{"ticker": "WILC", "overview": {"name": "G. Willi-Food International,  Ltd. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "WILC", "has_prices": true, "as_of": "2026-08-14", "last": 28.73, "prev_close": 28.49, "change": 0.240000000000002, "change_pct": 0.008424008424008493, "session_volume": 5762.0, "vwap_5": 28.063931238676034, "vwap_20": 29.22100572103363, "vwap_60": 30.64252669070913, "vwap_250": 26.621774206934663, "high_52w": 36.9, "low_52w": 21.44, "avg_volume_20": 11178.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-004382", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 16.5% passive stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-004382-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "13DG-0001178913-26-003408", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 15.16% passive stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-003408-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-02", "mins": 178005}, {"id": "13DG-0001178913-26-002955", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 60.22% activist stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-002955-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228405}, {"id": "13DG-0001178913-26-003159", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 14.59% passive stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-003159-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-05-18", "mins": 242805}, {"id": "13DG-0001178913-26-002785", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 13.549% passive stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-002785-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-18", "mins": 242805}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-004382", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 16.5% passive stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-004382-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "13DG-0001178913-26-003408", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 15.16% passive stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-003408-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-02", "mins": 178005}, {"id": "13DG-0001178913-26-003159", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 14.59% passive stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-003159-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-05-18", "mins": 242805}, {"id": "13DG-0001178913-26-002955", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 60.22% activist stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-002955-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228405}, {"id": "13DG-0001178913-26-002785", "src": "13DG", "ticker": "WILC", "cik": "1030997", "company": "G. Willi-Food International, Ltd.", "company_raw": "G WILLI FOOD INTERNATIONAL LTD", "who": "G Willi FOOD International Ltd", "who_key": "G WILLI FOOD INTERNATIONAL LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "G WILLI FOOD INTERNATIONAL LTD moves to a 13.549% passive stake in WILC", "source_url": "https://www.sec.gov/Archives/edgar/data/1030997/0001178913-26-002785-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-18", "mins": 242805}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WILC", "new_value": "G. Willi-Food International,  Ltd. - Ordinary Shares", "effective": "", "evidence": "WILC is listed again under the same company (G. Willi-Food International,  Ltd. - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-10-28T17:08:20.343594"}, {"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "WILCF", "new_value": "", "effective": "", "evidence": "WILCF no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.028853"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "WILC", "new_value": "WILCF", "effective": "", "evidence": "EDGAR now lists CIK 0001030997 under WILCF (was WILC)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001030997", "applied": 1, "detected_at": "2026-10-28T17:06:51.064201"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "G. Willi-Food International,  Ltd. - Ordinary Shares", "new_value": "G WILLI FOOD INTERNATIONAL LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001030997", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001030997", "applied": 1, "detected_at": "2026-10-28T17:06:51.062455"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WILC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-01", "close": 4.61, "volume": 15651.0}, {"date": "2016-08-02", "close": 4.6, "volume": 2259.0}, {"date": "2016-08-03", "close": 4.79, "volume": 1373.0}, {"date": "2016-08-04", "close": 4.6678, "volume": 2061.0}, {"date": "2016-08-05", "close": 4.823, "volume": 1196.0}, {"date": "2016-08-08", "close": 4.88, "volume": 9830.0}, {"date": "2016-08-09", "close": 4.88, "volume": null}, {"date": "2016-08-10", "close": 4.7603, "volume": 120.0}, {"date": "2016-08-11", "close": 4.78, "volume": 3118.0}, {"date": "2016-08-12", "close": 4.6, "volume": 590.0}, {"date": "2016-08-15", "close": 4.9, "volume": 26682.0}, {"date": "2016-08-16", "close": 5.2112, "volume": 4004.0}, {"date": "2016-08-17", "close": 5.1385, "volume": 4548.0}, {"date": "2016-08-18", "close": 5.23, "volume": 3839.0}, {"date": "2016-08-19", "close": 5.85, "volume": 10829.0}, {"date": "2016-08-22", "close": 5.4966, "volume": 7454.0}, {"date": "2016-08-23", "close": 5.5, "volume": 26928.0}, {"date": "2016-08-24", "close": 5.4, "volume": 3949.0}, {"date": "2016-08-25", "close": 5.44, "volume": 4208.0}, {"date": "2016-08-26", "close": 5.46, "volume": 922.0}, {"date": "2016-08-29", "close": 5.58, "volume": 25251.0}, {"date": "2016-08-30", "close": 5.75, "volume": 7104.0}, {"date": "2016-08-31", "close": 5.78, "volume": 1300.0}, {"date": "2016-09-01", "close": 5.78, "volume": null}, {"date": "2016-09-02", "close": 5.7499, "volume": 3860.0}, {"date": "2016-09-06", "close": 5.7299, "volume": 560.0}, {"date": "2016-09-07", "close": 5.7399, "volume": 2419.0}, {"date": "2016-09-08", "close": 5.844, "volume": 10155.0}, {"date": "2016-09-09", "close": 5.6101, "volume": 5083.0}, {"date": "2016-09-12", "close": 5.5901, "volume": 2525.0}, {"date": "2016-09-13", "close": 5.4999, "volume": 1156.0}, {"date": "2016-09-14", "close": 5.4999, "volume": null}, {"date": "2016-09-15", "close": 5.2901, "volume": 1254.0}, {"date": "2016-09-16", "close": 5.3517, "volume": 2556.0}, {"date": "2016-09-19", "close": 5.4484, "volume": 6055.0}, {"date": "2016-09-20", "close": 5.4, "volume": 550.0}, {"date": "2016-09-21", "close": 5.47, "volume": 3356.0}, {"date": "2016-09-22", "close": 5.51, "volume": 10614.0}, {"date": "2016-09-23", "close": 5.45, "volume": 9374.0}, {"date": "2016-09-26", "close": 5.5, "volume": 2985.0}, {"date": "2016-09-27", "close": 5.4021, "volume": 3646.0}, {"date": "2016-09-28", "close": 5.44, "volume": 2083.0}, {"date": "2016-09-29", "close": 5.4525, "volume": 8820.0}, {"date": "2016-09-30", "close": 5.39, "volume": 10121.0}, {"date": "2016-10-03", "close": 5.48, "volume": 6803.0}, {"date": "2016-10-04", "close": 5.4953, "volume": 3484.0}, {"date": "2016-10-05", "close": 5.65, "volume": 4784.0}, {"date": "2016-10-06", "close": 5.52, "volume": 3509.0}, {"date": "2016-10-07", "close": 5.631, "volume": 3160.0}, {"date": "2016-10-10", "close": 5.7, "volume": 9103.0}, {"date": "2016-10-11", "close": 5.68, "volume": 786.0}, {"date": "2016-10-12", "close": 5.68, "volume": null}, {"date": "2016-10-13", "close": 5.5566, "volume": 500.0}, {"date": "2016-10-14", "close": 5.46, "volume": 1344.0}, {"date": "2016-10-17", "close": 5.4799, "volume": 1830.0}, {"date": "2016-10-18", "close": 5.5776, "volume": 518.0}, {"date": "2016-10-19", "close": 5.6, "volume": 2288.0}, {"date": "2016-10-20", "close": 5.5901, "volume": 1002.0}, {"date": "2016-10-21", "close": 5.5901, "volume": null}, {"date": "2016-10-24", "close": 5.57, "volume": 476.0}, {"date": "2016-10-25", "close": 5.64, "volume": 1954.0}, {"date": "2016-10-26", "close": 5.64, "volume": 158.0}, {"date": "2016-10-27", "close": 5.68, "volume": 2902.0}, {"date": "2016-10-28", "close": 5.52, "volume": 8991.0}, {"date": "2016-10-31", "close": 5.5472, "volume": 1050.0}, {"date": "2016-11-01", "close": 5.5, "volume": 100.0}, {"date": "2016-11-02", "close": 5.4501, "volume": 4159.0}, {"date": "2016-11-03", "close": 5.54, "volume": 279.0}, {"date": "2016-11-04", "close": 5.6, "volume": 5554.0}, {"date": "2016-11-07", "close": 4.9039, "volume": 11972.0}, {"date": "2016-11-08", "close": 5.1153, "volume": 550.0}, {"date": "2016-11-09", "close": 5.12, "volume": 9477.0}, {"date": "2016-11-10", "close": 5.22, "volume": 665.0}, {"date": "2016-11-11", "close": 5.18, "volume": 1667.0}, {"date": "2016-11-14", "close": 5.55, "volume": 12146.0}, {"date": "2016-11-15", "close": 5.69, "volume": 2179.0}, {"date": "2016-11-16", "close": 5.5, "volume": 5350.0}, {"date": "2016-11-17", "close": 5.65, "volume": 2500.0}, {"date": "2016-11-18", "close": 5.596, "volume": 2779.0}, {"date": "2016-11-21", "close": 5.5872, "volume": 4517.0}, {"date": "2016-11-22", "close": 6.0, "volume": 77231.0}, {"date": "2016-11-23", "close": 6.01, "volume": 19567.0}, {"date": "2016-11-25", "close": 5.96, "volume": 11288.0}, {"date": "2016-11-28", "close": 6.1, "volume": 19804.0}, {"date": "2016-11-29", "close": 6.0, "volume": 25457.0}, {"date": "2016-11-30", "close": 6.09, "volume": 53372.0}, {"date": "2016-12-01", "close": 6.1, "volume": 24290.0}, {"date": "2016-12-02", "close": 5.96, "volume": 4806.0}, {"date": "2016-12-05", "close": 6.086, "volume": 77521.0}, {"date": "2016-12-06", "close": 5.91, "volume": 39450.0}, {"date": "2016-12-07", "close": 5.76, "volume": 4355.0}, {"date": "2016-12-08", "close": 5.84, "volume": 11223.0}, {"date": "2016-12-09", "close": 5.709, "volume": 21507.0}, {"date": "2016-12-12", "close": 5.45, "volume": 73475.0}, {"date": "2016-12-13", "close": 5.53, "volume": 2936.0}, {"date": "2016-12-14", "close": 5.71, "volume": 6537.0}, {"date": "2016-12-15", "close": 5.26, "volume": 58309.0}, {"date": "2016-12-16", "close": 5.16, "volume": 48982.0}, {"date": "2016-12-19", "close": 5.12, "volume": 11712.0}, {"date": "2016-12-20", "close": 5.48, "volume": 45835.0}, {"date": "2016-12-21", "close": 5.5, "volume": 50965.0}, {"date": "2016-12-22", "close": 5.68, "volume": 24065.0}, {"date": "2016-12-23", "close": 5.88, "volume": 25927.0}, {"date": "2016-12-27", "close": 5.53, "volume": 14378.0}, {"date": "2016-12-28", "close": 5.8, "volume": 39706.0}, {"date": "2016-12-29", "close": 5.65, "volume": 5545.0}, {"date": "2016-12-30", "close": 5.77, "volume": 10868.0}, {"date": "2017-01-03", "close": 5.885, "volume": 24976.0}, {"date": "2017-01-04", "close": 6.3, "volume": 66589.0}, {"date": "2017-01-05", "close": 6.6, "volume": 38008.0}, {"date": "2017-01-06", "close": 6.76, "volume": 18430.0}, {"date": "2017-01-09", "close": 6.6, "volume": 46051.0}, {"date": "2017-01-10", "close": 6.73, "volume": 15495.0}, {"date": "2017-01-11", "close": 6.51, "volume": 8765.0}, {"date": "2017-01-12", "close": 6.69, "volume": 28377.0}, {"date": "2017-01-13", "close": 6.67, "volume": 8032.0}, {"date": "2017-01-17", "close": 6.404, "volume": 14451.0}, {"date": "2017-01-18", "close": 6.33, "volume": 8726.0}, {"date": "2017-01-19", "close": 6.325, "volume": 8646.0}, {"date": "2017-01-20", "close": 6.56, "volume": 4331.0}, {"date": "2017-01-23", "close": 6.38, "volume": 8208.0}, {"date": "2017-01-24", "close": 6.3998, "volume": 8191.0}, {"date": "2017-01-25", "close": 6.5, "volume": 251.0}, {"date": "2017-01-26", "close": 6.4738, "volume": 6701.0}, {"date": "2017-01-27", "close": 6.53, "volume": 7598.0}, {"date": "2017-01-30", "close": 6.355, "volume": 4066.0}, {"date": "2017-01-31", "close": 6.4399, "volume": 36192.0}, {"date": "2017-02-01", "close": 6.53, "volume": 12568.0}, {"date": "2017-02-02", "close": 6.4501, "volume": 36870.0}, {"date": "2017-02-03", "close": 6.43, "volume": 205.0}, {"date": "2017-02-06", "close": 6.49, "volume": 2950.0}, {"date": "2017-02-07", "close": 6.49, "volume": null}, {"date": "2017-02-08", "close": 6.5, "volume": 2167.0}, {"date": "2017-02-09", "close": 6.5605, "volume": 838.0}, {"date": "2017-02-10", "close": 6.4594, "volume": 1287.0}, {"date": "2017-02-13", "close": 6.5, "volume": 3682.0}, {"date": "2017-02-14", "close": 6.4799, "volume": 187.0}, {"date": "2017-02-15", "close": 6.4, "volume": 6675.0}, {"date": "2017-02-16", "close": 6.42, "volume": 3361.0}, {"date": "2017-02-17", "close": 6.43, "volume": 4454.0}, {"date": "2017-02-21", "close": 6.4715, "volume": 7770.0}, {"date": "2017-02-22", "close": 6.4201, "volume": 2660.0}, {"date": "2017-02-23", "close": 6.44, "volume": 10303.0}, {"date": "2017-02-24", "close": 6.36, "volume": 6938.0}, {"date": "2017-02-27", "close": 6.3625, "volume": 7949.0}, {"date": "2017-02-28", "close": 6.3543, "volume": 1280.0}, {"date": "2017-03-01", "close": 6.35, "volume": 4494.0}, {"date": "2017-03-02", "close": 6.36, "volume": 1373.0}, {"date": "2017-03-03", "close": 6.4, "volume": 320.0}, {"date": "2017-03-06", "close": 6.4299, "volume": 3023.0}, {"date": "2017-03-07", "close": 6.3962, "volume": 834.0}, {"date": "2017-03-08", "close": 6.36, "volume": 393.0}, {"date": "2017-03-09", "close": 6.44, "volume": 2449.0}, {"date": "2017-03-10", "close": 6.3597, "volume": 282.0}, {"date": "2017-03-13", "close": 6.46, "volume": 12778.0}, {"date": "2017-03-14", "close": 6.41, "volume": 34219.0}, {"date": "2017-03-15", "close": 6.4401, "volume": 16582.0}, {"date": "2017-03-16", "close": 6.402, "volume": 5706.0}, {"date": "2017-03-17", "close": 6.3, "volume": 4774.0}, {"date": "2017-03-20", "close": 6.3, "volume": 3253.0}, {"date": "2017-03-21", "close": 6.1, "volume": 13683.0}, {"date": "2017-03-22", "close": 6.11, "volume": 9806.0}, {"date": "2017-03-23", "close": 6.21, "volume": 877.0}, {"date": "2017-03-24", "close": 6.1, "volume": 5236.0}, {"date": "2017-03-27", "close": 5.95, "volume": 22358.0}, {"date": "2017-03-28", "close": 5.6274, "volume": 24733.0}, {"date": "2017-03-29", "close": 5.99, "volume": 33138.0}, {"date": "2017-03-30", "close": 5.99, "volume": 5825.0}, {"date": "2017-03-31", "close": 6.06, "volume": 14869.0}, {"date": "2017-04-03", "close": 6.08, "volume": 646.0}, {"date": "2017-04-04", "close": 5.91, "volume": 8098.0}, {"date": "2017-04-05", "close": 5.94, "volume": 2999.0}, {"date": "2017-04-06", "close": 5.91, "volume": 1875.0}, {"date": "2017-04-07", "close": 5.97, "volume": 3850.0}, {"date": "2017-04-10", "close": 5.7025, "volume": 721.0}, {"date": "2017-04-11", "close": 5.81, "volume": 2876.0}, {"date": "2017-04-12", "close": 5.81, "volume": null}, {"date": "2017-04-13", "close": 5.81, "volume": null}, {"date": "2017-04-17", "close": 5.75, "volume": 8572.0}, {"date": "2017-04-18", "close": 5.82, "volume": 2751.0}, {"date": "2017-04-19", "close": 5.82, "volume": null}, {"date": "2017-04-20", "close": 5.9199, "volume": 2186.0}, {"date": "2017-04-21", "close": 6.32, "volume": 6344.0}, {"date": "2017-04-24", "close": 6.1, "volume": 5032.0}, {"date": "2017-04-25", "close": 5.86, "volume": 16885.0}, {"date": "2017-04-26", "close": 6.0495, "volume": 6766.0}, {"date": "2017-04-27", "close": 5.96, "volume": 589.0}, {"date": "2017-04-28", "close": 5.86, "volume": 6700.0}, {"date": "2017-05-01", "close": 5.83, "volume": 789.0}, {"date": "2017-05-02", "close": 5.839, "volume": 10160.0}, {"date": "2017-05-03", "close": 5.8, "volume": 16001.0}, {"date": "2017-05-04", "close": 5.8001, "volume": 1100.0}, {"date": "2017-05-05", "close": 6.08, "volume": 21801.0}, {"date": "2017-05-08", "close": 6.5492, "volume": 72347.0}, {"date": "2017-05-09", "close": 6.645, "volume": 39164.0}, {"date": "2017-05-10", "close": 6.75, "volume": 30136.0}, {"date": "2017-05-11", "close": 6.6, "volume": 10938.0}, {"date": "2017-05-12", "close": 6.56, "volume": 7846.0}, {"date": "2017-05-15", "close": 6.796, "volume": 3036.0}, {"date": "2017-05-16", "close": 6.64, "volume": 10045.0}, {"date": "2017-05-17", "close": 6.41, "volume": 6198.0}, {"date": "2017-05-18", "close": 6.58, "volume": 1713.0}, {"date": "2017-05-19", "close": 6.4, "volume": 1832.0}, {"date": "2017-05-22", "close": 6.7, "volume": 32902.0}, {"date": "2017-05-23", "close": 6.68, "volume": 3500.0}, {"date": "2017-05-24", "close": 6.8648, "volume": 8968.0}, {"date": "2017-05-25", "close": 6.7244, "volume": 14313.0}, {"date": "2017-05-26", "close": 6.7, "volume": 555.0}, {"date": "2017-05-30", "close": 6.6899, "volume": 12352.0}, {"date": "2017-05-31", "close": 6.69, "volume": 3478.0}, {"date": "2017-06-01", "close": 6.6, "volume": 16400.0}, {"date": "2017-06-02", "close": 6.6, "volume": null}, {"date": "2017-06-05", "close": 6.8, "volume": 12107.0}, {"date": "2017-06-06", "close": 6.88, "volume": 