-03", "close": 7.0, "volume": 12.0}, {"date": "2026-08-04", "close": 6.99, "volume": 150.0}, {"date": "2026-08-05", "close": 6.83, "volume": 2252.0}, {"date": "2026-08-07", "close": 6.96, "volume": 100.0}, {"date": "2026-08-10", "close": 7.0, "volume": 2523.0}, {"date": "2026-08-11", "close": 7.0, "volume": 1.0}, {"date": "2026-08-12", "close": 6.9, "volume": 4884.0}, {"date": "2026-08-13", "close": 6.78, "volume": 454.0}, {"date": "2026-08-14", "close": 6.66, "volume": 78.0}, {"date": "2026-08-17", "close": 6.59, "volume": 256.0}, {"date": "2026-08-18", "close": 6.67, "volume": 958.0}, {"date": "2026-08-19", "close": 6.67, "volume": 148.0}, {"date": "2026-08-20", "close": 6.58, "volume": 193.0}, {"date": "2026-08-21", "close": 6.5, "volume": 16877.0}, {"date": "2026-08-24", "close": 6.45, "volume": 961.0}, {"date": "2026-08-25", "close": 6.45, "volume": 506.0}, {"date": "2026-08-27", "close": 7.15, "volume": 14017.0}, {"date": "2026-08-28", "close": 7.05, "volume": 1114.0}, {"date": "2026-08-31", "close": 7.05, "volume": 27270.0}, {"date": "2026-09-01", "close": 7.11, "volume": 77.0}, {"date": "2026-09-02", "close": 7.1, "volume": 1814.0}, {"date": "2026-09-03", "close": 7.08, "volume": 4.0}, {"date": "2026-09-04", "close": 7.08, "volume": 2.0}, {"date": "2026-09-07", "close": 6.8, "volume": 447.0}, {"date": "2026-09-08", "close": 6.77, "volume": 1.0}, {"date": "2026-09-09", "close": 6.78, "volume": 23.0}, {"date": "2026-09-10", "close": 6.75, "volume": 346.0}, {"date": "2026-09-11", "close": 6.6, "volume": 1.0}, {"date": "2026-09-15", "close": 6.2, "volume": 17418.0}, {"date": "2026-09-16", "close": 6.11, "volume": 2863.0}, {"date": "2026-09-17", "close": 6.2, "volume": 1075.0}, {"date": "2026-09-18", "close": 6.2, "volume": 1501.0}], "refreshing": true}