11091.0}, {"date": "2017-06-07", "close": 6.917, "volume": 32875.0}, {"date": "2017-06-08", "close": 6.99, "volume": 6422.0}, {"date": "2017-06-09", "close": 7.0, "volume": 5274.0}, {"date": "2017-06-12", "close": 6.97, "volume": 633.0}, {"date": "2017-06-13", "close": 7.04, "volume": 18204.0}, {"date": "2017-06-14", "close": 7.02, "volume": 2560.0}, {"date": "2017-06-15", "close": 7.0, "volume": 2410.0}, {"date": "2017-06-16", "close": 6.98, "volume": 4026.0}, {"date": "2017-06-19", "close": 6.95, "volume": 20140.0}, {"date": "2017-06-20", "close": 7.01, "volume": 3668.0}, {"date": "2017-06-21", "close": 6.8067, "volume": 4003.0}, {"date": "2017-06-22", "close": 7.3, "volume": 18996.0}, {"date": "2017-06-23", "close": 7.338, "volume": 6183.0}, {"date": "2017-06-26", "close": 7.65, "volume": 19084.0}, {"date": "2017-06-27", "close": 7.54, "volume": 1607.0}, {"date": "2017-06-28", "close": 7.51, "volume": 5702.0}, {"date": "2017-06-29", "close": 7.5172, "volume": 1492.0}, {"date": "2017-06-30", "close": 7.6, "volume": 16514.0}, {"date": "2017-07-03", "close": 7.63, "volume": 13582.0}, {"date": "2017-07-05", "close": 7.4978, "volume": 16353.0}, {"date": "2017-07-06", "close": 7.5, "volume": 6516.0}, {"date": "2017-07-07", "close": 7.53, "volume": 9836.0}, {"date": "2017-07-10", "close": 7.41, "volume": 10057.0}, {"date": "2017-07-11", "close": 7.34, "volume": 15252.0}, {"date": "2017-07-12", "close": 7.27, "volume": 4660.0}, {"date": "2017-07-13", "close": 7.21, "volume": 7857.0}, {"date": "2017-07-14", "close": 7.3, "volume": 15280.0}, {"date": "2017-07-17", "close": 7.3, "volume": 3893.0}, {"date": "2017-07-18", "close": 7.23, "volume": 12027.0}, {"date": "2017-07-19", "close": 7.45, "volume": 7200.0}, {"date": "2017-07-20", "close": 7.24, "volume": 138157.0}, {"date": "2017-07-21", "close": 7.02, "volume": 4106.0}, {"date": "2017-07-24", "close": 7.1, "volume": 3964.0}, {"date": "2017-07-25", "close": 7.2101, "volume": 2852.0}, {"date": "2017-07-26", "close": 7.2, "volume": 1651.0}, {"date": "2017-07-27", "close": 7.2, "volume": null}, {"date": "2017-07-28", "close": 7.0, "volume": 1998.0}, {"date": "2017-07-31", "close": 6.93, "volume": 2747.0}, {"date": "2017-08-01", "close": 6.85, "volume": 3056.0}, {"date": "2017-08-02", "close": 6.8, "volume": 3168.0}, {"date": "2017-08-03", "close": 6.8202, "volume": 540.0}, {"date": "2017-08-04", "close": 6.74, "volume": 1978.0}, {"date": "2017-08-07", "close": 6.67, "volume": 10069.0}, {"date": "2017-08-08", "close": 6.63, "volume": 5780.0}, {"date": "2017-08-09", "close": 6.52, "volume": 1459.0}, {"date": "2017-08-10", "close": 6.5213, "volume": 402.0}, {"date": "2017-08-11", "close": 6.5213, "volume": null}, {"date": "2017-08-14", "close": 6.6, "volume": 6935.0}, {"date": "2017-08-15", "close": 6.6, "volume": 2508.0}, {"date": "2017-08-16", "close": 6.58, "volume": 1841.0}, {"date": "2017-08-17", "close": 6.59, "volume": 800.0}, {"date": "2017-08-18", "close": 6.5109, "volume": 447.0}, {"date": "2017-08-21", "close": 6.49, "volume": 1914.0}, {"date": "2017-08-22", "close": 6.34, "volume": 6985.0}, {"date": "2017-08-23", "close": 6.3, "volume": 5147.0}, {"date": "2017-08-24", "close": 6.26, "volume": 4294.0}, {"date": "2017-08-25", "close": 6.06, "volume": 30236.0}, {"date": "2017-08-28", "close": 6.17, "volume": 1403.0}, {"date": "2017-08-29", "close": 6.3257, "volume": 11604.0}, {"date": "2017-08-30", "close": 6.0525, "volume": 55914.0}, {"date": "2017-08-31", "close": 6.01, "volume": 2003.0}, {"date": "2017-09-01", "close": 5.98, "volume": 1615.0}, {"date": "2017-09-05", "close": 5.9901, "volume": 31513.0}, {"date": "2017-09-06", "close": 5.9901, "volume": null}, {"date": "2017-09-07", "close": 6.0, "volume": 6619.0}, {"date": "2017-09-08", "close": 6.0, "volume": 15268.0}, {"date": "2017-09-11", "close": 6.11, "volume": 16425.0}, {"date": "2017-09-12", "close": 6.095, "volume": 2245.0}, {"date": "2017-09-13", "close": 6.24, "volume": 6730.0}, {"date": "2017-09-14", "close": 5.9894, "volume": 11230.0}, {"date": "2017-09-15", "close": 6.01, "volume": 4798.0}, {"date": "2017-09-18", "close": 5.83, "volume": 1480.0}, {"date": "2017-09-19", "close": 6.04, "volume": 2095.0}, {"date": "2017-09-20", "close": 5.9, "volume": 1602.0}, {"date": "2017-09-21", "close": 5.85, "volume": 301.0}, {"date": "2017-09-22", "close": 5.88, "volume": 1000.0}, {"date": "2017-09-25", "close": 5.8873, "volume": 1724.0}, {"date": "2017-09-26", "close": 5.65, "volume": 27667.0}, {"date": "2017-09-27", "close": 5.65, "volume": 2540.0}, {"date": "2017-09-28", "close": 5.82, "volume": 5755.0}, {"date": "2017-09-29", "close": 5.8553, "volume": 3891.0}, {"date": "2017-10-02", "close": 5.6708, "volume": 3863.0}, {"date": "2017-10-03", "close": 5.62, "volume": 5150.0}, {"date": "2017-10-04", "close": 5.74, "volume": 2439.0}, {"date": "2017-10-05", "close": 5.6, "volume": 5191.0}, {"date": "2017-10-06", "close": 5.6, "volume": null}, {"date": "2017-10-09", "close": 5.45, "volume": 6822.0}, {"date": "2017-10-10", "close": 5.7801, "volume": 16575.0}, {"date": "2017-10-11", "close": 6.03, "volume": 193562.0}, {"date": "2017-10-12", "close": 5.78, "volume": 3947.0}, {"date": "2017-10-13", "close": 5.85, "volume": 2511.0}, {"date": "2017-10-16", "close": 6.3169, "volume": 15593.0}, {"date": "2017-10-17", "close": 6.02, "volume": 3030.0}, {"date": "2017-10-18", "close": 5.99, "volume": 3919.0}, {"date": "2017-10-19", "close": 5.85, "volume": 8344.0}, {"date": "2017-10-20", "close": 5.38, "volume": 69751.0}, {"date": "2017-10-23", "close": 5.36, "volume": 5535.0}, {"date": "2017-10-24", "close": 5.53, "volume": 13992.0}, {"date": "2017-10-25", "close": 5.4093, "volume": 508.0}, {"date": "2017-10-26", "close": 5.43, "volume": 802.0}, {"date": "2017-10-27", "close": 5.51, "volume": 3839.0}, {"date": "2017-10-30", "close": 5.49, "volume": 980.0}, {"date": "2017-10-31", "close": 5.5, "volume": 285.0}, {"date": "2017-11-01", "close": 5.45, "volume": 515.0}, {"date": "2017-11-02", "close": 5.56, "volume": 9404.0}, {"date": "2017-11-03", "close": 5.4, "volume": 2615.0}, {"date": "2017-11-06", "close": 5.37, "volume": 13121.0}, {"date": "2017-11-07", "close": 5.45, "volume": 4788.0}, {"date": "2017-11-08", "close": 5.48, "volume": 1789.0}, {"date": "2017-11-09", "close": 5.48, "volume": 1900.0}, {"date": "2017-11-10", "close": 5.54, "volume": 3893.0}, {"date": "2017-11-13", "close": 5.6, "volume": 7124.0}, {"date": "2017-11-14", "close": 5.7, "volume": 15579.0}, {"date": "2017-11-15", "close": 5.7, "volume": 1269.0}, {"date": "2017-11-16", "close": 5.8387, "volume": 100.0}, {"date": "2017-11-17", "close": 5.8059, "volume": 910.0}, {"date": "2017-11-20", "close": 5.7341, "volume": 3435.0}, {"date": "2017-11-21", "close": 5.83, "volume": 2566.0}, {"date": "2017-11-22", "close": 5.8, "volume": 16660.0}, {"date": "2017-11-24", "close": 5.9, "volume": 2606.0}, {"date": "2017-11-27", "close": 6.35, "volume": 22401.0}, {"date": "2017-11-28", "close": 6.7, "volume": 810.0}, {"date": "2017-11-29", "close": 6.7, "volume": null}, {"date": "2017-11-30", "close": 6.75, "volume": 4088.0}, {"date": "2017-12-01", "close": 6.5, "volume": 1180.0}, {"date": "2017-12-04", "close": 6.49, "volume": 3800.0}, {"date": "2017-12-05", "close": 6.4, "volume": 1275.0}, {"date": "2017-12-06", "close": 6.5, "volume": 3749.0}, {"date": "2017-12-07", "close": 6.4555, "volume": 1722.0}, {"date": "2017-12-08", "close": 6.5, "volume": 2011.0}, {"date": "2017-12-11", "close": 6.51, "volume": 2101.0}, {"date": "2017-12-12", "close": 6.665, "volume": 4710.0}, {"date": "2017-12-13", "close": 6.65, "volume": 4423.0}, {"date": "2017-12-14", "close": 6.77, "volume": 8234.0}, {"date": "2017-12-15", "close": 6.7093, "volume": 763.0}, {"date": "2017-12-18", "close": 6.82, "volume": 24450.0}, {"date": "2017-12-19", "close": 6.83, "volume": 7855.0}, {"date": "2017-12-20", "close": 6.9, "volume": 22701.0}, {"date": "2017-12-21", "close": 6.95, "volume": 12394.0}, {"date": "2017-12-22", "close": 6.9, "volume": 1557.0}, {"date": "2017-12-26", "close": 7.19, "volume": 9166.0}, {"date": "2017-12-27", "close": 7.19, "volume": 35889.0}, {"date": "2017-12-28", "close": 6.8347, "volume": 1219.0}, {"date": "2017-12-29", "close": 7.19, "volume": 5845.0}, {"date": "2018-01-02", "close": 6.68, "volume": 7626.0}, {"date": "2018-01-03", "close": 6.98, "volume": 33386.0}, {"date": "2018-01-04", "close": 6.91, "volume": 4276.0}, {"date": "2018-01-05", "close": 6.95, "volume": 1514.0}, {"date": "2018-01-08", "close": 6.91, "volume": 6276.0}, {"date": "2018-01-09", "close": 7.0676, "volume": 6939.0}, {"date": "2018-01-10", "close": 6.93, "volume": 3851.0}, {"date": "2018-01-11", "close": 6.97, "volume": 602.0}, {"date": "2018-01-12", "close": 7.23, "volume": 1955.0}, {"date": "2018-01-16", "close": 7.06, "volume": 13705.0}, {"date": "2018-01-17", "close": 6.91, "volume": 530.0}, {"date": "2018-01-18", "close": 7.0463, "volume": 1870.0}, {"date": "2018-01-19", "close": 7.0463, "volume": null}, {"date": "2018-01-22", "close": 6.95, "volume": 4149.0}, {"date": "2018-01-23", "close": 6.7, "volume": 17084.0}, {"date": "2018-01-24", "close": 6.81, "volume": 9180.0}, {"date": "2018-01-25", "close": 6.9, "volume": 3570.0}, {"date": "2018-01-26", "close": 6.82, "volume": 442.0}, {"date": "2018-01-29", "close": 6.7, "volume": 4430.0}, {"date": "2018-01-30", "close": 6.73, "volume": 6489.0}, {"date": "2018-01-31", "close": 6.66, "volume": 9553.0}, {"date": "2018-02-01", "close": 6.74, "volume": 16347.0}, {"date": "2018-02-02", "close": 6.67, "volume": 1340.0}, {"date": "2018-02-05", "close": 6.67, "volume": 3899.0}, {"date": "2018-02-06", "close": 6.75, "volume": 2476.0}, {"date": "2018-02-07", "close": 6.81, "volume": 4644.0}, {"date": "2018-02-08", "close": 7.0, "volume": 5126.0}, {"date": "2018-02-09", "close": 6.99, "volume": 2407.0}, {"date": "2018-02-12", "close": 6.97, "volume": 15577.0}, {"date": "2018-02-13", "close": 7.0, "volume": 1060.0}, {"date": "2018-02-14", "close": 6.99, "volume": 2673.0}, {"date": "2018-02-15", "close": 6.87, "volume": 2309.0}, {"date": "2018-02-16", "close": 7.25, "volume": 5285.0}, {"date": "2018-02-20", "close": 7.1674, "volume": 2863.0}, {"date": "2018-02-21", "close": 7.25, "volume": 1301.0}, {"date": "2018-02-22", "close": 7.2, "volume": 3791.0}, {"date": "2018-02-23", "close": 7.23, "volume": 1114.0}, {"date": "2018-02-26", "close": 7.11, "volume": 2382.0}, {"date": "2018-02-27", "close": 7.1396, "volume": 2739.0}, {"date": "2018-02-28", "close": 7.18, "volume": 3351.0}, {"date": "2018-03-01", "close": 7.17, "volume": 1800.0}, {"date": "2018-03-02", "close": 7.15, "volume": 28391.0}, {"date": "2018-03-05", "close": 7.15, "volume": null}, {"date": "2018-03-06", "close": 7.2, "volume": 1482.0}, {"date": "2018-03-07", "close": 7.03, "volume": 455.0}, {"date": "2018-03-08", "close": 7.23, "volume": 1883.0}, {"date": "2018-03-09", "close": 7.2, "volume": 3048.0}, {"date": "2018-03-12", "close": 7.23, "volume": 853.0}, {"date": "2018-03-13", "close": 7.2299, "volume": 5126.0}, {"date": "2018-03-14", "close": 7.2, "volume": 496.0}, {"date": "2018-03-15", "close": 7.22, "volume": 305.0}, {"date": "2018-03-16", "close": 7.11, "volume": 3634.0}, {"date": "2018-03-19", "close": 7.1, "volume": 3547.0}, {"date": "2018-03-20", "close": 6.72, "volume": 5340.0}, {"date": "2018-03-21", "close": 7.07, "volume": 3978.0}, {"date": "2018-03-22", "close": 7.09, "volume": 470.0}, {"date": "2018-03-23", "close": 7.0797, "volume": 265.0}, {"date": "2018-03-26", "close": 7.07, "volume": 184.0}, {"date": "2018-03-27", "close": 7.05, "volume": 378.0}, {"date": "2018-03-28", "close": 7.05, "volume": null}, {"date": "2018-03-29", "close": 7.1, "volume": 2464.0}, {"date": "2018-04-02", "close": 7.0555, "volume": 100.0}, {"date": "2018-04-03", "close": 7.04, "volume": 2451.0}, {"date": "2018-04-04", "close": 7.02, "volume": 633.0}, {"date": "2018-04-05", "close": 7.1, "volume": 2518.0}, {"date": "2018-04-06", "close": 7.1, "volume": null}, {"date": "2018-04-09", "close": 7.1, "volume": 5144.0}, {"date": "2018-04-10", "close": 6.8104, "volume": 2080.0}, {"date": "2018-04-11", "close": 6.9, "volume": 2663.0}, {"date": "2018-04-12", "close": 6.96, "volume": 514.0}, {"date": "2018-04-13", "close": 6.9, "volume": 526.0}, {"date": "2018-04-16", "close": 6.8, "volume": 5632.0}, {"date": "2018-04-17", "close": 6.9, "volume": 1617.0}, {"date": "2018-04-18", "close": 6.801, "volume": 354.0}, {"date": "2018-04-19", "close": 6.7, "volume": 6500.0}, {"date": "2018-04-20", "close": 6.94, "volume": 2200.0}, {"date": "2018-04-23", "close": 6.99, "volume": 918.0}, {"date": "2018-04-24", "close": 6.8285, "volume": 11806.0}, {"date": "2018-04-25", "close": 6.93, "volume": 333.0}, {"date": "2018-04-26", "close": 6.75, "volume": 539.0}, {"date": "2018-04-27", "close": 6.81, "volume": 724.0}, {"date": "2018-04-30", "close": 7.0, "volume": 5283.0}, {"date": "2018-05-01", "close": 6.86, "volume": 1345.0}, {"date": "2018-05-02", "close": 6.95, "volume": 1184.0}, {"date": "2018-05-03", "close": 6.93, "volume": 1247.0}, {"date": "2018-05-04", "close": 6.865, "volume": 3351.0}, {"date": "2018-05-07", "close": 7.09, "volume": 7109.0}, {"date": "2018-05-08", "close": 7.0, "volume": 5102.0}, {"date": "2018-05-09", "close": 7.0, "volume": null}, {"date": "2018-05-10", "close": 7.1506, "volume": 8651.0}, {"date": "2018-05-11", "close": 6.83, "volume": 6243.0}, {"date": "2018-05-14", "close": 7.2, "volume": 1508.0}, {"date": "2018-05-15", "close": 6.96, "volume": 2223.0}, {"date": "2018-05-16", "close": 6.96, "volume": null}, {"date": "2018-05-17", "close": 7.25, "volume": 39665.0}, {"date": "2018-05-18", "close": 7.11, "volume": 400.0}, {"date": "2018-05-21", "close": 7.2, "volume": 360.0}, {"date": "2018-05-22", "close": 7.1, "volume": 1039.0}, {"date": "2018-05-23", "close": 7.09, "volume": 10140.0}, {"date": "2018-05-24", "close": 7.05, "volume": 2006.0}, {"date": "2018-05-25", "close": 7.1657, "volume": 182.0}, {"date": "2018-05-29", "close": 6.98, "volume": 3970.0}, {"date": "2018-05-30", "close": 6.8843, "volume": 24523.0}, {"date": "2018-05-31", "close": 7.19, "volume": 8199.0}, {"date": "2018-06-01", "close": 7.01, "volume": 342.0}, {"date": "2018-06-04", "close": 7.0584, "volume": 4275.0}, {"date": "2018-06-05", "close": 7.1399, "volume": 7049.0}, {"date": "2018-06-06", "close": 6.99, "volume": 5758.0}, {"date": "2018-06-07", "close": 7.0, "volume": 271.0}, {"date": "2018-06-08", "close": 7.0, "volume": null}, {"date": "2018-06-11", "close": 6.65, "volume": 1461.0}, {"date": "2018-06-12", "close": 6.81, "volume": 8732.0}, {"date": "2018-06-13", "close": 6.97, "volume": 4978.0}, {"date": "2018-06-14", "close": 6.97, "volume": null}, {"date": "2018-06-15", "close": 6.97, "volume": null}, {"date": "2018-06-18", "close": 6.97, "volume": null}, {"date": "2018-06-19", "close": 6.92, "volume": 2132.0}, {"date": "2018-06-20", "close": 6.82, "volume": 1110.0}, {"date": "2018-06-21", "close": 6.82, "volume": null}, {"date": "2018-06-22", "close": 6.82, "volume": null}, {"date": "2018-06-25", "close": 6.82, "volume": null}, {"date": "2018-06-26", "close": 6.82, "volume": 1910.0}, {"date": "2018-06-27", "close": 6.68, "volume": 700.0}, {"date": "2018-06-28", "close": 6.68, "volume": 416.0}, {"date": "2018-06-29", "close": 7.15, "volume": 5949.0}, {"date": "2018-07-02", "close": 6.87, "volume": 1505.0}, {"date": "2018-07-03", "close": 6.74, "volume": 203.0}, {"date": "2018-07-05", "close": 7.0, "volume": 110.0}, {"date": "2018-07-06", "close": 6.8, "volume": 2111.0}, {"date": "2018-07-09", "close": 6.9, "volume": 2156.0}, {"date": "2018-07-10", "close": 6.8, "volume": 1802.0}, {"date": "2018-07-11", "close": 6.9775, "volume": 908.0}, {"date": "2018-07-12", "close": 6.79, "volume": 320.0}, {"date": "2018-07-13", "close": 6.917, "volume": 6951.0}, {"date": "2018-07-16", "close": 6.9864, "volume": 1266.0}, {"date": "2018-07-17", "close": 6.81, "volume": 5552.0}, {"date": "2018-07-18", "close": 6.78, "volume": 5123.0}, {"date": "2018-07-19", "close": 6.78, "volume": null}, {"date": "2018-07-20", "close": 6.99, "volume": 423.0}, {"date": "2018-07-23", "close": 6.99, "volume": 550.0}, {"date": "2018-07-24", "close": 6.99, "volume": 478.0}, {"date": "2018-07-25", "close": 6.9, "volume": 4200.0}, {"date": "2018-07-26", "close": 6.99, "volume": 4743.0}, {"date": "2018-07-27", "close": 6.99, "volume": 200.0}, {"date": "2018-07-30", "close": 6.99, "volume": null}, {"date": "2018-07-31", "close": 7.29, "volume": 10676.0}, {"date": "2018-08-01", "close": 7.1, "volume": 3057.0}, {"date": "2018-08-02", "close": 7.22, "volume": 1521.0}, {"date": "2018-08-03", "close": 7.22, "volume": null}, {"date": "2018-08-06", "close": 7.0, "volume": 4818.0}, {"date": "2018-08-07", "close": 7.13, "volume": 1611.0}, {"date": "2018-08-08", "close": 7.13, "volume": 1245.0}, {"date": "2018-08-09", "close": 7.13, "volume": null}, {"date": "2018-08-10", "close": 6.9309, "volume": 612.0}, {"date": "2018-08-13", "close": 6.89, "volume": 1728.0}, {"date": "2018-08-14", "close": 7.13, "volume": 2864.0}, {"date": "2018-08-15", "close": 6.83, "volume": 4698.0}, {"date": "2018-08-16", "close": 7.1, "volume": 1175.0}, {"date": "2018-08-17", "close": 7.1, "volume": null}, {"date": "2018-08-20", "close": 7.12, "volume": 579.0}, {"date": "2018-08-21", "close": 7.11, "volume": 430.0}, {"date": "2018-08-22", "close": 6.9, "volume": 4842.0}, {"date": "2018-08-23", "close": 6.9, "volume": 2297.0}, {"date": "2018-08-24", "close": 6.9, "volume": 5625.0}, {"date": "2018-08-27", "close": 7.007, "volume": 6306.0}, {"date": "2018-08-28", "close": 7.1, "volume": 5656.0}, {"date": "2018-08-29", "close": 7.0475, "volume": 11831.0}, {"date": "2018-08-30", "close": 7.0, "volume": 5380.0}, {"date": "2018-08-31", "close": 6.99, "volume": 8251.0}, {"date": "2018-09-04", "close": 6.92, "volume": 783.0}, {"date": "2018-09-05", "close": 7.099, "volume": 2092.0}, {"date": "2018-09-06", "close": 7.09, "volume": 1720.0}, {"date": "2018-09-07", "close": 7.08, "volume": 745.0}, {"date": "2018-09-10", "close": 7.07, "volume": 516.0}, {"date": "2018-09-11", "close": 6.91, "volume": 2058.0}, {"date": "2018-09-12", "close": 7.0, "volume": 2200.0}, {"date": "2018-09-13", "close": 6.9968, "volume": 115.0}, {"date": "2018-09-14", "close": 7.0, "volume": 1618.0}, {"date": "2018-09-17", "close": 6.91, "volume": 2940.0}, {"date": "2018-09-18", "close": 6.91, "volume": 457.0}, {"date": "2018-09-19", "close": 6.91, "volume": 317.0}, {"date": "2018-09-20", "close": 6.85, "volume": 4012.0}, {"date": "2018-09-21", "close": 6.9, "volume": 2993.0}, {"date": "2018-09-24", "close": 6.95, "volume": 1559.0}, {"date": "2018-09-25", "close": 6.9516, "volume": 6000.0}, {"date": "2018-09-26", "close": 6.9, "volume": 527.0}, {"date": "2018-09-27", "close": 7.0, "volume": 2493.0}, {"date": "2018-09-28", "close": 7.11, "volume": 4012.0}, {"date": "2018-10-01", "close": 7.0, "volume": 2556.0}, {"date": "2018-10-02", "close": 6.98, "volume": 3786.0}, {"date": "2018-10-03", "close": 6.9453, "volume": 4342.0}, {"date": "2018-10-04", "close": 6.89, "volume": 2180.0}, {"date": "2018-10-05", "close": 6.9, "volume": 3881.0}, {"date": "2018-10-08", "close": 6.84, "volume": 734.0}, {"date": "2018-10-09", "close": 6.89, "volume": 10576.0}, {"date": "2018-10-10", "close": 6.7335, "volume": 2802.0}, {"date": "2018-10-11", "close": 6.81, "volume": 2060.0}, {"date": "2018-10-12", "close": 6.86, "volume": 410.0}, {"date": "2018-10-15", "close": 6.8, "volume": 474.0}, {"date": "2018-10-16", "close": 6.71, "volume": 2534.0}, {"date": "2018-10-17", "close": 6.71, "volume": null}, {"date": "2018-10-18", "close": 6.89, "volume": 104.0}, {"date": "2018-10-19", "close": 6.87, "volume": 2150.0}, {"date": "2018-10-22", "close": 6.87, "volume": null}, {"date": "2018-10-23", "close": 6.87, "volume": null}, {"date": "2018-10-24", "close": 6.7, "volume": 4326.0}, {"date": "2018-10-25", "close": 6.95, "volume": 3141.0}, {"date": "2018-10-26", "close": 6.7, "volume": 3723.0}, {"date": "2018-10-29", "close": 6.7, "volume": 5297.0}, {"date": "2018-10-30", "close": 6.73, "volume": 6592.0}, {"date": "2018-10-31", "close": 7.15, "volume": 10710.0}, {"date": "2018-11-01", "close": 6.88, "volume": 11075.0}, {"date": "2018-11-02", "close": 6.75, "volume": 4860.0}, {"date": "2018-11-05", "close": 6.88, "volume": 3614.0}, {"date": "2018-11-06", "close": 6.88, "volume": 500.0}, {"date": "2018-11-07", "close": 6.88, "volume": null}, {"date": "2018-11-08", "close": 6.8401, "volume": 979.0}, {"date": "2018-11-09", "close": 6.8025, "volume": 561.0}, {"date": "2018-11-12", "close": 6.81, "volume": 2324.0}, {"date": "2018-11-13", "close": 6.8458, "volume": 3603.0}, {"date": "2018-11-14", "close": 6.86, "volume": 240.0}, {"date": "2018-11-15", "close": 6.88, "volume": 20433.0}, {"date": "2018-11-16", "close": 6.9486, "volume": 6945.0}, {"date": "2018-11-19", "close": 7.07, "volume": 4695.0}, {"date": "2018-11-20", "close": 7.055, "volume": 2920.0}, {"date": "2018-11-21", "close": 7.0, "volume": 2274.0}, {"date": "2018-11-23", "close": 7.01, "volume": 2701.0}, {"date": "2018-11-26", "close": 7.09, "volume": 2596.0}, {"date": "2018-11-27", "close": 7.05, "volume": 850.0}, {"date": "2018-11-28", "close": 7.055, "volume": 686.0}, {"date": "2018-11-29", "close": 7.0568, "volume": 1404.0}, {"date": "2018-11-30", "close": 7.1, "volume": 3399.0}, {"date": "2018-12-03", "close": 6.9401, "volume": 3240.0}, {"date": "2018-12-04", "close": 7.0733, "volume": 2989.0}, {"date": "2018-12-06", "close": 7.0306, "volume": 1189.0}, {"date": "2018-12-07", "close": 6.94, "volume": 761.0}, {"date": "2018-12-10", "close": 6.92, "volume": 6809.0}, {"date": "2018-12-11", "close": 6.95, "volume": 1269.0}, {"date": "2018-12-12", "close": 6.9, "volume": 12134.0}, {"date": "2018-12-13", "close": 6.9, "volume": 5005.0}, {"date": "2018-12-14", "close": 6.91, "volume": 1750.0}, {"date": "2018-12-17", "close": 6.95, "volume": 1347.0}, {"date": "2018-12-18", "close": 6.96, "volume": 2750.0}, {"date": "2018-12-19", "close": 6.9, "volume": 835.0}, {"date": "2018-12-20", "close": 6.85, "volume": 3906.0}, {"date": "2018-12-21", "close": 6.81, "volume": 1687.0}, {"date": "2018-12-24", "close": 6.81, "volume": 2817.0}, {"date": "2018-12-26", "close": 6.81, "volume": 827.0}, {"date": "2018-12-27", "close": 6.81, "volume": 8421.0}, {"date": "2018-12-28", "close": 6.85, "volume": 5486.0}, {"date": "2018-12-31", "close": 6.99, "volume": 39406.0}, {"date": "2019-01-02", "close": 7.0, "volume": 19981.0}, {"date": "2019-01-03", "close": 7.02, "volume": 9426.0}, {"date": "2019-01-04", "close": 7.03, "volume": 9974.0}, {"date": "2019-01-07", "close": 6.98, "volume": 10468.0}, {"date": "2019-01-08", "close": 6.98, "volume": null}, {"date": "2019-01-09", "close": 7.07, "volume": 20797.0}, {"date": "2019-01-10", "close": 7.05, "volume": 6251.0}, {"date": "2019-01-11", "close": 7.05, "volume": null}, {"date": "2019-01-14", "close": 7.02, "volume": 3476.0}, {"date": "2019-01-15", "close": 7.15, "volume": 2834.0}, {"date": "2019-01-16", "close": 7.19, "volume": 6143.0}, {"date": "2019-01-17", "close": 7.25, "volume": 6005.0}, {"date": "2019-01-18", "close": 7.5, "volume": 26466.0}, {"date": "2019-01-22", "close": 7.56, "volume": 10210.0}, {"date": "2019-01-23", "close": 7.597, "volume": 7261.0}, {"date": "2019-01-24", "close": 7.87, "volume": 5310.0}, {"date": "2019-01-25", "close": 8.07, "volume": 26040.0}, {"date": "2019-01-28", "close": 8.2141, "volume": 3768.0}, {"date": "2019-01-29", "close": 8.15, "volume": 2833.0}, {"date": "2019-01-30", "close": 8.14, "volume": 638.0}, {"date": "2019-01-31", "close": 8.07, "volume": 1149.0}, {"date": "2019-02-01", "close": 8.0713, "volume": 5116.0}, {"date": "2019-02-04", "close": 7.99, "volume": 2891.0}, {"date": "2019-02-05", "close": 7.948, "volume": 1163.0}, {"date": "2019-02-06", "close": 8.04, "volume": 2289.0}, {"date": "2019-02-07", "close": 8.1, "volume": 3876.0}, {"date": "2019-02-08", "close": 8.0, "volume": 114.0}, {"date": "2019-02-11", "close": 8.1, "volume": 1102.0}, {"date": "2019-02-12", "close": 8.2098, "volume": 3640.0}, {"date": "2019-02-13", "close": 8.208, "volume": 6022.0}, {"date": "2019-02-14", "close": 8.21, "volume": 1298.0}, {"date": "2019-02-15", "close": 8.3052, "volume": 16830.0}, {"date": "2019-02-19", "close": 8.3087, "volume": 1115.0}, {"date": "2019-02-20", "close": 8.25, "volume": 4015.0}, {"date": "2019-02-21", "close": 8.05, "volume": 2209.0}, {"date": "2019-02-22", "close": 8.25, "volume": 3606.0}, {"date": "2019-02-25", "close": 8.2671, "volume": 2897.0}, {"date": "2019-02-26", "close": 8.23, "volume": 2151.0}, {"date": "2019-02-27", "close": 8.23, "volume": null}, {"date": "2019-02-28", "close": 8.2, "volume": 434.0}, {"date": "2019-03-01", "close": 8.38, "volume": 1485.0}, {"date": "2019-03-04", "close": 8.27, "volume": 2208.0}, {"date": "2019-03-05", "close": 8.2, "volume": 509.0}, {"date": "2019-03-06", "close": 8.1204, "volume": 342.0}, {"date": "2019-03-07", "close": 8.11, "volume": 150.0}, {"date": "2019-03-08", "close": 8.27, "volume": 2700.0}, {"date": "2019-03-11", "close": 8.25, "volume": 2701.0}, {"date": "2019-03-12", "close": 8.25, "volume": 900.0}, {"date": "2019-03-13", "close": 8.25, "volume": 2042.0}, {"date": "2019-03-14", "close": 8.13, "volume": 929.0}, {"date": "2019-03-15", "close": 7.9295, "volume": 310.0}, {"date": "2019-03-18", "close": 8.34, "volume": 890.0}, {"date": "2019-03-19", "close": 8.18, "volume": 995.0}, {"date": "2019-03-20", "close": 8.18, "volume": null}, {"date": "2019-03-21", "close": 8.18, "volume": 2602.0}, {"date": "2019-03-22", "close": 8.2501, "volume": 8070.0}, {"date": "2019-03-25", "close": 8.25, "volume": 7341.0}, {"date": "2019-03-26", "close": 8.25, "volume": null}, {"date": "2019-03-27", "close": 7.91, "volume": 1663.0}, {"date": "2019-03-28", "close": 8.38, "volume": 1100.0}, {"date": "2019-03-29", "close": 8.1961, "volume": 1100.0}, {"date": "2019-04-01", "close": 8.2095, "volume": 4560.0}, {"date": "2019-04-02", "close": 7.96, "volume": 934.0}, {"date": "2019-04-03", "close": 8.1, "volume": 2164.0}, {"date": "2019-04-04", "close": 8.12, "volume": 600.0}, {"date": "2019-04-05", "close": 8.13, "volume": 3122.0}, {"date": "2019-04-08", "close": 8.13, "volume": 152523.0}, {"date": "2019-04-09", "close": 8.12, "volume": 933.0}, {"date": "2019-04-10", "close": 8.0, "volume": 2115.0}, {"date": "2019-04-11", "close": 8.11, "volume": 2238.0}, {"date": "2019-04-12", "close": 8.1013, "volume": 8865.0}, {"date": "2019-04-15", "close": 8.17, "volume": 7798.0}, {"date": "2019-04-16", "close": 8.21, "volume": 13065.0}, {"date": "2019-04-17", "close": 8.3, "volume": 6721.0}, {"date": "2019-04-18", "close": 8.2999, "volume": 900.0}, {"date": "2019-04-22", "close": 8.25, "volume": 3866.0}, {"date": "2019-04-23", "close": 8.39, "volume": 23825.0}, {"date": "2019-04-24", "close": 8.77, "volume": 51388.0}, {"date": "2019-04-25", "close": 9.15, "volume": 1882.0}, {"date": "2019-04-26", "close": 9.0164, "volume": 541.0}, {"date": "2019-04-29", "close": 9.14, "volume": 1162.0}, {"date": "2019-04-30", "close": 9.05, "volume": 681.0}, {"date": "2019-05-01", "close": 9.08, "volume": 3714.0}, {"date": "2019-05-02", "close": 8.85, "volume": 11115.0}, {"date": "2019-05-03", "close": 9.1, "volume": 589.0}, {"date": "2019-05-06", "close": 8.985, "volume": 4310.0}, {"date": "2019-05-07", "close": 8.985, "volume": null}, {"date": "2019-05-08", "close": 8.78, "volume": 379.0}, {"date": "2019-05-09", "close": 8.94, "volume": 1100.0}, {"date": "2019-05-10", "close": 9.0625, "volume": 2023.0}, {"date": "2019-05-13", "close": 9.0005, "volume": 2092.0}, {"date": "2019-05-14", "close": 9.01, "volume": 334.0}, {"date": "2019-05-15", "close": 9.0854, "volume": 530.0}, {"date": "2019-05-16", "close": 9.0761, "volume": 3291.0}, {"date": "2019-05-17", "close": 9.0761, "volume": null}, {"date": "2019-05-20", "close": 9.6356, "volume": 27499.0}, {"date": "2019-05-21", "close": 9.49, "volume": 27965.0}, {"date": "2019-05-22", "close": 9.55, "volume": 6280.0}, {"date": "2019-05-23", "close": 9.6095, "volume": 4403.0}, {"date": "2019-05-24", "close": 9.44, "volume": 1117.0}, {"date": "2019-05-28", "close": 9.541, "volume": 2520.0}, {"date": "2019-05-29", "close": 9.54, "volume": 2944.0}, {"date": "2019-05-30", "close": 9.5601, "volume": 3645.0}, {"date": "2019-05-31", "close": 9.68, "volume": 1302.0}, {"date": "2019-06-03", "close": 9.46, "volume": 2272.0}, {"date": "2019-06-04", "close": 9.75, "volume": 3120.0}, {"date": "2019-06-05", "close": 9.46, "volume": 3831.0}, {"date": "2019-06-06", "close": 9.5542, "volume": 2312.0}, {"date": "2019-06-07", "close": 9.75, "volume": 6335.0}, {"date": "2019-06-10", "close": 9.6712, "volume": 11621.0}, {"date": "2019-06-11", "close": 9.75, "volume": 6646.0}, {"date": "2019-06-12", "close": 10.3895, "volume": 68157.0}, {"date": "2019-06-13", "close": 10.39, "volume": 372.0}, {"date": "2019-06-14", "close": 10.3426, "volume": 1091.0}, {"date": "2019-06-17", "close": 10.11, "volume": 1350.0}, {"date": "2019-06-18", "close": 9.7148, "volume": 3599.0}, {"date": "2019-06-19", "close": 9.6, "volume": 250.0}, {"date": "2019-06-20", "close": 9.45, "volume": 4541.0}, {"date": "2019-06-21", "close": 9.44, "volume": 104.0}, {"date": "2019-06-24", "close": 9.78, "volume": 1964.0}, {"date": "2019-06-25", "close": 9.85, "volume": 2161.0}, {"date": "2019-06-26", "close": 9.8993, "volume": 4779.0}, {"date": "2019-06-27", "close": 9.99, "volume": 1285.0}, {"date": "2019-06-28", "close": 9.9093, "volume": 1700.0}, {"date": "2019-07-01", "close": 10.0, "volume": 2361.0}, {"date": "2019-07-02", "close": 10.02, "volume": 4509.0}, {"date": "2019-07-03", "close": 10.02, "volume": null}, {"date": "2019-07-05", "close": 10.22, "volume": 755.0}, {"date": "2019-07-08", "close": 10.01, "volume": 5057.0}, {"date": "2019-07-09", "close": 9.95, "volume": 51728.0}, {"date": "2019-07-10", "close": 10.05, "volume": 10149.0}, {"date": "2019-07-11", "close": 10.1697, "volume": 1011.0}, {"date": "2019-07-12", "close": 10.1697, "volume": null}, {"date": "2019-07-15", "close": 10.02, "volume": 4723.0}, {"date": "2019-07-16", "close": 10.03, "volume": 1125.0}, {"date": "2019-07-17", "close": 10.21, "volume": 2373.0}, {"date": "2019-07-18", "close": 10.2205, "volume": 15954.0}, {"date": "2019-07-19", "close": 10.23, "volume": 1724.0}, {"date": "2019-07-22", "close": 10.12, "volume": 491.0}, {"date": "2019-07-23", "close": 10.22, "volume": 520.0}, {"date": "2019-07-24", "close": 10.15, "volume": 40446.0}, {"date": "2019-07-25", "close": 10.15, "volume": 7386.0}, {"date": "2019-07-26", "close": 10.34, "volume": 4230.0}, {"date": "2019-07-29", "close": 10.34, "volume": 5266.0}, {"date": "2019-07-30", "close": 11.0095, "volume": 18989.0}, {"date": "2019-07-31", "close": 10.7499, "volume": 21607.0}, {"date": "2019-08-01", "close": 10.9, "volume": 551.0}, {"date": "2019-08-02", "close": 10.4, "volume": 794.0}, {"date": "2019-08-05", "close": 10.23, "volume": 1246.0}, {"date": "2019-08-06", "close": 10.32, "volume": 1279.0}, {"date": "2019-08-07", "close": 10.44, "volume": 4754.0}, {"date": "2019-08-08", "close": 10.26, "volume": 3827.0}, {"date": "2019-08-09", "close": 11.22, "volume": 1500.0}, {"date": "2019-08-12", "close": 10.55, "volume": 4108.0}, {"date": "2019-08-13", "close": 10.01, "volume": 6077.0}, {"date": "2019-08-14", "close": 10.6027, "volume": 5184.0}, {"date": "2019-08-15", "close": 10.2, "volume": 3663.0}, {"date": "2019-08-16", "close": 10.4, "volume": 1256.0}, {"date": "2019-08-19", "close": 10.4, "volume": 765.0}, {"date": "2019-08-20", "close": 10.4475, "volume": 1533.0}, {"date": "2019-08-21", "close": 10.2, "volume": 190.0}, {"date": "2019-08-22", "close": 10.15, "volume": 575.0}, {"date": "2019-08-23", "close": 10.45, "volume": 15834.0}, {"date": "2019-08-26", "close": 10.13, "volume": 2417.0}, {"date": "2019-08-27", "close": 10.09, "volume": 2546.0}, {"date": "2019-08-28", "close": 10.25, "volume": 234.0}, {"date": "2019-08-29", "close": 10.25, "volume": 151.0}, {"date": "2019-08-30", "close": 10.45, "volume": 5006.0}, {"date": "2019-09-03", "close": 10.25, "volume": 677.0}, {"date": "2019-09-04", "close": 10.5, "volume": 456.0}, {"date": "2019-09-05", "close": 10.36, "volume": 626.0}, {"date": "2019-09-06", "close": 10.33, "volume": 774.0}, {"date": "2019-09-09", "close": 10.5, "volume": 2279.0}, {"date": "2019-09-10", "close": 10.5, "volume": null}, {"date": "2019-09-11", "close": 10.31, "volume": 202.0}, {"date": "2019-09-12", "close": 10.2805, "volume": 2454.0}, {"date": "2019-09-13", "close": 10.29, "volume": 1121.0}, {"date": "2019-09-16", "close": 10.44, "volume": 20250.0}, {"date": "2019-09-17", "close": 10.7, "volume": 1340.0}, {"date": "2019-09-18", "close": 10.8, "volume": 27988.0}, {"date": "2019-09-19", "close": 10.7, "volume": 3174.0}, {"date": "2019-09-20", "close": 10.55, "volume": 2552.0}, {"date": "2019-09-23", "close": 10.8, "volume": 2535.0}, {"date": "2019-09-24", "close": 10.86, "volume": 1587.0}, {"date": "2019-09-25", "close": 10.5293, "volume": 918.0}, {"date": "2019-09-26", "close": 10.42, "volume": 2084.0}, {"date": "2019-09-27", "close": 10.785, "volume": 1266.0}, {"date": "2019-09-30", "close": 11.0, "volume": 4045.0}, {"date": "2019-10-01", "close": 10.8134, "volume": 1136.0}, {"date": "2019-10-02", "close": 10.27, "volume": 2070.0}, {"date": "2019-10-03", "close": 10.5, "volume": 1422.0}, {"date": "2019-10-04", "close": 10.61, "volume": 620.0}, {"date": "2019-10-07", "close": 10.61, "volume": 1380.0}, {"date": "2019-10-08", "close": 10.61, "volume": 1653.0}, {"date": "2019-10-09", "close": 10.6, "volume": 503.0}, {"date": "2019-10-10", "close": 10.6, "volume": 531.0}, {"date": "2019-10-11", "close": 10.75, "volume": 923.0}, {"date": "2019-10-14", "close": 10.7, "volume": 100.0}, {"date": "2019-10-15", "close": 10.9265, "volume": 1109.0}, {"date": "2019-10-16", "close": 10.9265, "volume": null}, {"date": "2019-10-17", "close": 11.03, "volume": 3437.0}, {"date": "2019-10-18", "close": 11.0, "volume": 1432.0}, {"date": "2019-10-21", "close": 11.0, "volume": 1677.0}, {"date": "2019-10-22", "close": 11.0, "volume": 755.0}, {"date": "2019-10-23", "close": 11.05, "volume": 787.0}, {"date": "2019-10-24", "close": 11.05, "volume": null}, {"date": "2019-10-25", "close": 11.05, "volume": null}, {"date": "2019-10-28", "close": 11.329, "volume": 14824.0}, {"date": "2019-10-29", "close": 11.2838, "volume": 510.0}, {"date": "2019-10-30", "close": 11.347, "volume": 1502.0}, {"date": "2019-10-31", "close": 12.3, "volume": 13623.0}, {"date": "2019-11-01", "close": 11.8295, "volume": 4818.0}, {"date": "2019-11-04", "close": 12.0, "volume": 102081.0}, {"date": "2019-11-05", "close": 11.46, "volume": 4486.0}, {"date": "2019-11-06", "close": 12.24, "volume": 1154.0}, {"date": "2019-11-07", "close": 11.65, "volume": 1910.0}, {"date": "2019-11-08", "close": 11.22, "volume": 3438.0}, {"date": "2019-11-11", "close": 12.0001, "volume": 18074.0}, {"date": "2019-11-12", "close": 11.964, "volume": 2079.0}, {"date": "2019-11-13", "close": 11.76, "volume": 100.0}, {"date": "2019-11-14", "close": 12.0499, "volume": 879.0}, {"date": "2019-11-15", "close": 12.05, "volume": 1105.0}, {"date": "2019-11-18", "close": 11.76, "volume": 1856.0}, {"date": "2019-11-19", "close": 11.4, "volume": 14727.0}, {"date": "2019-11-20", "close": 11.45, "volume": 1303.0}, {"date": "2019-11-21", "close": 11.74, "volume": 6486.0}, {"date": "2019-11-22", "close": 11.83, "volume": 2726.0}, {"date": "2019-11-25", "close": 11.85, "volume": 1762.0}, {"date": "2019-11-26", "close": 12.04, "volume": 2948.0}, {"date": "2019-11-27", "close": 12.05, "volume": 2828.0}, {"date": "2019-11-29", "close": 12.05, "volume": 4430.0}, {"date": "2019-12-02", "close": 12.03, "volume": 1391.0}, {"date": "2019-12-03", "close": 12.0203, "volume": 1828.0}, {"date": "2019-12-04", "close": 12.0, "volume": 2648.0}, {"date": "2019-12-05", "close": 11.9, "volume": 1657.0}, {"date": "2019-12-06", "close": 12.01, "volume": 2063.0}, {"date": "2019-12-09", "close": 11.9451, "volume": 3376.0}, {"date": "2019-12-10", "close": 12.0, "volume": 828.0}, {"date": "2019-12-11", "close": 11.71, "volume": 3946.0}, {"date": "2019-12-12", "close": 11.51, "volume": 2316.0}, {"date": "2019-12-13", "close": 11.67, "volume": 258.0}, {"date": "2019-12-16", "close": 11.9, "volume": 5292.0}, {"date": "2019-12-17", "close": 11.6278, "volume": 6709.0}, {"date": "2019-12-18", "close": 11.605, "volume": 141.0}, {"date": "2019-12-19", "close": 11.65, "volume": 450.0}, {"date": "2019-12-20", "close": 11.64, "volume": 358.0}, {"date": "2019-12-23", "close": 11.62, "volume": 4308.0}, {"date": "2019-12-24", "close": 11.645, "volume": 1200.0}, {"date": "2019-12-26", "close": 11.645, "volume": null}, {"date": "2019-12-27", "close": 11.49, "volume": 2901.0}, {"date": "2019-12-30", "close": 11.4, "volume": 460.0}, {"date": "2019-12-31", "close": 11.95, "volume": 14124.0}, {"date": "2020-01-02", "close": 11.95, "volume": null}, {"date": "2020-01-03", "close": 11.95, "volume": 429.0}, {"date": "2020-01-06", "close": 11.8, "volume": 1824.0}, {"date": "2020-01-07", "close": 11.84, "volume": 2004.0}, {"date": "2020-01-08", "close": 11.7007, "volume": 16815.0}, {"date": "2020-01-09", "close": 11.8336, "volume": 830.0}, {"date": "2020-01-10", "close": 11.93, "volume": 1249.0}, {"date": "2020-01-13", "close": 11.9, "volume": 6709.0}, {"date": "2020-01-14", "close": 11.9, "volume": 8707.0}, {"date": "2020-01-15", "close": 12.08, "volume": 3374.0}, {"date": "2020-01-16", "close": 12.25, "volume": 9070.0}, {"date": "2020-01-17", "close": 12.03, "volume": 155873.0}, {"date": "2020-01-21", "close": 12.2922, "volume": 2607.0}, {"date": "2020-01-22", "close": 12.39, "volume": 8691.0}, {"date": "2020-01-23", "close": 12.05, "volume": 1095.0}, {"date": "2020-01-24", "close": 12.3, "volume": 1063.0}, {"date": "2020-01-27", "close": 12.25, "volume": 5133.0}, {"date": "2020-01-28", "close": 12.3, "volume": 1572.0}, {"date": "2020-01-29", "close": 12.4, "volume": 4260.0}, {"date": "2020-01-30", "close": 12.45, "volume": 431.0}, {"date": "2020-01-31", "close": 13.75, "volume": 5788.0}, {"date": "2020-02-03", "close": 13.0, "volume": 1565.0}, {"date": "2020-02-04", "close": 12.6052, "volume": 4296.0}, {"date": "2020-02-05", "close": 12.6, "volume": 4873.0}, {"date": "2020-02-06", "close": 12.9, "volume": 1168.0}, {"date": "2020-02-07", "close": 12.9, "volume": null}, {"date": "2020-02-10", "close": 12.6, "volume": 3692.0}, {"date": "2020-02-11", "close": 12.6, "volume": null}, {"date": "2020-02-12", "close": 13.07, "volume": 2085.0}, {"date": "2020-02-13", "close": 12.75, "volume": 277.0}, {"date": "2020-02-14", "close": 12.835, "volume": 306.0}, {"date": "2020-02-18", "close": 13.0, "volume": 1570.0}, {"date": "2020-02-19", "close": 13.15, "volume": 2382.0}, {"date": "2020-02-20", "close": 13.15, "volume": 3878.0}, {"date": "2020-02-21", "close": 13.4, "volume": 5934.0}, {"date": "2020-02-24", "close": 13.03, "volume": 4855.0}, {"date": "2020-02-25", "close": 13.21, "volume": 4283.0}, {"date": "2020-02-26", "close": 13.5, "volume": 8104.0}, {"date": "2020-02-27", "close": 13.35, "volume": 4498.0}, {"date": "2020-02-28", "close": 13.32, "volume": 2604.0}, {"date": "2020-03-02", "close": 12.95, "volume": 5164.0}, {"date": "2020-03-03", "close": 12.98, "volume": 4499.0}, {"date": "2020-03-04", "close": 12.95, "volume": 2541.0}, {"date": "2020-03-05", "close": 12.6205, "volume": 594.0}, {"date": "2020-03-06", "close": 12.2992, "volume": 3812.0}, {"date": "2020-03-09", "close": 10.96, "volume": 11703.0}, {"date": "2020-03-10", "close": 11.9, "volume": 9404.0}, {"date": "2020-03-11", "close": 12.01, "volume": 3694.0}, {"date": "2020-03-12", "close": 11.55, "volume": 23174.0}, {"date": "2020-03-13", "close": 11.15, "volume": 1700.0}, {"date": "2020-03-16", "close": 10.09, "volume": 10810.0}, {"date": "2020-03-17", "close": 10.7, "volume": 2096.0}, {"date": "2020-03-18", "close": 9.471, "volume": 2103.0}, {"date": "2020-03-19", "close": 10.71, "volume": 6777.0}, {"date": "2020-03-20", "close": 10.13, "volume": 6929.0}, {"date": "2020-03-23", "close": 9.99, "volume": 2062.0}, {"date": "2020-03-24", "close": 9.7724, "volume": 22553.0}, {"date": "2020-03-25", "close": 10.34, "volume": 1943.0}, {"date": "2020-03-26", "close": 11.19, "volume": 4111.0}, {"date": "2020-03-27", "close": 10.638, "volume": 1484.0}, {"date": "2020-03-30", "close": 10.89, "volume": 1232.0}, {"date": "2020-03-31", "close": 11.2, "volume": 2749.0}, {"date": "2020-04-01", "close": 10.56, "volume": 4135.0}, {"date": "2020-04-02", "close": 11.05, "volume": 4914.0}, {"date": "2020-04-03", "close": 11.2749, "volume": 1727.0}, {"date": "2020-04-06", "close": 11.26, "volume": 2112.0}, {"date": "2020-04-07", "close": 11.3, "volume": 1750.0}, {"date": "2020-04-08", "close": 11.26, "volume": 726.0}, {"date": "2020-04-09", "close": 11.66, "volume": 790.0}, {"date": "2020-04-13", "close": 11.58, "volume": 2838.0}, {"date": "2020-04-14", "close": 11.02, "volume": 4782.0}, {"date": "2020-04-15", "close": 11.12, "volume": 140.0}, {"date": "2020-04-16", "close": 11.49, "volume": 5859.0}, {"date": "2020-04-17", "close": 11.5, "volume": 2661.0}, {"date": "2020-04-20", "close": 11.3637, "volume": 825.0}, {"date": "2020-04-21", "close": 11.12, "volume": 996.0}, {"date": "2020-04-22", "close": 11.0, "volume": 7248.0}, {"date": "2020-04-23", "close": 11.0, "volume": 2215.0}, {"date": "2020-04-24", "close": 10.88, "volume": 874.0}, {"date": "2020-04-27", "close": 11.0, "volume": 8245.0}, {"date": "2020-04-28", "close": 10.9, "volume": 738.0}, {"date": "2020-04-29", "close": 12.0, "volume": 5449.0}, {"date": "2020-04-30", "close": 11.85, "volume": 4756.0}, {"date": "2020-05-01", "close": 11.45, "volume": 420.0}, {"date": "2020-05-04", "close": 12.1899, "volume": 4661.0}, {"date": "2020-05-05", "close": 12.0001, "volume": 3613.0}, {"date": "2020-05-06", "close": 11.675, "volume": 587.0}, {"date": "2020-05-07", "close": 11.51, "volume": 1346.0}, {"date": "2020-05-08", "close": 12.19, "volume": 1988.0}, {"date": "2020-05-11", "close": 12.21, "volume": 551.0}, {"date": "2020-05-12", "close": 12.69, "volume": 2584.0}, {"date": "2020-05-13", "close": 12.69, "volume": null}, {"date": "2020-05-14", "close": 12.36, "volume": 2554.0}, {"date": "2020-05-15", "close": 12.74, "volume": 718.0}, {"date": "2020-05-18", "close": 13.275, "volume": 9988.0}, {"date": "2020-05-19", "close": 13.04, "volume": 1379.0}, {"date": "2020-05-20", "close": 13.0, "volume": 2363.0}, {"date": "2020-05-21", "close": 15.5, "volume": 29312.0}, {"date": "2020-05-22", "close": 15.3, "volume": 9703.0}, {"date": "2020-05-26", "close": 14.75, "volume": 11516.0}, {"date": "2020-05-27", "close": 14.57, "volume": 2728.0}, {"date": "2020-05-28", "close": 14.39, "volume": 7181.0}, {"date": "2020-05-29", "close": 14.19, "volume": 9012.0}, {"date": "2020-06-01", "close": 14.4117, "volume": 2562.0}, {"date": "2020-06-02", "close": 13.9301, "volume": 4512.0}, {"date": "2020-06-03", "close": 14.94, "volume": 22042.0}, {"date": "2020-06-04", "close": 14.4001, "volume": 1206.0}, {"date": "2020-06-05", "close": 14.745, "volume": 3335.0}, {"date": "2020-06-08", "close": 14.33, "volume": 1808.0}, {"date": "2020-06-09", "close": 13.7079, "volume": 2359.0}, {"date": "2020-06-10", "close": 13.9721, "volume": 1978.0}, {"date": "2020-06-11", "close": 15.0263, "volume": 10361.0}, {"date": "2020-06-12", "close": 14.7, "volume": 10772.0}, {"date": "2020-06-15", "close": 15.48, "volume": 8863.0}, {"date": "2020-06-16", "close": 15.73, "volume": 3561.0}, {"date": "2020-06-17", "close": 15.52, "volume": 10956.0}, {"date": "2020-06-18", "close": 15.68, "volume": 3955.0}, {"date": "2020-06-19", "close": 15.89, "volume": 2706.0}, {"date": "2020-06-22", "close": 15.3737, "volume": 8259.0}, {"date": "2020-06-23", "close": 15.7485, "volume": 1988.0}, {"date": "2020-06-24", "close": 15.6963, "volume": 1410.0}, {"date": "2020-06-25", "close": 15.35, "volume": 1902.0}, {"date": "2020-06-26", "close": 15.6, "volume": 3966.0}, {"date": "2020-06-29", "close": 15.89, "volume": 1281.0}, {"date": "2020-06-30", "close": 15.59, "volume": 6183.0}, {"date": "2020-07-01", "close": 15.59, "volume": 2578.0}, {"date": "2020-07-02", "close": 15.86, "volume": 4766.0}, {"date": "2020-07-06", "close": 15.94, "volume": 9093.0}, {"date": "2020-07-07", "close": 16.0, "volume": 7321.0}, {"date": "2020-07-08", "close": 16.47, "volume": 7177.0}, {"date": "2020-07-09", "close": 16.0094, "volume": 5412.0}, {"date": "2020-07-10", "close": 15.4, "volume": 2087.0}, {"date": "2020-07-13", "close": 15.6642, "volume": 1810.0}, {"date": "2020-07-14", "close": 15.49, "volume": 7008.0}, {"date": "2020-07-15", "close": 15.2722, "volume": 3636.0}, {"date": "2020-07-16", "close": 15.2715, "volume": 309.0}, {"date": "2020-07-17", "close": 16.0, "volume": 12806.0}, {"date": "2020-07-20", "close": 16.04, "volume": 7057.0}, {"date": "2020-07-21", "close": 15.9, "volume": 1969.0}, {"date": "2020-07-22", "close": 15.92, "volume": 616.0}, {"date": "2020-07-23", "close": 15.609, "volume": 5715.0}, {"date": "2020-07-24", "close": 15.15, "volume": 4837.0}, {"date": "2020-07-27", "close": 16.47, "volume": 9435.0}, {"date": "2020-07-28", "close": 17.24, "volume": 6000.0}, {"date": "2020-07-29", "close": 17.075, "volume": 5350.0}, {"date": "2020-07-30", "close": 16.8, "volume": 1446.0}, {"date": "2020-07-31", "close": 17.25, "volume": 3478.0}, {"date": "2020-08-03", "close": 17.39, "volume": 13582.0}, {"date": "2020-08-04", "close": 17.45, "volume": 5290.0}, {"date": "2020-08-05", "close": 17.79, "volume": 2001.0}, {"date": "2020-08-06", "close": 18.63, "volume": 7666.0}, {"date": "2020-08-07", "close": 17.52, "volume": 11129.0}, {"date": "2020-08-10", "close": 18.115, "volume": 2934.0}, {"date": "2020-08-11", "close": 18.3501, "volume": 1657.0}, {"date": "2020-08-12", "close": 18.76, "volume": 4164.0}, {"date": "2020-08-13", "close": 18.16, "volume": 973.0}, {"date": "2020-08-14", "close": 18.3744, "volume": 3306.0}, {"date": "2020-08-17", "close": 18.3744, "volume": null}, {"date": "2020-08-18", "close": 19.02, "volume": 4845.0}, {"date": "2020-08-19", "close": 19.2, "volume": 1465.0}, {"date": "2020-08-20", "close": 19.353, "volume": 10036.0}, {"date": "2020-08-21", "close": 19.623, "volume": 1921.0}, {"date": "2020-08-24", "close": 19.4, "volume": 5382.0}, {"date": "2020-08-25", "close": 20.6125, "volume": 21980.0}, {"date": "2020-08-26", "close": 20.585, "volume": 2071.0}, {"date": "2020-08-27", "close": 20.7685, "volume": 5771.0}, {"date": "2020-08-28", "close": 20.405, "volume": 3542.0}, {"date": "2020-08-31", "close": 20.54, "volume": 816.0}, {"date": "2020-09-01", "close": 19.42, "volume": 24877.0}, {"date": "2020-09-02", "close": 18.59, "volume": 4697.0}, {"date": "2020-09-03", "close": 18.775, "volume": 3160.0}, {"date": "2020-09-04", "close": 18.69, "volume": 1844.0}, {"date": "2020-09-08", "close": 18.4, "volume": 5820.0}, {"date": "2020-09-09", "close": 19.23, "volume": 4901.0}, {"date": "2020-09-10", "close": 19.7, "volume": 2549.0}, {"date": "2020-09-11", "close": 18.87, "volume": 3609.0}, {"date": "2020-09-14", "close": 19.42, "volume": 622.0}, {"date": "2020-09-15", "close": 19.12, "volume": 1627.0}, {"date": "2020-09-16", "close": 18.75, "volume": 1547.0}, {"date": "2020-09-17", "close": 19.655, "volume": 5217.0}, {"date": "2020-09-18", "close": 19.62, "volume": 1794.0}, {"date": "2020-09-21", "close": 19.32, "volume": 981.0}, {"date": "2020-09-22", "close": 19.375, "volume": 274.0}, {"date": "2020-09-23", "close": 18.5, "volume": 2596.0}, {"date": "2020-09-24", "close": 18.9439, "volume": 878.0}, {"date": "2020-09-25", "close": 18.9439, "volume": null}, {"date": "2020-09-28", "close": 18.99, "volume": 201.0}, {"date": "2020-09-29", "close": 19.06, "volume": 3814.0}, {"date": "2020-09-30", "close": 19.73, "volume": 2854.0}, {"date": "2020-10-01", "close": 19.3763, "volume": 2048.0}, {"date": "2020-10-02", "close": 19.45, "volume": 1417.0}, {"date": "2020-10-05", "close": 19.71, "volume": 3214.0}, {"date": "2020-10-06", "close": 19.69, "volume": 1623.0}, {"date": "2020-10-07", "close": 19.51, "volume": 2258.0}, {"date": "2020-10-08", "close": 19.4, "volume": 1309.0}, {"date": "2020-10-09", "close": 19.08, "volume": 1597.0}, {"date": "2020-10-12", "close": 19.2983, "volume": 3648.0}, {"date": "2020-10-13", "close": 19.2357, "volume": 4515.0}, {"date": "2020-10-14", "close": 19.39, "volume": 189830.0}, {"date": "2020-10-15", "close": 19.45, "volume": 2953.0}, {"date": "2020-10-16", "close": 19.32, "volume": 865.0}, {"date": "2020-10-19", "close": 19.93, "volume": 7322.0}, {"date": "2020-10-20", "close": 20.38, "volume": 20858.0}, {"date": "2020-10-21", "close": 20.41, "volume": 2518.0}, {"date": "2020-10-22", "close": 20.275, "volume": 2988.0}, {"date": "2020-10-23", "close": 20.04, "volume": 335.0}, {"date": "2020-10-26", "close": 20.47, "volume": 10452.0}, {"date": "2020-10-27", "close": 20.3, "volume": 2670.0}, {"date": "2020-10-28", "close": 20.39, "volume": 3963.0}, {"date": "2020-10-29", "close": 20.4, "volume": 2703.0}, {"date": "2020-10-30", "close": 19.1343, "volume": 3163.0}, {"date": "2020-11-02", "close": 19.58, "volume": 1907.0}, {"date": "2020-11-03", "close": 19.39, "volume": 2287.0}, {"date": "2020-11-04", "close": 20.0, "volume": 7017.0}, {"date": "2020-11-05", "close": 19.73, "volume": 1011.0}, {"date": "2020-11-06", "close": 19.3, "volume": 4037.0}, {"date": "2020-11-09", "close": 18.1, "volume": 8073.0}, {"date": "2020-11-10", "close": 19.99, "volume": 10889.0}, {"date": "2020-11-11", "close": 19.7, "volume": 13280.0}, {"date": "2020-11-12", "close": 19.67, "volume": 1605.0}, {"date": "2020-11-13", "close": 19.9864, "volume": 5645.0}, {"date": "2020-11-16", "close": 20.0, "volume": 4047.0}, {"date": "2020-11-17", "close": 19.98, "volume": 691.0}, {"date": "2020-11-18", "close": 19.69, "volume": 4946.0}, {"date": "2020-11-19", "close": 19.7893, "volume": 3580.0}, {"date": "2020-11-20", "close": 19.2101, "volume": 1451.0}, {"date": "2020-11-23", "close": 19.32, "volume": 1272.0}, {"date": "2020-11-24", "close": 19.255, "volume": 759.0}, {"date": "2020-11-25", "close": 19.4211, "volume": 652.0}, {"date": "2020-11-27", "close": 19.02, "volume": 3168.0}, {"date": "2020-11-30", "close": 19.37, "volume": 2780.0}, {"date": "2020-12-01", "close": 19.296, "volume": 2418.0}, {"date": "2020-12-02", "close": 19.36, "volume": 761.0}, {"date": "2020-12-03", "close": 19.4, "volume": 1237.0}, {"date": "2020-12-04", "close": 19.3, "volume": 1023.0}, {"date": "2020-12-07", "close": 19.75, "volume": 8993.0}, {"date": "2020-12-08", "close": 20.2, "volume": 6207.0}, {"date": "2020-12-09", "close": 19.75, "volume": 2477.0}, {"date": "2020-12-10", "close": 19.9, "volume": 2134.0}, {"date": "2020-12-11", "close": 19.72, "volume": 3007.0}, {"date": "2020-12-14", "close": 19.8, "volume": 2969.0}, {"date": "2020-12-15", "close": 20.1553, "volume": 482.0}, {"date": "2020-12-16", "close": 19.805, "volume": 3399.0}, {"date": "2020-12-17", "close": 20.25, "volume": 4621.0}, {"date": "2020-12-18", "close": 19.95, "volume": 734.0}, {"date": "2020-12-21", "close": 20.9, "volume": 9259.0}, {"date": "2020-12-22", "close": 20.75, "volume": 2523.0}, {"date": "2020-12-23", "close": 20.7, "volume": 470.0}, {"date": "2020-12-24", "close": 20.99, "volume": 1424.0}, {"date": "2020-12-28", "close": 21.28, "volume": 11720.0}, {"date": "2020-12-29", "close": 20.85, "volume": 10791.0}, {"date": "2020-12-30", "close": 21.29, "volume": 20620.0}, {"date": "2020-12-31", "close": 21.41, "volume": 14268.0}, {"date": "2021-01-04", "close": 22.25, "volume": 13993.0}, {"date": "2021-01-05", "close": 22.35, "volume": 1458.0}, {"date": "2021-01-06", "close": 22.86, "volume": 7449.0}, {"date": "2021-01-07", "close": 22.88, "volume": 5733.0}, {"date": "2021-01-08", "close": 22.58, "volume": 1767.0}, {"date": "2021-01-11", "close": 22.48, "volume": 3162.0}, {"date": "2021-01-12", "close": 21.76, "volume": 5562.0}, {"date": "2021-01-13", "close": 21.88, "volume": 1099.0}, {"date": "2021-01-14", "close": 21.635, "volume": 5590.0}, {"date": "2021-01-15", "close": 21.2799, "volume": 2407.0}, {"date": "2021-01-19", "close": 21.18, "volume": 1366.0}, {"date": "2021-01-20", "close": 21.42, "volume": 1989.0}, {"date": "2021-01-21", "close": 21.1, "volume": 925.0}, {"date": "2021-01-22", "close": 20.83, "volume": 3153.0}, {"date": "2021-01-25", "close": 20.73, "volume": 1983.0}, {"date": "2021-01-26", "close": 20.85, "volume": 2683.0}, {"date": "2021-01-27", "close": 20.63, "volume": 3251.0}, {"date": "2021-01-28", "close": 19.9, "volume": 10202.0}, {"date": "2021-01-29", "close": 20.01, "volume": 1939.0}, {"date": "2021-02-01", "close": 21.16, "volume": 12483.0}, {"date": "2021-02-02", "close": 21.05, "volume": 5727.0}, {"date": "2021-02-03", "close": 22.05, "volume": 12626.0}, {"date": "2021-02-04", "close": 24.04, "volume": 23384.0}, {"date": "2021-02-05", "close": 24.22, "volume": 4056.0}, {"date": "2021-02-08", "close": 24.92, "volume": 16401.0}, {"date": "2021-02-09", "close": 24.95, "volume": 8437.0}, {"date": "2021-02-10", "close": 24.48, "volume": 7249.0}, {"date": "2021-02-11", "close": 24.48, "volume": 4470.0}, {"date": "2021-02-12", "close": 24.3, "volume": 4475.0}, {"date": "2021-02-16", "close": 23.89, "volume": 1456.0}, {"date": "2021-02-17", "close": 24.38, "volume": 16694.0}, {"date": "2021-02-18", "close": 24.1, "volume": 1626.0}, {"date": "2021-02-19", "close": 24.32, "volume": 1080.0}, {"date": "2021-02-22", "close": 24.94, "volume": 5686.0}, {"date": "2021-02-23", "close": 24.85, "volume": 3049.0}, {"date": "2021-02-24", "close": 24.6084, "volume": 2565.0}, {"date": "2021-02-25", "close": 24.28, "volume": 5175.0}, {"date": "2021-02-26", "close": 22.5, "volume": 4288.0}, {"date": "2021-03-01", "close": 24.48, "volume": 12233.0}, {"date": "2021-03-02", "close": 23.8627, "volume": 24255.0}, {"date": "2021-03-03", "close": 23.79, "volume": 1115.0}, {"date": "2021-03-04", "close": 23.01, "volume": 4703.0}, {"date": "2021-03-05", "close": 21.97, "volume": 22164.0}, {"date": "2021-03-08", "close": 22.18, "volume": 17034.0}, {"date": "2021-03-09", "close": 22.97, "volume": 6570.0}, {"date": "2021-03-10", "close": 22.42, "volume": 6164.0}, {"date": "2021-03-11", "close": 23.48, "volume": 6761.0}, {"date": "2021-03-12", "close": 23.299, "volume": 2276.0}, {"date": "2021-03-15", "close": 22.76, "volume": 3863.0}, {"date": "2021-03-16", "close": 22.6066, "volume": 3121.0}, {"date": "2021-03-17", "close": 22.92, "volume": 1579.0}, {"date": "2021-03-18", "close": 23.02, "volume": 3670.0}, {"date": "2021-03-19", "close": 22.55, "volume": 1412.0}, {"date": "2021-03-22", "close": 24.2, "volume": 16011.0}, {"date": "2021-03-23", "close": 23.56, "volume": 818.0}, {"date": "2021-03-24", "close": 24.35, "volume": 10534.0}, {"date": "2021-03-25", "close": 22.7697, "volume": 5088.0}, {"date": "2021-03-26", "close": 23.18, "volume": 3839.0}, {"date": "2021-03-29", "close": 23.77, "volume": 2198.0}, {"date": "2021-03-30", "close": 23.25, "volume": 1305.0}, {"date": "2021-03-31", "close": 22.84, "volume": 6277.0}, {"date": "2021-04-01", "close": 23.26, "volume": 2389.0}, {"date": "2021-04-05", "close": 23.535, "volume": 2247.0}, {"date": "2021-04-06", "close": 23.5999, "volume": 1333.0}, {"date": "2021-04-07", "close": 23.11, "volume": 787.0}, {"date": "2021-04-08", "close": 23.11, "volume": 1041.0}, {"date": "2021-04-09", "close": 23.4, "volume": 854.0}, {"date": "2021-04-12", "close": 23.1823, "volume": 531.0}, {"date": "2021-04-13", "close": 23.1602, "volume": 641.0}, {"date": "2021-04-14", "close": 23.47, "volume": 654.0}, {"date": "2021-04-15", "close": 23.1724, "volume": 588.0}, {"date": "2021-04-16", "close": 23.03, "volume": 475.0}, {"date": "2021-04-19", "close": 23.2, "volume": 1264.0}, {"date": "2021-04-20", "close": 23.0, "volume": 1891.0}, {"date": "2021-04-21", "close": 22.9, "volume": 1091.0}, {"date": "2021-04-22", "close": 23.43, "volume": 760.0}, {"date": "2021-04-23", "close": 22.83, "volume": 922.0}, {"date": "2021-04-26", "close": 23.395, "volume": 3207.0}, {"date": "2021-04-27", "close": 23.4, "volume": 1481.0}, {"date": "2021-04-28", "close": 23.59, "volume": 4540.0}, {"date": "2021-04-29", "close": 23.1509, "volume": 870.0}, {"date": "2021-04-30", "close": 22.65, "volume": 1421.0}, {"date": "2021-05-03", "close": 22.75, "volume": 1411.0}, {"date": "2021-05-04", "close": 23.0899, "volume": 3720.0}, {"date": "2021-05-05", "close": 23.0899, "volume": null}, {"date": "2021-05-06", "close": 22.5, "volume": 1207.0}, {"date": "2021-05-07", "close": 23.08, "volume": 13305.0}, {"date": "2021-05-10", "close": 22.86, "volume": 8587.0}, {"date": "2021-05-11", "close": 22.3736, "volume": 1251.0}, {"date": "2021-05-12", "close": 22.59, "volume": 460.0}, {"date": "2021-05-13", "close": 22.85, "volume": 2610.0}, {"date": "2021-05-14", "close": 23.01, "volume": 1200.0}, {"date": "2021-05-17", "close": 23.39, "volume": 539.0}, {"date": "2021-05-18", "close": 23.35, "volume": 759.0}, {"date": "2021-05-19", "close": 23.23, "volume": 362.0}, {"date": "2021-05-20", "close": 23.65, "volume": 2157.0}, {"date": "2021-05-21", "close": 23.49, "volume": 3354.0}, {"date": "2021-05-24", "close": 23.48, "volume": 732.0}, {"date": "2021-05-25", "close": 22.91, "volume": 6077.0}, {"date": "2021-05-26", "close": 22.51, "volume": 2801.0}, {"date": "2021-05-27", "close": 22.55, "volume": 1391.0}, {"date": "2021-05-28", "close": 22.55, "volume": null}, {"date": "2021-06-01", "close": 23.615, "volume": 909.0}, {"date": "2021-06-02", "close": 22.8707, "volume": 857.0}, {"date": "2021-06-03", "close": 22.8707, "volume": null}, {"date": "2021-06-04", "close": 22.91, "volume": 431.0}, {"date": "2021-06-07", "close": 22.35, "volume": 4655.0}, {"date": "2021-06-08", "close": 23.02, "volume": 3936.0}, {"date": "2021-06-09", "close": 23.02, "volume": null}, {"date": "2021-06-10", "close": 23.02, "volume": null}, {"date": "2021-06-11", "close": 22.47, "volume": 387.0}, {"date": "2021-06-14", "close": 22.56, "volume": 2039.0}, {"date": "2021-06-15", "close": 22.24, "volume": 583.0}, {"date": "2021-06-16", "close": 22.24, "volume": null}, {"date": "2021-06-17", "close": 20.94, "volume": 1933.0}, {"date": "2021-06-18", "close": 21.7, "volume": 1916.0}, {"date": "2021-06-21", "close": 21.8, "volume": 1750.0}, {"date": "2021-06-22", "close": 22.14, "volume": 1626.0}, {"date": "2021-06-23", "close": 21.76, "volume": 1254.0}, {"date": "2021-06-24", "close": 21.91, "volume": 1479.0}, {"date": "2021-06-25", "close": 22.2, "volume": 1069.0}, {"date": "2021-06-28", "close": 22.3349, "volume": 4561.0}, {"date": "2021-06-29", "close": 22.22, "volume": 1051.0}, {"date": "2021-06-30", "close": 22.21, "volume": 2590.0}, {"date": "2021-07-01", "close": 22.52, "volume": 4123.0}, {"date": "2021-07-02", "close": 22.16, "volume": 2280.0}, {"date": "2021-07-06", "close": 21.35, "volume": 1029.0}, {"date": "2021-07-07", "close": 21.35, "volume": null}, {"date": "2021-07-08", "close": 21.8613, "volume": 1201.0}, {"date": "2021-07-09", "close": 21.8613, "volume": null}, {"date": "2021-07-12", "close": 21.6999, "volume": 2245.0}, {"date": "2021-07-13", "close": 21.1, "volume": 7541.0}, {"date": "2021-07-14", "close": 21.05, "volume": 1193.0}, {"date": "2021-07-15", "close": 20.87, "volume": 5521.0}, {"date": "2021-07-16", "close": 20.83, "volume": 620.0}, {"date": "2021-07-19", "close": 20.2, "volume": 3399.0}, {"date": "2021-07-20", "close": 20.445, "volume": 1071.0}, {"date": "2021-07-21", "close": 20.845, "volume": 902.0}, {"date": "2021-07-22", "close": 20.67, "volume": 713.0}, {"date": "2021-07-23", "close": 20.5, "volume": 626.0}, {"date": "2021-07-26", "close": 22.45, "volume": 1611.0}, {"date": "2021-07-27", "close": 21.145, "volume": 2349.0}, {"date": "2021-07-28", "close": 21.98, "volume": 5125.0}, {"date": "2021-07-29", "close": 21.21, "volume": 6691.0}, {"date": "2021-07-30", "close": 21.84, "volume": 4876.0}, {"date": "2021-08-02", "close": 22.02, "volume": 2585.0}, {"date": "2021-08-03", "close": 21.98, "volume": 15172.0}, {"date": "2021-08-04", "close": 22.34, "volume": 6999.0}, {"date": "2021-08-05", "close": 22.49, "volume": 16648.0}, {"date": "2021-08-06", "close": 22.71, "volume": 7070.0}, {"date": "2021-08-09", "close": 22.92, "volume": 7231.0}, {"date": "2021-08-10", "close": 23.21, "volume": 3287.0}, {"date": "2021-08-11", "close": 22.8, "volume": 6071.0}, {"date": "2021-08-12", "close": 22.84, "volume": 337.0}, {"date": "2021-08-13", "close": 22.87, "volume": 3055.0}, {"date": "2021-08-16", "close": 22.6, "volume": 3118.0}, {"date": "2021-08-17", "close": 21.89, "volume": 325.0}, {"date": "2021-08-18", "close": 21.84, "volume": 1142.0}, {"date": "2021-08-19", "close": 22.52, "volume": 2531.0}, {"date": "2021-08-20", "close": 22.52, "volume": null}, {"date": "2021-08-23", "close": 22.26, "volume": 2285.0}, {"date": "2021-08-24", "close": 21.9001, "volume": 1658.0}, {"date": "2021-08-25", "close": 21.6601, "volume": 2507.0}, {"date": "2021-08-26", "close": 21.91, "volume": 768.0}, {"date": "2021-08-27", "close": 21.91, "volume": null}, {"date": "2021-08-30", "close": 22.5473, "volume": 5268.0}, {"date": "2021-08-31", "close": 22.34, "volume": 1468.0}, {"date": "2021-09-01", "close": 22.8, "volume": 7102.0}, {"date": "2021-09-02", "close": 22.9, "volume": 9567.0}, {"date": "2021-09-03", "close": 22.89, "volume": 2634.0}, {"date": "2021-09-07", "close": 22.94, "volume": 8043.0}, {"date": "2021-09-08", "close": 23.53, "volume": 15049.0}, {"date": "2021-09-09", "close": 22.52, "volume": 14851.0}, {"date": "2021-09-10", "close": 21.61, "volume": 5663.0}, {"date": "2021-09-13", "close": 21.85, "volume": 4769.0}, {"date": "2021-09-14", "close": 21.35, "volume": 2515.0}, {"date": "2021-09-15", "close": 21.6599, "volume": 3903.0}, {"date": "2021-09-16", "close": 21.625, "volume": 1401.0}, {"date": "2021-09-17", "close": 21.65, "volume": 1085.0}, {"date": "2021-09-20", "close": 21.33, "volume": 995.0}, {"date": "2021-09-21", "close": 21.5, "volume": 1576.0}, {"date": "2021-09-22", "close": 21.15, "volume": 3602.0}, {"date": "2021-09-23", "close": 21.31, "volume": 5402.0}, {"date": "2021-09-24", "close": 21.43, "volume": 347.0}, {"date": "2021-09-27", "close": 21.3, "volume": 1356.0}, {"date": "2021-09-28", "close": 21.3625, "volume": 422.0}, {"date": "2021-09-29", "close": 21.3, "volume": 1067.0}, {"date": "2021-09-30", "close": 20.3301, "volume": 7738.0}, {"date": "2021-10-01", "close": 20.65, "volume": 2062.0}, {"date": "2021-10-04", "close": 21.3489, "volume": 4120.0}, {"date": "2021-10-05", "close": 20.74, "volume": 277.0}, {"date": "2021-10-06", "close": 20.0901, "volume": 533.0}, {"date": "2021-10-07", "close": 20.33, "volume": 577.0}, {"date": "2021-10-08", "close": 20.4, "volume": 1116.0}, {"date": "2021-10-11", "close": 20.45, "volume": 549.0}, {"date": "2021-10-12", "close": 20.46, "volume": 661.0}, {"date": "2021-10-13", "close": 20.6476, "volume": 854.0}, {"date": "2021-10-14", "close": 20.48, "volume": 903.0}, {"date": "2021-10-15", "close": 20.29, "volume": 5318.0}, {"date": "2021-10-18", "close": 20.18, "volume": 1721.0}, {"date": "2021-10-19", "close": 20.34, "volume": 24675.0}, {"date": "2021-10-20", "close": 21.04, "volume": 2454.0}, {"date": "2021-10-21", "close": 20.9, "volume": 1917.0}, {"date": "2021-10-22", "close": 20.6, "volume": 566.0}, {"date": "2021-10-25", "close": 20.6601, "volume": 4998.0}, {"date": "2021-10-26", "close": 20.75, "volume": 1628.0}, {"date": "2021-10-27", "close": 21.0101, "volume": 1089.0}, {"date": "2021-10-28", "close": 20.6, "volume": 158803.0}, {"date": "2021-10-29", "close": 21.04, "volume": 812.0}, {"date": "2021-11-01", "close": 21.41, "volume": 2950.0}, {"date": "2021-11-02", "close": 21.73, "volume": 1736.0}, {"date": "2021-11-03", "close": 21.5, "volume": 1184.0}, {"date": "2021-11-04", "close": 21.56, "volume": 4170.0}, {"date": "2021-11-05", "close": 21.66, "volume": 4372.0}, {"date": "2021-11-08", "close": 21.88, "volume": 2692.0}, {"date": "2021-11-09", "close": 21.93, "volume": 1093.0}, {"date": "2021-11-10", "close": 21.81, "volume": 1996.0}, {"date": "2021-11-11", "close": 21.55, "volume": 697.0}, {"date": "2021-11-12", "close": 21.61, "volume": 803.0}, {"date": "2021-11-15", "close": 21.3, "volume": 3849.0}, {"date": "2021-11-16", "close": 21.38, "volume": 1175.0}, {"date": "2021-11-17", "close": 21.36, "volume": 1104.0}, {"date": "2021-11-18", "close": 21.7438, "volume": 597.0}, {"date": "2021-11-19", "close": 21.61, "volume": 722.0}, {"date": "2021-11-22", "close": 21.5, "volume": 3712.0}, {"date": "2021-11-23", "close": 21.89, "volume": 2123.0}, {"date": "2021-11-24", "close": 22.0, "volume": 3526.0}, {"date": "2021-11-26", "close": 21.62, "volume": 1052.0}, {"date": "2021-11-29", "close": 21.99, "volume": 6507.0}, {"date": "2021-11-30", "close": 21.49, "volume": 3872.0}, {"date": "2021-12-01", "close": 21.35, "volume": 48810.0}, {"date": "2021-12-02", "close": 20.15, "volume": 4031.0}, {"date": "2021-12-03", "close": 19.6986, "volume": 2483.0}, {"date": "2021-12-06", "close": 19.36, "volume": 3137.0}, {"date": "2021-12-07", "close": 19.45, "volume": 1827.0}, {"date": "2021-12-08", "close": 20.4601, "volume": 973.0}, {"date": "2021-12-09", "close": 19.2725, "volume": 1461.0}, {"date": "2021-12-10", "close": 20.29, "volume": 289.0}, {"date": "2021-12-13", "close": 19.12, "volume": 1140.0}, {"date": "2021-12-14", "close": 18.91, "volume": 1432.0}, {"date": "2021-12-15", "close": 19.35, "volume": 2173.0}, {"date": "2021-12-16", "close": 19.0, "volume": 2730.0}, {"date": "2021-12-17", "close": 18.75, "volume": 2644.0}, {"date": "2021-12-20", "close": 18.9, "volume": 1251.0}, {"date": "2021-12-21", "close": 19.24, "volume": 6872.0}, {"date": "2021-12-22", "close": 19.18, "volume": 602.0}, {"date": "2021-12-23", "close": 19.15, "volume": 3439.0}, {"date": "2021-12-27", "close": 19.2, "volume": 2953.0}, {"date": "2021-12-28", "close": 19.09, "volume": 1181.0}, {"date": "2021-12-29", "close": 19.3, "volume": 1080.0}, {"date": "2021-12-30", "close": 19.2, "volume": 2562.0}, {"date": "2021-12-31", "close": 19.03, "volume": 605.0}, {"date": "2022-01-03", "close": 19.4, "volume": 4914.0}, {"date": "2022-01-04", "close": 19.8, "volume": 3821.0}, {"date": "2022-01-05", "close": 19.57, "volume": 6128.0}, {"date": "2022-01-06", "close": 19.5, "volume": 236.0}, {"date": "2022-01-07", "close": 19.5, "volume": 971.0}, {"date": "2022-01-10", "close": 19.5, "volume": 487.0}, {"date": "2022-01-11", "close": 19.74, "volume": 4157.0}, {"date": "2022-01-12", "close": 19.55, "volume": 2946.0}, {"date": "2022-01-13", "close": 19.0, "volume": 4825.0}, {"date": "2022-01-14", "close": 19.14, "volume": 1377.0}, {"date": "2022-01-18", "close": 19.3, "volume": 659.0}, {"date": "2022-01-19", "close": 19.25, "volume": 1966.0}, {"date": "2022-01-20", "close": 19.0, "volume": 2077.0}, {"date": "2022-01-21", "close": 18.65, "volume": 8817.0}, {"date": "2022-01-24", "close": 18.61, "volume": 4129.0}, {"date": "2022-01-25", "close": 18.295, "volume": 597.0}, {"date": "2022-01-26", "close": 18.21, "volume": 2088.0}, {"date": "2022-01-27", "close": 18.31, "volume": 3100.0}, {"date": "2022-01-28", "close": 18.31, "volume": null}, {"date": "2022-01-31", "close": 19.61, "volume": 9023.0}, {"date": "2022-02-01", "close": 19.6, "volume": 1086.0}, {"date": "2022-02-02", "close": 19.51, "volume": 3977.0}, {"date": "2022-02-03", "close": 19.54, "volume": 2382.0}, {"date": "2022-02-04", "close": 19.5, "volume": 716.0}, {"date": "2022-02-07", "close": 19.45, "volume": 933.0}, {"date": "2022-02-08", "close": 19.68, "volume": 1611.0}, {"date": "2022-02-09", "close": 19.975, "volume": 5082.0}, {"date": "2022-02-10", "close": 19.95, "volume": 2625.0}, {"date": "2022-02-11", "close": 19.49, "volume": 840.0}, {"date": "2022-02-14", "close": 19.0, "volume": 853.0}, {"date": "2022-02-15", "close": 19.35, "volume": 1287.0}, {"date": "2022-02-16", "close": 19.1301, "volume": 3060.0}, {"date": "2022-02-17", "close": 19.3, "volume": 2617.0}, {"date": "2022-02-18", "close": 18.8, "volume": 467.0}, {"date": "2022-02-22", "close": 19.0, "volume": 1376.0}, {"date": "2022-02-23", "close": 18.83, "volume": 370.0}, {"date": "2022-02-24", "close": 19.2, "volume": 1108.0}, {"date": "2022-02-25", "close": 19.55, "volume": 2910.0}, {"date": "2022-02-28", "close": 19.3, "volume": 626.0}, {"date": "2022-03-01", "close": 19.15, "volume": 269.0}, {"date": "2022-03-02", "close": 19.25, "volume": 1406.0}, {"date": "2022-03-03", "close": 19.14, "volume": 3233.0}, {"date": "2022-03-04", "close": 18.94, "volume": 4772.0}, {"date": "2022-03-07", "close": 18.27, "volume": 1434.0}, {"date": "2022-03-08", "close": 18.8, "volume": 2608.0}, {"date": "2022-03-09", "close": 18.34, "volume": 1361.0}, {"date": "2022-03-10", "close": 18.37, "volume": 2471.0}, {"date": "2022-03-11", "close": 18.37, "volume": null}, {"date": "2022-03-14", "close": 18.09, "volume": 1357.0}, {"date": "2022-03-15", "close": 18.7, "volume": 1710.0}, {"date": "2022-03-16", "close": 18.7, "volume": null}, {"date": "2022-03-17", "close": 18.7221, "volume": 2416.0}, {"date": "2022-03-18", "close": 18.6, "volume": 891.0}, {"date": "2022-03-21", "close": 18.605, "volume": 4673.0}, {"date": "2022-03-22", "close": 18.7, "volume": 6120.0}, {"date": "2022-03-23", "close": 18.6, "volume": 4008.0}, {"date": "2022-03-24", "close": 19.4299, "volume": 4141.0}, {"date": "2022-03-25", "close": 18.5101, "volume": 6102.0}, {"date": "2022-03-28", "close": 18.36, "volume": 845.0}, {"date": "2022-03-29", "close": 18.7, "volume": 3252.0}, {"date": "2022-03-30", "close": 18.565, "volume": 1187.0}, {"date": "2022-03-31", "close": 18.26, "volume": 560.0}, {"date": "2022-04-01", "close": 18.29, "volume": 273.0}, {"date": "2022-04-04", "close": 18.35, "volume": 1284.0}, {"date": "2022-04-05", "close": 18.36, "volume": 1677.0}, {"date": "2022-04-06", "close": 18.59, "volume": 307.0}, {"date": "2022-04-07", "close": 18.59, "volume": null}, {"date": "2022-04-08", "close": 18.3035, "volume": 1509.0}, {"date": "2022-04-11", "close": 18.3, "volume": 278.0}, {"date": "2022-04-12", "close": 18.465, "volume": 1432.0}, {"date": "2022-04-13", "close": 18.35, "volume": 366.0}, {"date": "2022-04-14", "close": 18.35, "volume": 647.0}, {"date": "2022-04-18", "close": 18.9, "volume": 4324.0}, {"date": "2022-04-19", "close": 18.885, "volume": 1406.0}, {"date": "2022-04-20", "close": 18.73, "volume": 3421.0}, {"date": "2022-04-21", "close": 17.88, "volume": 3865.0}, {"date": "2022-04-22", "close": 18.1, "volume": 397.0}, {"date": "2022-04-25", "close": 18.8, "volume": 7451.0}, {"date": "2022-04-26", "close": 18.35, "volume": 2868.0}, {"date": "2022-04-27", "close": 18.03, "volume": 517.0}, {"date": "2022-04-28", "close": 18.03, "volume": null}, {"date": "2022-04-29", "close": 18.0, "volume": 272.0}, {"date": "2022-05-02", "close": 18.1, "volume": 1485.0}, {"date": "2022-05-03", "close": 18.1, "volume": null}, {"date": "2022-05-04", "close": 17.78, "volume": 370.0}, {"date": "2022-05-05", "close": 17.78, "volume": 981.0}, {"date": "2022-05-06", "close": 17.78, "volume": null}, {"date": "2022-05-09", "close": 17.54, "volume": 1853.0}, {"date": "2022-05-10", "close": 17.825, "volume": 418.0}, {"date": "2022-05-11", "close": 17.825, "volume": null}, {"date": "2022-05-12", "close": 17.825, "volume": null}, {"date": "2022-05-13", "close": 17.82, "volume": 1584.0}, {"date": "2022-05-16", "close": 17.41, "volume": 471.0}, {"date": "2022-05-17", "close": 17.29, "volume": 607.0}, {"date": "2022-05-18", "close": 17.29, "volume": null}, {"date": "2022-05-19", "close": 16.527, "volume": 5148.0}, {"date": "2022-05-20", "close": 16.68, "volume": 1653.0}, {"date": "2022-05-23", "close": 16.825, "volume": 493.0}, {"date": "2022-05-24", "close": 16.79, "volume": 3537.0}, {"date": "2022-05-25", "close": 17.2, "volume": 840.0}, {"date": "2022-05-26", "close": 16.44, "volume": 2991.0}, {"date": "2022-05-27", "close": 16.7165, "volume": 1928.0}, {"date": "2022-05-31", "close": 16.39, "volume": 1382.0}, {"date": "2022-06-01", "close": 16.21, "volume": 848.0}, {"date": "2022-06-02", "close": 16.22, "volume": 170.0}, {"date": "2022-06-03", "close": 16.19, "volume": 165.0}, {"date": "2022-06-06", "close": 16.08, "volume": 968.0}, {"date": "2022-06-07", "close": 15.805, "volume": 1927.0}, {"date": "2022-06-08", "close": 14.88, "volume": 604.0}, {"date": "2022-06-09", "close": 14.68, "volume": 593.0}, {"date": "2022-06-10", "close": 14.98, "volume": 394.0}, {"date": "2022-06-13", "close": 14.387, "volume": 1198.0}, {"date": "2022-06-14", "close": 13.95, "volume": 290.0}, {"date": "2022-06-15", "close": 13.95, "volume": null}, {"date": "2022-06-16", "close": 13.25, "volume": 732.0}, {"date": "2022-06-17", "close": 13.26, "volume": 246.0}, {"date": "2022-06-21", "close": 13.81, "volume": 375.0}, {"date": "2022-06-22", "close": 16.5, "volume": 47217.0}, {"date": "2022-06-23", "close": 15.64, "volume": 2820.0}, {"date": "2022-06-24", "close": 15.86, "volume": 451.0}, {"date": "2022-06-27", "close": 16.26, "volume": 894.0}, {"date": "2022-06-28", "close": 16.0, "volume": 371.0}, {"date": "2022-06-29", "close": 15.84, "volume": 1167.0}, {"date": "2022-06-30", "close": 15.75, "volume": 2095.0}, {"date": "2022-07-01", "close": 15.7, "volume": 2532.0}, {"date": "2022-07-05", "close": 16.01, "volume": 1070.0}, {"date": "2022-07-06", "close": 15.52, "volume": 304.0}, {"date": "2022-07-07", "close": 15.52, "volume": null}, {"date": "2022-07-08", "close": 15.52, "volume": null}, {"date": "2022-07-11", "close": 15.9, "volume": 612.0}, {"date": "2022-07-12", "close": 16.2, "volume": 623.0}, {"date": "2022-07-13", "close": 15.86, "volume": 511.0}, {"date": "2022-07-14", "close": 15.72, "volume": 621.0}, {"date": "2022-07-15", "close": 15.84, "volume": 620.0}, {"date": "2022-07-18", "close": 15.0, "volume": 875.0}, {"date": "2022-07-19", "close": 15.1, "volume": 2875.0}, {"date": "2022-07-20", "close": 15.47, "volume": 7038.0}, {"date": "2022-07-21", "close": 15.26, "volume": 3056.0}, {"date": "2022-07-22", "close": 15.399, "volume": 1276.0}, {"date": "2022-07-25", "close": 15.79, "volume": 978.0}, {"date": "2022-07-26", "close": 15.79, "volume": null}, {"date": "2022-07-27", "close": 15.56, "volume": 252.0}, {"date": "2022-07-28", "close": 15.56, "volume": null}, {"date": "2022-07-29", "close": 15.12, "volume": 3323.0}, {"date": "2022-08-01", "close": 16.5, "volume": 2006.0}, {"date": "2022-08-02", "close": 15.01, "volume": 3235.0}, {"date": "2022-08-03", "close": 15.31, "volume": 3775.0}, {"date": "2022-08-04", "close": 14.5001, "volume": 5279.0}, {"date": "2022-08-05", "close": 14.955, "volume": 2788.0}, {"date": "2022-08-08", "close": 15.2, "volume": 1028.0}, {"date": "2022-08-09", "close": 15.17, "volume": 2192.0}, {"date": "2022-08-10", "close": 15.29, "volume": 1315.0}, {"date": "2022-08-11", "close": 15.95, "volume": 1658.0}, {"date": "2022-08-12", "close": 15.7, "volume": 900.0}, {"date": "2022-08-15", "close": 15.99, "volume": 3838.0}, {"date": "2022-08-16", "close": 15.81, "volume": 7061.0}, {"date": "2022-08-17", "close": 16.9, "volume": 6486.0}, {"date": "2022-08-18", "close": 16.92, "volume": 7256.0}, {"date": "2022-08-19", "close": 17.47, "volume": 7091.0}, {"date": "2022-08-22", "close": 17.2, "volume": 15696.0}, {"date": "2022-08-23", "close": 16.52, "volume": 919.0}, {"date": "2022-08-24", "close": 17.6, "volume": 2188.0}, {"date": "2022-08-25", "close": 16.39, "volume": 4648.0}, {"date": "2022-08-26", "close": 16.71, "volume": 3915.0}, {"date": "2022-08-29", "close": 16.9, "volume": 6390.0}, {"date": "2022-08-30", "close": 16.97, "volume": 5915.0}, {"date": "2022-08-31", "close": 16.31, "volume": 28183.0}, {"date": "2022-09-01", "close": 16.52, "volume": 925.0}, {"date": "2022-09-02", "close": 16.86, "volume": 2707.0}, {"date": "2022-09-06", "close": 16.39, "volume": 1353.0}, {"date": "2022-09-07", "close": 16.42, "volume": 2643.0}, {"date": "2022-09-08", "close": 16.75, "volume": 7109.0}, {"date": "2022-09-09", "close": 17.41, "volume": 11881.0}, {"date": "2022-09-12", "close": 17.1, "volume": 5872.0}, {"date": "2022-09-13", "close": 16.96, "volume": 3941.0}, {"date": "2022-09-14", "close": 16.9, "volume": 2629.0}, {"date": "2022-09-15", "close": 16.75, "volume": 1794.0}, {"date": "2022-09-16", "close": 16.49, "volume": 1438.0}, {"date": "2022-09-19", "close": 16.47, "volume": 14595.0}, {"date": "2022-09-20", "close": 15.97, "volume": 1262.0}, {"date": "2022-09-21", "close": 14.78, "volume": 14421.0}, {"date": "2022-09-22", "close": 14.55, "volume": 4689.0}, {"date": "2022-09-23", "close": 14.35, "volume": 750.0}, {"date": "2022-09-26", "close": 13.8, "volume": 1182.0}, {"date": "2022-09-27", "close": 13.54, "volume": 8463.0}, {"date": "2022-09-28", "close": 13.46, "volume": 931.0}, {"date": "2022-09-29", "close": 13.44, "volume": 868.0}, {"date": "2022-09-30", "close": 13.44, "volume": null}, {"date": "2022-10-03", "close": 12.83, "volume": 2585.0}, {"date": "2022-10-04", "close": 12.85, "volume": 2540.0}, {"date": "2022-10-05", "close": 12.78, "volume": 2669.0}, {"date": "2022-10-06", "close": 12.81, "volume": 1144.0}, {"date": "2022-10-07", "close": 12.18, "volume": 1738.0}, {"date": "2022-10-10", "close": 12.76, "volume": 8356.0}, {"date": "2022-10-11", "close": 12.76, "volume": 350.0}, {"date": "2022-10-12", "close": 12.76, "volume": null}, {"date": "2022-10-13", "close": 13.6, "volume": 17376.0}, {"date": "2022-10-14", "close": 13.75, "volume": 6689.0}, {"date": "2022-10-17", "close": 14.44, "volume": 1517.0}, {"date": "2022-10-18", "close": 13.8262, "volume": 21817.0}, {"date": "2022-10-19", "close": 14.3, "volume": 1418.0}, {"date": "2022-10-20", "close": 13.9, "volume": 17658.0}, {"date": "2022-10-21", "close": 14.02, "volume": 2057.0}, {"date": "2022-10-24", "close": 13.89, "volume": 974.0}, {"date": "2022-10-25", "close": 13.55, "volume": 586.0}, {"date": "2022-10-26", "close": 13.87, "volume": 6523.0}, {"date": "2022-10-27", "close": 14.0, "volume": 2694.0}, {"date": "2022-10-28", "close": 14.03, "volume": 4213.0}, {"date": "2022-10-31", "close": 13.61, "volume": 1546.0}, {"date": "2022-11-01", "close": 13.6, "volume": 1168.0}, {"date": "2022-11-02", "close": 14.09, "volume": 5364.0}, {"date": "2022-11-03", "close": 13.75, "volume": 2546.0}, {"date": "2022-11-04", "close": 13.395, "volume": 1822.0}, {"date": "2022-11-07", "close": 14.3895, "volume": 5030.0}, {"date": "2022-11-08", "close": 14.28, "volume": 532.0}, {"date": "2022-11-09", "close": 13.91, "volume": 1931.0}, {"date": "2022-11-10", "close": 14.87, "volume": 4458.0}, {"date": "2022-11-11", "close": 15.4, "volume": 3097.0}, {"date": "2022-11-14", "close": 15.23, "volume": 1584.0}, {"date": "2022-11-15", "close": 15.14, "volume": 438.0}, {"date": "2022-11-16", "close": 15.05, "volume": 661.0}, {"date": "2022-11-17", "close": 15.12, "volume": 1676.0}, {"date": "2022-11-18", "close": 15.06, "volume": 15200.0}, {"date": "2022-11-21", "close": 14.4, "volume": 7431.0}, {"date": "2022-11-22", "close": 13.9001, "volume": 4361.0}, {"date": "2022-11-23", "close": 14.23, "volume": 2083.0}, {"date": "2022-11-25", "close": 14.94, "volume": 3059.0}, {"date": "2022-11-28", "close": 15.14, "volume": 10945.0}, {"date": "2022-11-29", "close": 15.9999, "volume": 3964.0}, {"date": "2022-11-30", "close": 15.98, "volume": 3107.0}, {"date": "2022-12-01", "close": 17.16, "volume": 13737.0}, {"date": "2022-12-02", "close": 16.9799, "volume": 15840.0}, {"date": "2022-12-05", "close": 15.6, "volume": 4799.0}, {"date": "2022-12-06", "close": 14.33, "volume": 7642.0}, {"date": "2022-12-07", "close": 14.7601, "volume": 11731.0}, {"date": "2022-12-08", "close": 14.54, "volume": 2506.0}, {"date": "2022-12-09", "close": 14.27, "volume": 1200.0}, {"date": "2022-12-12", "close": 13.83, "volume": 4452.0}, {"date": "2022-12-13", "close": 14.5, "volume": 977.0}, {"date": "2022-12-14", "close": 14.3, "volume": 4290.0}, {"date": "2022-12-15", "close": 14.09, "volume": 1628.0}, {"date": "2022-12-16", "close": 14.39, "volume": 904.0}, {"date": "2022-12-19", "close": 14.4163, "volume": 3067.0}, {"date": "2022-12-20", "close": 13.3, "volume": 2608.0}, {"date": "2022-12-21", "close": 13.6, "volume": 6532.0}, {"date": "2022-12-22", "close": 13.46, "volume": 1129.0}, {"date": "2022-12-23", "close": 13.0252, "volume": 796.0}, {"date": "2022-12-27", "close": 13.6, "volume": 661.0}, {"date": "2022-12-28", "close": 13.11, "volume": 912.0}, {"date": "2022-12-29", "close": 13.25, "volume": 11524.0}, {"date": "2022-12-30", "close": 13.16, "volume": 6181.0}, {"date": "2023-01-03", "close": 13.99, "volume": 5647.0}, {"date": "2023-01-04", "close": 14.8, "volume": 15508.0}, {"date": "2023-01-05", "close": 14.36, "volume": 2369.0}, {"date": "2023-01-06", "close": 14.01, "volume": 6420.0}, {"date": "2023-01-09", "close": 14.7, "volume": 7172.0}, {"date": "2023-01-10", "close": 14.7, "volume": null}, {"date": "2023-01-11", "close": 15.6, "volume": 5323.0}, {"date": "2023-01-12", "close": 15.52, "volume": 2183.0}, {"date": "2023-01-13", "close": 15.9, "volume": 3482.0}, {"date": "2023-01-17", "close": 15.55, "volume": 5847.0}, {"date": "2023-01-18", "close": 15.6, "volume": 6125.0}, {"date": "2023-01-19", "close": 15.6, "volume": null}, {"date": "2023-01-20", "close": 15.8189, "volume": 6647.0}, {"date": "2023-01-23", "close": 16.33, "volume": 2800.0}, {"date": "2023-01-24", "close": 16.41, "volume": 1708.0}, {"date": "2023-01-25", "close": 16.07, "volume": 1437.0}, {"date": "2023-01-26", "close": 16.07, "volume": null}, {"date": "2023-01-27", "close": 16.275, "volume": 717.0}, {"date": "2023-01-30", "close": 15.25, "volume": 6754.0}, {"date": "2023-01-31", "close": 15.06, "volume": 7842.0}, {"date": "2023-02-01", "close": 15.31, "volume": 2513.0}, {"date": "2023-02-02", "close": 15.71, "volume": 5420.0}, {"date": "2023-02-03", "close": 15.41, "volume": 3358.0}, {"date": "2023-02-06", "close": 15.41, "volume": null}, {"date": "2023-02-07", "close": 15.0, "volume": 3308.0}, {"date": "2023-02-08", "close": 14.4038, "volume": 3384.0}, {"date": "2023-02-09", "close": 14.22, "volume": 5942.0}, {"date": "2023-02-10", "close": 14.33, "volume": 2956.0}, {"date": "2023-02-13", "close": 14.76, "volume": 2778.0}, {"date": "2023-02-14", "close": 14.68, "volume": 8946.0}, {"date": "2023-02-15", "close": 14.39, "volume": 4813.0}, {"date": "2023-02-16", "close": 14.3, "volume": 2631.0}, {"date": "2023-02-17", "close": 14.25, "volume": 5026.0}, {"date": "2023-02-21", "close": 14.14, "volume": 14169.0}, {"date": "2023-02-22", "close": 14.11, "volume": 5578.0}, {"date": "2023-02-23", "close": 13.84, "volume": 7659.0}, {"date": "2023-02-24", "close": 13.522, "volume": 677.0}, {"date": "2023-02-27", "close": 13.48, "volume": 4402.0}, {"date": "2023-02-28", "close": 13.21, "volume": 596.0}, {"date": "2023-03-01", "close": 13.02, "volume": 1779.0}, {"date": "2023-03-02", "close": 13.11, "volume": 1811.0}, {"date": "2023-03-03", "close": 13.25, "volume": 726.0}, {"date": "2023-03-06", "close": 13.05, "volume": 2515.0}, {"date": "2023-03-07", "close": 12.9, "volume": 4545.0}, {"date": "2023-03-08", "close": 12.94, "volume": 1593.0}, {"date": "2023-03-09", "close": 12.94, "volume": null}, {"date": "2023-03-10", "close": 12.25, "volume": 771.0}, {"date": "2023-03-13", "close": 12.85, "volume": 1249.0}, {"date": "2023-03-14", "close": 12.72, "volume": 1776.0}, {"date": "2023-03-15", "close": 12.7, "volume": 1604.0}, {"date": "2023-03-16", "close": 12.63, "volume": 542.0}, {"date": "2023-03-17", "close": 12.47, "volume": 423.0}, {"date": "2023-03-20", "close": 12.62, "volume": 2672.0}, {"date": "2023-03-21", "close": 12.93, "volume": 1686.0}, {"date": "2023-03-22", "close": 13.21, "volume": 1059.0}, {"date": "2023-03-23", "close": 13.85, "volume": 2028.0}, {"date": "2023-03-24", "close": 13.36, "volume": 1439.0}, {"date": "2023-03-27", "close": 13.97, "volume": 5607.0}, {"date": "2023-03-28", "close": 14.41, "volume": 4045.0}, {"date": "2023-03-29", "close": 14.1515, "volume": 1953.0}, {"date": "2023-03-30", "close": 14.77, "volume": 2684.0}, {"date": "2023-03-31", "close": 14.74, "volume": 9632.0}, {"date": "2023-04-03", "close": 14.01, "volume": 6702.0}, {"date": "2023-04-04", "close": 13.98, "volume": 4118.0}, {"date": "2023-04-05", "close": 13.74, "volume": 1585.0}, {"date": "2023-04-06", "close": 13.54, "volume": 1043.0}, {"date": "2023-04-10", "close": 13.54, "volume": 853.0}, {"date": "2023-04-11", "close": 13.68, "volume": 3855.0}, {"date": "2023-04-12", "close": 13.68, "volume": null}, {"date": "2023-04-13", "close": 13.68, "volume": 973.0}, {"date": "2023-04-14", "close": 13.595, "volume": 441.0}, {"date": "2023-04-17", "close": 13.24, "volume": 3145.0}, {"date": "2023-04-18", "close": 13.49, "volume": 1081.0}, {"date": "2023-04-19", "close": 12.7, "volume": 14448.0}, {"date": "2023-04-20", "close": 12.73, "volume": 2357.0}, {"date": "2023-04-21", "close": 13.0, "volume": 1601.0}, {"date": "2023-04-24", "close": 12.8, "volume": 1936.0}, {"date": "2023-04-25", "close": 12.83, "volume": 1411.0}, {"date": "2023-04-26", "close": 12.71, "volume": 909.0}, {"date": "2023-04-27", "close": 12.8, "volume": 4330.0}, {"date": "2023-04-28", "close": 13.19, "volume": 3087.0}, {"date": "2023-05-01", "close": 13.57, "volume": 5684.0}, {"date": "2023-05-02", "close": 13.45, "volume": 1292.0}, {"date": "2023-05-03", "close": 13.2, "volume": 1280.0}, {"date": "2023-05-04", "close": 13.81, "volume": 1462.0}, {"date": "2023-05-05", "close": 13.36, "volume": 756.0}, {"date": "2023-05-08", "close": 13.4947, "volume": 566.0}, {"date": "2023-05-09", "close": 13.35, "volume": 426.0}, {"date": "2023-05-10", "close": 13.38, "volume": 456.0}, {"date": "2023-05-11", "close": 13.7961, "volume": 1589.0}, {"date": "2023-05-12", "close": 13.73, "volume": 1255.0}, {"date": "2023-05-15", "close": 13.8309, "volume": 2675.0}, {"date": "2023-05-16", "close": 13.5, "volume": 360.0}, {"date": "2023-05-17", "close": 13.33, "volume": 1267.0}, {"date": "2023-05-18", "close": 13.75, "volume": 1227.0}, {"date": "2023-05-19", "close": 13.32, "volume": 727.0}, {"date": "2023-05-22", "close": 13.01, "volume": 2306.0}, {"date": "2023-05-23", "close": 12.85, "volume": 818.0}, {"date": "2023-05-24", "close": 13.2, "volume": 1436.0}, {"date": "2023-05-25", "close": 12.83, "volume": 532.0}, {"date": "2023-05-26", "close": 12.94, "volume": 1236.0}, {"date": "2023-05-30", "close": 12.59, "volume": 1767.0}, {"date": "2023-05-31", "close": 12.9, "volume": 684.0}, {"date": "2023-06-01", "close": 12.76, "volume": 1101.0}, {"date": "2023-06-02", "close": 12.73, "volume": 926.0}, {"date": "2023-06-05", "close": 12.8, "volume": 2115.0}, {"date": "2023-06-06", "close": 12.61, "volume": 1751.0}, {"date": "2023-06-07", "close": 12.55, "volume": 1938.0}, {"date": "2023-06-08", "close": 12.5, "volume": 2866.0}, {"date": "2023-06-09", "close": 12.88, "volume": 1346.0}, {"date": "2023-06-12", "close": 12.85, "volume": 1766.0}, {"date": "2023-06-13", "close": 12.69, "volume": 983.0}, {"date": "2023-06-14", "close": 12.75, "volume": 3596.0}, {"date": "2023-06-15", "close": 12.53, "volume": 1112.0}, {"date": "2023-06-16", "close": 12.75, "volume": 1311.0}, {"date": "2023-06-20", "close": 12.615, "volume": 2665.0}, {"date": "2023-06-21", "close": 12.52, "volume": 955.0}, {"date": "2023-06-22", "close": 12.645, "volume": 633.0}, {"date": "2023-06-23", "close": 12.5, "volume": 1216.0}, {"date": "2023-06-26", "close": 12.45, "volume": 647.0}, {"date": "2023-06-27", "close": 12.5, "volume": 1181.0}, {"date": "2023-06-28", "close": 12.43, "volume": 369.0}, {"date": "2023-06-29", "close": 12.5556, "volume": 501.0}, {"date": "2023-06-30", "close": 12.27, "volume": 1825.0}, {"date": "2023-07-03", "close": 12.27, "volume": null}, {"date": "2023-07-05", "close": 12.16, "volume": 2633.0}, {"date": "2023-07-06", "close": 12.62, "volume": 3641.0}, {"date": "2023-07-07", "close": 12.3001, "volume": 841.0}, {"date": "2023-07-10", "close": 12.6777, "volume": 5163.0}, {"date": "2023-07-11", "close": 12.45, "volume": 3129.0}, {"date": "2023-07-12", "close": 12.55, "volume": 1329.0}, {"date": "2023-07-13", "close": 12.45, "volume": 478.0}, {"date": "2023-07-14", "close": 12.4, "volume": 1106.0}, {"date": "2023-07-17", "close": 12.8421, "volume": 1003.0}, {"date": "2023-07-18", "close": 12.61, "volume": 2040.0}, {"date": "2023-07-19", "close": 12.7, "volume": 1962.0}, {"date": "2023-07-20", "close": 12.71, "volume": 2478.0}, {"date": "2023-07-21", "close": 12.84, "volume": 3334.0}, {"date": "2023-07-24", "close": 12.7201, "volume": 6711.0}, {"date": "2023-07-25", "close": 12.555, "volume": 1255.0}, {"date": "2023-07-26", "close": 12.4, "volume": 725.0}, {"date": "2023-07-27", "close": 12.45, "volume": 3132.0}, {"date": "2023-07-28", "close": 12.45, "volume": 786.0}, {"date": "2023-07-31", "close": 12.47, "volume": 904.0}, {"date": "2023-08-01", "close": 12.53, "volume": 1677.0}, {"date": "2023-08-02", "close": 12.9299, "volume": 1040.0}, {"date": "2023-08-03", "close": 12.67, "volume": 4824.0}, {"date": "2023-08-04", "close": 12.56, "volume": 2467.0}, {"date": "2023-08-07", "close": 12.71, "volume": 1014.0}, {"date": "2023-08-08", "close": 12.71, "volume": null}, {"date": "2023-08-09", "close": 12.45, "volume": 3023.0}, {"date": "2023-08-10", "close": 12.2, "volume": 6195.0}, {"date": "2023-08-11", "close": 12.19, "volume": 4189.0}, {"date": "2023-08-14", "close": 12.15, "volume": 964.0}, {"date": "2023-08-15", "close": 12.215, "volume": 1442.0}, {"date": "2023-08-16", "close": 12.0, "volume": 1131.0}, {"date": "2023-08-17", "close": 12.0, "volume": 1145.0}, {"date": "2023-08-18", "close": 12.05, "volume": 2940.0}, {"date": "2023-08-21", "close": 11.87, "volume": 7230.0}, {"date": "2023-08-22", "close": 11.54, "volume": 16066.0}, {"date": "2023-08-23", "close": 11.8199, "volume": 1645.0}, {"date": "2023-08-24", "close": 11.6, "volume": 2708.0}, {"date": "2023-08-25", "close": 11.6869, "volume": 2395.0}, {"date": "2023-08-28", "close": 11.625, "volume": 2630.0}, {"date": "2023-08-29", "close": 11.919, "volume": 1916.0}, {"date": "2023-08-30", "close": 11.46, "volume": 1407.0}, {"date": "2023-08-31", "close": 11.0, "volume": 11454.0}, {"date": "2023-09-01", "close": 10.79, "volume": 6975.0}, {"date": "2023-09-05", "close": 10.8, "volume": 5287.0}, {"date": "2023-09-06", "close": 10.72, "volume": 1457.0}, {"date": "2023-09-07", "close": 10.19, "volume": 4392.0}, {"date": "2023-09-08", "close": 10.25, "volume": 1963.0}, {"date": "2023-09-11", "close": 10.44, "volume": 3179.0}, {"date": "2023-09-12", "close": 10.54, "volume": 6254.0}, {"date": "2023-09-13", "close": 10.5, "volume": 698.0}, {"date": "2023-09-14", "close": 10.52, "volume": 2860.0}, {"date": "2023-09-15", "close": 10.5021, "volume": 1072.0}, {"date": "2023-09-18", "close": 10.41, "volume": 2204.0}, {"date": "2023-09-19", "close": 10.26, "volume": 1585.0}, {"date": "2023-09-20", "close": 10.3, "volume": 1815.0}, {"date": "2023-09-21", "close": 10.25, "volume": 483.0}, {"date": "2023-09-22", "close": 10.25, "volume": 278.0}, {"date": "2023-09-25", "close": 10.28, "volume": 869.0}, {"date": "2023-09-26", "close": 10.3, "volume": 1037.0}, {"date": "2023-09-27", "close": 10.25, "volume": 3039.0}, {"date": "2023-09-28", "close": 10.29, "volume": 4821.0}, {"date": "2023-09-29", "close": 10.335, "volume": 789.0}, {"date": "2023-10-02", "close": 10.15, "volume": 1919.0}, {"date": "2023-10-03", "close": 9.98, "volume": 3010.0}, {"date": "2023-10-04", "close": 9.99, "volume": 3873.0}, {"date": "2023-10-05", "close": 9.75, "volume": 6105.0}, {"date": "2023-10-06", "close": 9.3, "volume": 4605.0}, {"date": "2023-10-09", "close": 9.33, "volume": 2023.0}, {"date": "2023-10-10", "close": 9.39, "volume": 5166.0}, {"date": "2023-10-11", "close": 9.17, "volume": 597.0}, {"date": "2023-10-12", "close": 9.255, "volume": 1675.0}, {"date": "2023-10-13", "close": 8.861, "volume": 443.0}, {"date": "2023-10-16", "close": 8.7, "volume": 2080.0}, {"date": "2023-10-17", "close": 8.52, "volume": 683.0}, {"date": "2023-10-18", "close": 8.1201, "volume": 1643.0}, {"date": "2023-10-19", "close": 8.61, "volume": 587.0}, {"date": "2023-10-20", "close": 8.2, "volume": 2007.0}, {"date": "2023-10-23", "close": 8.27, "volume": 1404.0}, {"date": "2023-10-24", "close": 8.27, "volume": null}, {"date": "2023-10-25", "close": 8.97, "volume": 3916.0}, {"date": "2023-10-26", "close": 8.33, "volume": 974.0}, {"date": "2023-10-27", "close": 8.63, "volume": 1084.0}, {"date": "2023-10-30", "close": 8.63, "volume": 1339.0}, {"date": "2023-10-31", "close": 8.65, "volume": 1036.0}, {"date": "2023-11-01", "close": 8.76, "volume": 1215.0}, {"date": "2023-11-02", "close": 9.68, "volume": 9098.0}, {"date": "2023-11-03", "close": 9.68, "volume": null}, {"date": "2023-11-06", "close": 9.5, "volume": 1091.0}, {"date": "2023-11-07", "close": 9.5, "volume": null}, {"date": "2023-11-08", "close": 9.65, "volume": 1387.0}, {"date": "2023-11-09", "close": 9.38, "volume": 999.0}, {"date": "2023-11-10", "close": 9.5, "volume": 918.0}, {"date": "2023-11-13", "close": 9.5, "volume": null}, {"date": "2023-11-14", "close": 9.42, "volume": 610.0}, {"date": "2023-11-15", "close": 9.3399, "volume": 761.0}, {"date": "2023-11-16", "close": 8.83, "volume": 1146.0}, {"date": "2023-11-17", "close": 8.83, "volume": null}, {"date": "2023-11-20", "close": 8.8, "volume": 7519.0}, {"date": "2023-11-21", "close": 9.465, "volume": 1442.0}, {"date": "2023-11-22", "close": 9.1929, "volume": 620.0}, {"date": "2023-11-24", "close": 9.1929, "volume": null}, {"date": "2023-11-27", "close": 9.125, "volume": 2072.0}, {"date": "2023-11-28", "close": 9.05, "volume": 633.0}, {"date": "2023-11-29", "close": 9.1, "volume": 5533.0}, {"date": "2023-11-30", "close": 9.27, "volume": 4127.0}, {"date": "2023-12-01", "close": 9.3, "volume": 944.0}, {"date": "2023-12-04", "close": 9.1, "volume": 1231.0}, {"date": "2023-12-05", "close": 9.18, "volume": 1075.0}, {"date": "2023-12-06", "close": 9.0, "volume": 5419.0}, {"date": "2023-12-07", "close": 8.95, "volume": 1176.0}, {"date": "2023-12-08", "close": 9.4396, "volume": 1458.0}, {"date": "2023-12-11", "close": 9.2, "volume": 1315.0}, {"date": "2023-12-12", "close": 9.15, "volume": 445.0}, {"date": "2023-12-13", "close": 9.14, "volume": 1544.0}, {"date": "2023-12-14", "close": 9.14, "volume": 801.0}, {"date": "2023-12-15", "close": 9.04, "volume": 4498.0}, {"date": "2023-12-18", "close": 9.47, "volume": 4284.0}, {"date": "2023-12-19", "close": 9.5, "volume": 6074.0}, {"date": "2023-12-20", "close": 9.4622, "volume": 2503.0}, {"date": "2023-12-21", "close": 9.26, "volume": 2817.0}, {"date": "2023-12-22", "close": 9.42, "volume": 3380.0}, {"date": "2023-12-26", "close": 9.5473, "volume": 8083.0}, {"date": "2023-12-27", "close": 9.6396, "volume": 1931.0}, {"date": "2023-12-28", "close": 9.995, "volume": 1725.0}, {"date": "2023-12-29", "close": 10.23, "volume": 1166.0}, {"date": "2024-01-02", "close": 10.48, "volume": 2464.0}, {"date": "2024-01-03", "close": 10.26, "volume": 4357.0}, {"date": "2024-01-04", "close": 10.5, "volume": 811.0}, {"date": "2024-01-05", "close": 10.3834, "volume": 2440.0}, {"date": "2024-01-08", "close": 10.4899, "volume": 2307.0}, {"date": "2024-01-09", "close": 10.4702, "volume": 2898.0}, {"date": "2024-01-10", "close": 10.7, "volume": 4895.0}, {"date": "2024-01-11", "close": 10.4, "volume": 3790.0}, {"date": "2024-01-12", "close": 10.16, "volume": 1285.0}, {"date": "2024-01-16", "close": 11.0, "volume": 11181.0}, {"date": "2024-01-17", "close": 11.1, "volume": 3191.0}, {"date": "2024-01-18", "close": 11.07, "volume": 1104.0}, {"date": "2024-01-19", "close": 11.15, "volume": 974.0}, {"date": "2024-01-22", "close": 11.15, "volume": 10666.0}, {"date": "2024-01-23", "close": 11.34, "volume": 2035.0}, {"date": "2024-01-24", "close": 11.45, "volume": 2138.0}, {"date": "2024-01-25", "close": 10.99, "volume": 3649.0}, {"date": "2024-01-26", "close": 11.25, "volume": 5087.0}, {"date": "2024-01-29", "close": 11.175, "volume": 6827.0}, {"date": "2024-01-30", "close": 10.91, "volume": 999.0}, {"date": "2024-01-31", "close": 10.85, "volume": 2503.0}, {"date": "2024-02-01", "close": 10.72, "volume": 941.0}, {"date": "2024-02-02", "close": 10.72, "volume": null}, {"date": "2024-02-05", "close": 10.42, "volume": 3477.0}, {"date": "2024-02-06", "close": 10.4, "volume": 1266.0}, {"date": "2024-02-07", "close": 10.02, "volume": 2397.0}, {"date": "2024-02-08", "close": 9.81, "volume": 755.0}, {"date": "2024-02-09", "close": 9.67, "volume": 1236.0}, {"date": "2024-02-12", "close": 9.58, "volume": 3246.0}, {"date": "2024-02-13", "close": 9.1958, "volume": 13606.0}, {"date": "2024-02-14", "close": 9.99, "volume": 3179.0}, {"date": "2024-02-15", "close": 9.71, "volume": 2584.0}, {"date": "2024-02-16", "close": 9.7283, "volume": 1549.0}, {"date": "2024-02-20", "close": 9.5, "volume": 1646.0}, {"date": "2024-02-21", "close": 9.61, "volume": 2801.0}, {"date": "2024-02-22", "close": 9.79, "volume": 1020.0}, {"date": "2024-02-23", "close": 9.745, "volume": 2255.0}, {"date": "2024-02-26", "close": 9.87, "volume": 1130.0}, {"date": "2024-02-27", "close": 10.2495, "volume": 3949.0}, {"date": "2024-02-28", "close": 10.2495, "volume": null}, {"date": "2024-02-29", "close": 10.3342, "volume": 1400.0}, {"date": "2024-03-01", "close": 10.42, "volume": 2713.0}, {"date": "2024-03-04", "close": 10.39, "volume": 1652.0}, {"date": "2024-03-05", "close": 10.41, "volume": 1914.0}, {"date": "2024-03-06", "close": 10.58, "volume": 2290.0}, {"date": "2024-03-07", "close": 10.4, "volume": 454.0}, {"date": "2024-03-08", "close": 10.2936, "volume": 2526.0}, {"date": "2024-03-11", "close": 10.07, "volume": 3453.0}, {"date": "2024-03-12", "close": 10.2915, "volume": 1090.0}, {"date": "2024-03-13", "close": 10.1568, "volume": 2057.0}, {"date": "2024-03-14", "close": 10.1568, "volume": null}, {"date": "2024-03-15", "close": 10.1568, "volume": null}, {"date": "2024-03-18", "close": 9.66, "volume": 499.0}, {"date": "2024-03-19", "close": 9.7, "volume": 2086.0}, {"date": "2024-03-20", "close": 9.52, "volume": 2188.0}, {"date": "2024-03-21", "close": 9.835, "volume": 2200.0}, {"date": "2024-03-22", "close": 10.31, "volume": 1758.0}, {"date": "2024-03-25", "close": 10.14, "volume": 1418.0}, {"date": "2024-03-26", "close": 10.29, "volume": 335.0}, {"date": "2024-03-27", "close": 10.23, "volume": 793.0}, {"date": "2024-03-28", "close": 10.2499, "volume": 1171.0}, {"date": "2024-04-01", "close": 10.3827, "volume": 3729.0}, {"date": "2024-04-02", "close": 10.13, "volume": 2797.0}, {"date": "2024-04-03", "close": 10.1, "volume": 1721.0}, {"date": "2024-04-04", "close": 9.96, "volume": 1000.0}, {"date": "2024-04-05", "close": 9.7952, "volume": 353.0}, {"date": "2024-04-08", "close": 9.8601, "volume": 2203.0}, {"date": "2024-04-09", "close": 9.9, "volume": 1186.0}, {"date": "2024-04-10", "close": 9.9, "volume": null}, {"date": "2024-04-11", "close": 9.6, "volume": 2158.0}, {"date": "2024-04-12", "close": 9.592, "volume": 1778.0}, {"date": "2024-04-15", "close": 9.5, "volume": 1238.0}, {"date": "2024-04-16", "close": 9.22, "volume": 8630.0}, {"date": "2024-04-17", "close": 9.2, "volume": 1155.0}, {"date": "2024-04-18", "close": 9.02, "volume": 1263.0}, {"date": "2024-04-19", "close": 9.1, "volume": 491.0}, {"date": "2024-04-22", "close": 9.1, "volume": 360.0}, {"date": "2024-04-23", "close": 9.145, "volume": 698.0}, {"date": "2024-04-24", "close": 9.28, "volume": 2393.0}, {"date": "2024-04-25", "close": 9.29, "volume": 697.0}, {"date": "2024-04-26", "close": 9.02, "volume": 2236.0}, {"date": "2024-04-29", "close": 9.03, "volume": 777.0}, {"date": "2024-04-30", "close": 9.03, "volume": 307.0}, {"date": "2024-05-01", "close": 9.2647, "volume": 2940.0}, {"date": "2024-05-02", "close": 9.08, "volume": 1900.0}, {"date": "2024-05-03", "close": 9.08, "volume": 158.0}, {"date": "2024-05-06", "close": 9.1, "volume": 6104.0}, {"date": "2024-05-07", "close": 9.18, "volume": 1047.0}, {"date": "2024-05-08", "close": 9.21, "volume": 348.0}, {"date": "2024-05-09", "close": 9.21, "volume": 145.0}, {"date": "2024-05-10", "close": 9.2425, "volume": 513.0}, {"date": "2024-05-13", "close": 9.195, "volume": 3262.0}, {"date": "2024-05-14", "close": 9.04, "volume": 448.0}, {"date": "2024-05-15", "close": 9.25, "volume": 488.0}, {"date": "2024-05-16", "close": 9.26, "volume": 1495.0}, {"date": "2024-05-17", "close": 9.39, "volume": 5264.0}, {"date": "2024-05-20", "close": 9.31, "volume": 603.0}, {"date": "2024-05-21", "close": 9.4439, "volume": 477.0}, {"date": "2024-05-22", "close": 9.51, "volume": 11305.0}, {"date": "2024-05-23", "close": 9.33, "volume": 1951.0}, {"date": "2024-05-24", "close": 9.3397, "volume": 572.0}, {"date": "2024-05-28", "close": 9.36, "volume": 2316.0}, {"date": "2024-05-29", "close": 9.38, "volume": 1796.0}, {"date": "2024-05-30", "close": 9.556, "volume": 580.0}, {"date": "2024-05-31", "close": 9.46, "volume": 2095.0}, {"date": "2024-06-03", "close": 9.41, "volume": 485.0}, {"date": "2024-06-04", "close": 9.54, "volume": 1933.0}, {"date": "2024-06-05", "close": 9.42, "volume": 371.0}, {"date": "2024-06-06", "close": 9.41, "volume": 565.0}, {"date": "2024-06-07", "close": 9.41, "volume": null}, {"date": "2024-06-10", "close": 9.41, "volume": 608.0}, {"date": "2024-06-11", "close": 9.6982, "volume": 1893.0}, {"date": "2024-06-12", "close": 9.4587, "volume": 2737.0}, {"date": "2024-06-13", "close": 9.51, "volume": 188.0}, {"date": "2024-06-14", "close": 9.43, "volume": 262.0}, {"date": "2024-06-17", "close": 9.4746, "volume": 443.0}, {"date": "2024-06-18", "close": 9.4101, "volume": 4437.0}, {"date": "2024-06-20", "close": 9.39, "volume": 515.0}, {"date": "2024-06-21", "close": 9.3, "volume": 921.0}, {"date": "2024-06-24", "close": 9.24, "volume": 2190.0}, {"date": "2024-06-25", "close": 9.29, "volume": 350.0}, {"date": "2024-06-26", "close": 9.18, "volume": 13667.0}, {"date": "2024-06-27", "close": 9.1502, "volume": 550.0}, {"date": "2024-06-28", "close": 9.24, "volume": 1236.0}, {"date": "2024-07-01", "close": 9.03, "volume": 434.0}, {"date": "2024-07-02", "close": 8.73, "volume": 4985.0}, {"date": "2024-07-03", "close": 8.9398, "volume": 3760.0}, {"date": "2024-07-05", "close": 8.93, "volume": 1584.0}, {"date": "2024-07-08", "close": 9.17, "volume": 6726.0}, {"date": "2024-07-09", "close": 9.35, "volume": 841.0}, {"date": "2024-07-10", "close": 9.16, "volume": 1759.0}, {"date": "2024-07-11", "close": 9.22, "volume": 965.0}, {"date": "2024-07-12", "close": 9.58, "volume": 952.0}, {"date": "2024-07-15", "close": 9.7, "volume": 3401.0}, {"date": "2024-07-16", "close": 9.5, "volume": 3285.0}, {"date": "2024-07-17", "close": 9.345, "volume": 3711.0}, {"date": "2024-07-18", "close": 9.475, "volume": 1482.0}, {"date": "2024-07-19", "close": 9.6184, "volume": 541.0}, {"date": "2024-07-22", "close": 9.6184, "volume": null}, {"date": "2024-07-23", "close": 9.6184, "volume": null}, {"date": "2024-07-24", "close": 9.8, "volume": 1294.0}, {"date": "2024-07-25", "close": 9.68, "volume": 2125.0}, {"date": "2024-07-26", "close": 9.83, "volume": 1307.0}, {"date": "2024-07-29", "close": 9.83, "volume": null}, {"date": "2024-07-30", "close": 9.55, "volume": 339.0}, {"date": "2024-07-31", "close": 9.56, "volume": 10973.0}, {"date": "2024-08-01", "close": 9.85, "volume": 3150.0}, {"date": "2024-08-02", "close": 9.5201, "volume": 1499.0}, {"date": "2024-08-05", "close": 9.53, "volume": 908.0}, {"date": "2024-08-06", "close": 9.79, "volume": 1358.0}, {"date": "2024-08-07", "close": 9.79, "volume": null}, {"date": "2024-08-08", "close": 9.445, "volume": 6980.0}, {"date": "2024-08-09", "close": 9.46, "volume": 3120.0}, {"date": "2024-08-12", "close": 9.6193, "volume": 876.0}, {"date": "2024-08-13", "close": 9.52, "volume": 792.0}, {"date": "2024-08-14", "close": 9.6, "volume": 7085.0}, {"date": "2024-08-15", "close": 9.79, "volume": 970.0}, {"date": "2024-08-16", "close": 9.8928, "volume": 772.0}, {"date": "2024-08-19", "close": 9.83, "volume": 2238.0}, {"date": "2024-08-20", "close": 9.99, "volume": 1435.0}, {"date": "2024-08-21", "close": 9.7048, "volume": 564.0}, {"date": "2024-08-22", "close": 9.6197, "volume": 12403.0}, {"date": "2024-08-23", "close": 9.64, "volume": 8076.0}, {"date": "2024-08-26", "close": 11.2, "volume": 119142.0}, {"date": "2024-08-27", "close": 10.26, "volume": 93834.0}, {"date": "2024-08-28", "close": 9.985, "volume": 4582.0}, {"date": "2024-08-29", "close": 10.3691, "volume": 3516.0}, {"date": "2024-08-30", "close": 11.02, "volume": 392658.0}, {"date": "2024-09-03", "close": 10.75, "volume": 19688.0}, {"date": "2024-09-04", "close": 10.56, "volume": 11217.0}, {"date": "2024-09-05", "close": 10.9, "volume": 3868.0}, {"date": "2024-09-06", "close": 10.85, "volume": 5998.0}, {"date": "2024-09-09", "close": 10.74, "volume": 2756.0}, {"date": "2024-09-10", "close": 10.78, "volume": 1755.0}, {"date": "2024-09-11", "close": 10.74, "volume": 872.0}, {"date": "2024-09-12", "close": 10.42, "volume": 8603.0}, {"date": "2024-09-13", "close": 10.715, "volume": 10125.0}, {"date": "2024-09-16", "close": 10.78, "volume": 9552.0}, {"date": "2024-09-17", "close": 10.98, "volume": 13064.0}, {"date": "2024-09-18", "close": 10.89, "volume": 5961.0}, {"date": "2024-09-19", "close": 11.02, "volume": 2479.0}, {"date": "2024-09-20", "close": 10.88, "volume": 3086.0}, {"date": "2024-09-23", "close": 10.76, "volume": 7168.0}, {"date": "2024-09-24", "close": 10.5399, "volume": 8513.0}, {"date": "2024-09-25", "close": 10.93, "volume": 4345.0}, {"date": "2024-09-26", "close": 10.83, "volume": 11636.0}, {"date": "2024-09-27", "close": 10.75, "volume": 15962.0}, {"date": "2024-09-30", "close": 10.822, "volume": 15854.0}, {"date": "2024-10-01", "close": 10.8817, "volume": 18350.0}, {"date": "2024-10-02", "close": 11.3169, "volume": 1227.0}, {"date": "2024-10-03", "close": 11.05, "volume": 13448.0}, {"date": "2024-10-04", "close": 11.1935, "volume": 1434.0}, {"date": "2024-10-07", "close": 11.44, "volume": 6525.0}, {"date": "2024-10-08", "close": 11.43, "volume": 1630.0}, {"date": "2024-10-09", "close": 11.68, "volume": 8713.0}, {"date": "2024-10-10", "close": 11.83, "volume": 1634.0}, {"date": "2024-10-11", "close": 11.8201, "volume": 1073.0}, {"date": "2024-10-14", "close": 12.11, "volume": 1910.0}, {"date": "2024-10-15", "close": 11.77, "volume": 3732.0}, {"date": "2024-10-16", "close": 11.8, "volume": 2176.0}, {"date": "2024-10-17", "close": 11.85, "volume": 3462.0}, {"date": "2024-10-18", "close": 11.6262, "volume": 1616.0}, {"date": "2024-10-21", "close": 11.7787, "volume": 2726.0}, {"date": "2024-10-22", "close": 11.8301, "volume": 3011.0}, {"date": "2024-10-23", "close": 11.907, "volume": 1720.0}, {"date": "2024-10-24", "close": 11.5, "volume": 8925.0}, {"date": "2024-10-25", "close": 11.79, "volume": 1125.0}, {"date": "2024-10-28", "close": 12.09, "volume": 3625.0}, {"date": "2024-10-29", "close": 12.15, "volume": 3094.0}, {"date": "2024-10-30", "close": 12.05, "volume": 2491.0}, {"date": "2024-10-31", "close": 11.733, "volume": 1670.0}, {"date": "2024-11-01", "close": 11.45, "volume": 3493.0}, {"date": "2024-11-04", "close": 11.7299, "volume": 2555.0}, {"date": "2024-11-05", "close": 11.84, "volume": 4223.0}, {"date": "2024-11-06", "close": 11.72, "volume": 628.0}, {"date": "2024-11-07", "close": 11.47, "volume": 8558.0}, {"date": "2024-11-08", "close": 11.335, "volume": 1504.0}, {"date": "2024-11-11", "close": 11.15, "volume": 1238.0}, {"date": "2024-11-12", "close": 11.33, "volume": 3869.0}, {"date": "2024-11-13", "close": 11.36, "volume": 2013.0}, {"date": "2024-11-14", "close": 11.52, "volume": 757.0}, {"date": "2024-11-15", "close": 11.4699, "volume": 2111.0}, {"date": "2024-11-18", "close": 11.49, "volume": 1727.0}, {"date": "2024-11-19", "close": 11.8499, "volume": 3492.0}, {"date": "2024-11-20", "close": 14.0, "volume": 68542.0}, {"date": "2024-11-21", "close": 14.5, "volume": 32573.0}, {"date": "2024-11-22", "close": 14.3536, "volume": 12697.0}, {"date": "2024-11-25", "close": 14.7, "volume": 13414.0}, {"date": "2024-11-26", "close": 14.2301, "volume": 4595.0}, {"date": "2024-11-27", "close": 14.55, "volume": 10034.0}, {"date": "2024-11-29", "close": 14.5765, "volume": 3514.0}, {"date": "2024-12-02", "close": 14.34, "volume": 10384.0}, {"date": "2024-12-03", "close": 14.73, "volume": 3095.0}, {"date": "2024-12-04", "close": 14.86, "volume": 3072.0}, {"date": "2024-12-05", "close": 15.16, "volume": 13165.0}, {"date": "2024-12-06", "close": 15.425, "volume": 10037.0}, {"date": "2024-12-09", "close": 16.1, "volume": 13038.0}, {"date": "2024-12-10", "close": 16.12, "volume": 4631.0}, {"date": "2024-12-11", "close": 16.1617, "volume": 3737.0}, {"date": "2024-12-12", "close": 16.15, "volume": 4300.0}, {"date": "2024-12-13", "close": 16.425, "volume": 10409.0}, {"date": "2024-12-16", "close": 16.795, "volume": 10910.0}, {"date": "2024-12-17", "close": 16.69, "volume": 13745.0}, {"date": "2024-12-18", "close": 16.87, "volume": 7420.0}, {"date": "2024-12-19", "close": 16.26, "volume": 7148.0}, {"date": "2024-12-20", "close": 16.74, "volume": 5924.0}, {"date": "2024-12-23", "close": 16.52, "volume": 3371.0}, {"date": "2024-12-24", "close": 16.57, "volume": 826.0}, {"date": "2024-12-26", "close": 16.2874, "volume": 2052.0}, {"date": "2024-12-27", "close": 16.645, "volume": 1107.0}, {"date": "2024-12-30", "close": 16.64, "volume": 5148.0}, {"date": "2024-12-31", "close": 16.31, "volume": 3559.0}, {"date": "2025-01-02", "close": 16.36, "volume": 16891.0}, {"date": "2025-01-03", "close": 15.9, "volume": 9500.0}, {"date": "2025-01-06", "close": 16.2041, "volume": 11606.0}, {"date": "2025-01-07", "close": 16.35, "volume": 2812.0}, {"date": "2025-01-08", "close": 15.61, "volume": 1858.0}, {"date": "2025-01-10", "close": 15.55, "volume": 1833.0}, {"date": "2025-01-13", "close": 15.64, "volume": 4097.0}, {"date": "2025-01-14", "close": 15.74, "volume": 4768.0}, {"date": "2025-01-15", "close": 15.83, "volume": 2414.0}, {"date": "2025-01-16", "close": 15.89, "volume": 6620.0}, {"date": "2025-01-17", "close": 15.79, "volume": 4428.0}, {"date": "2025-01-21", "close": 16.17, "volume": 47403.0}, {"date": "2025-01-22", "close": 16.37, "volume": 9146.0}, {"date": "2025-01-23", "close": 16.4, "volume": 6904.0}, {"date": "2025-01-24", "close": 16.3, "volume": 5388.0}, {"date": "2025-01-27", "close": 16.26, "volume": 9779.0}, {"date": "2025-01-28", "close": 16.17, "volume": 1623.0}, {"date": "2025-01-29", "close": 16.26, "volume": 5433.0}, {"date": "2025-01-30", "close": 16.24, "volume": 9786.0}, {"date": "2025-01-31", "close": 16.37, "volume": 2292.0}, {"date": "2025-02-03", "close": 16.39, "volume": 14109.0}, {"date": "2025-02-04", "close": 16.495, "volume": 10762.0}, {"date": "2025-02-05", "close": 17.18, "volume": 8290.0}, {"date": "2025-02-06", "close": 17.4, "volume": 13545.0}, {"date": "2025-02-07", "close": 17.3, "volume": 4487.0}, {"date": "2025-02-10", "close": 17.34, "volume": 13456.0}, {"date": "2025-02-11", "close": 17.24, "volume": 5348.0}, {"date": "2025-02-12", "close": 16.96, "volume": 2955.0}, {"date": "2025-02-13", "close": 17.09, "volume": 8631.0}, {"date": "2025-02-14", "close": 17.1, "volume": 5218.0}, {"date": "2025-02-18", "close": 17.19, "volume": 9418.0}, {"date": "2025-02-19", "close": 17.5, "volume": 24601.0}, {"date": "2025-02-20", "close": 17.4, "volume": 4932.0}, {"date": "2025-02-21", "close": 17.44, "volume": 5390.0}, {"date": "2025-02-24", "close": 17.29, "volume": 5848.0}, {"date": "2025-02-25", "close": 17.3, "volume": 6097.0}, {"date": "2025-02-26", "close": 17.045, "volume": 4587.0}, {"date": "2025-02-27", "close": 16.97, "volume": 6949.0}, {"date": "2025-02-28", "close": 17.14, "volume": 5371.0}, {"date": "2025-03-03", "close": 16.89, "volume": 2947.0}, {"date": "2025-03-04", "close": 16.69, "volume": 5974.0}, {"date": "2025-03-05", "close": 16.35, "volume": 14084.0}, {"date": "2025-03-06", "close": 16.205, "volume": 3889.0}, {"date": "2025-03-07", "close": 16.28, "volume": 6449.0}, {"date": "2025-03-10", "close": 16.4, "volume": 10331.0}, {"date": "2025-03-11", "close": 16.51, "volume": 7996.0}, {"date": "2025-03-12", "close": 16.55, "volume": 4734.0}, {"date": "2025-03-13", "close": 16.62, "volume": 6314.0}, {"date": "2025-03-14", "close": 17.55, "volume": 2900.0}, {"date": "2025-03-17", "close": 16.495, "volume": 6716.0}, {"date": "2025-03-18", "close": 16.25, "volume": 8628.0}, {"date": "2025-03-19", "close": 16.23, "volume": 5439.0}, {"date": "2025-03-20", "close": 16.3091, "volume": 6541.0}, {"date": "2025-03-21", "close": 16.24, "volume": 5436.0}, {"date": "2025-03-24", "close": 15.9354, "volume": 8717.0}, {"date": "2025-03-25", "close": 15.94, "volume": 6428.0}, {"date": "2025-03-26", "close": 15.28, "volume": 6942.0}, {"date": "2025-03-27", "close": 15.59, "volume": 3578.0}, {"date": "2025-03-28", "close": 15.21, "volume": 5198.0}, {"date": "2025-03-31", "close": 14.61, "volume": 4918.0}, {"date": "2025-04-01", "close": 15.205, "volume": 8681.0}, {"date": "2025-04-02", "close": 15.53, "volume": 4074.0}, {"date": "2025-04-03", "close": 15.1, "volume": 1519.0}, {"date": "2025-04-04", "close": 14.74, "volume": 11493.0}, {"date": "2025-04-07", "close": 14.92, "volume": 20591.0}, {"date": "2025-04-08", "close": 14.3, "volume": 2111.0}, {"date": "2025-04-09", "close": 14.62, "volume": 45703.0}, {"date": "2025-04-10", "close": 14.12, "volume": 94768.0}, {"date": "2025-04-11", "close": 14.5, "volume": 14395.0}, {"date": "2025-04-14", "close": 14.4, "volume": 53158.0}, {"date": "2025-04-15", "close": 15.2892, "volume": 13388.0}, {"date": "2025-04-16", "close": 14.8507, "volume": 3231.0}, {"date": "2025-04-17", "close": 14.934, "volume": 2538.0}, {"date": "2025-04-21", "close": 14.49, "volume": 6840.0}, {"date": "2025-04-22", "close": 14.95, "volume": 2275.0}, {"date": "2025-04-23", "close": 15.0, "volume": 4266.0}, {"date": "2025-04-24", "close": 15.74, "volume": 4343.0}, {"date": "2025-04-25", "close": 15.6525, "volume": 1839.0}, {"date": "2025-04-28", "close": 15.0, "volume": 5208.0}, {"date": "2025-04-29", "close": 15.1368, "volume": 2944.0}, {"date": "2025-04-30", "close": 14.69, "volume": 4909.0}, {"date": "2025-05-01", "close": 14.78, "volume": 1746.0}, {"date": "2025-05-02", "close": 14.61, "volume": 4421.0}, {"date": "2025-05-05", "close": 15.42, "volume": 8203.0}, {"date": "2025-05-06", "close": 15.01, "volume": 1120.0}, {"date": "2025-05-07", "close": 15.25, "volume": 2144.0}, {"date": "2025-05-08", "close": 15.27, "volume": 2240.0}, {"date": "2025-05-09", "close": 15.595, "volume": 1243.0}, {"date": "2025-05-12", "close": 15.79, "volume": 4082.0}, {"date": "2025-05-13", "close": 15.585, "volume": 4203.0}, {"date": "2025-05-14", "close": 15.74, "volume": 3589.0}, {"date": "2025-05-15", "close": 15.6, "volume": 791.0}, {"date": "2025-05-16", "close": 15.69, "volume": 1223.0}, {"date": "2025-05-19", "close": 15.61, "volume": 12742.0}, {"date": "2025-05-20", "close": 16.24, "volume": 4424.0}, {"date": "2025-05-21", "close": 15.61, "volume": 1770.0}, {"date": "2025-05-22", "close": 15.92, "volume": 2592.0}, {"date": "2025-05-23", "close": 15.64, "volume": 517.0}, {"date": "2025-05-27", "close": 15.91, "volume": 10962.0}, {"date": "2025-05-28", "close": 15.92, "volume": 2284.0}, {"date": "2025-05-29", "close": 15.73, "volume": 499.0}, {"date": "2025-05-30", "close": 15.98, "volume": 1170.0}, {"date": "2025-06-02", "close": 15.82, "volume": 1641.0}, {"date": "2025-06-03", "close": 15.9, "volume": 3407.0}, {"date": "2025-06-04", "close": 15.7, "volume": 9037.0}, {"date": "2025-06-05", "close": 15.87, "volume": 9461.0}, {"date": "2025-06-06", "close": 15.97, "volume": 2023.0}, {"date": "2025-06-09", "close": 15.9, "volume": 2203.0}, {"date": "2025-06-10", "close": 16.0999, "volume": 13340.0}, {"date": "2025-06-11", "close": 15.825, "volume": 7189.0}, {"date": "2025-06-12", "close": 15.75, "volume": 1755.0}, {"date": "2025-06-13", "close": 15.45, "volume": 2921.0}, {"date": "2025-06-16", "close": 16.6, "volume": 24620.0}, {"date": "2025-06-17", "close": 17.05, "volume": 16429.0}, {"date": "2025-06-18", "close": 17.15, "volume": 6638.0}, {"date": "2025-06-20", "close": 16.91, "volume": 8408.0}, {"date": "2025-06-23", "close": 17.47, "volume": 50644.0}, {"date": "2025-06-24", "close": 17.8, "volume": 58515.0}, {"date": "2025-06-25", "close": 17.92, "volume": 12060.0}, {"date": "2025-06-26", "close": 18.0, "volume": 15997.0}, {"date": "2025-06-27", "close": 18.1, "volume": 2903.0}, {"date": "2025-06-30", "close": 18.86, "volume": 56791.0}, {"date": "2025-07-01", "close": 19.15, "volume": 44384.0}, {"date": "2025-07-02", "close": 18.72, "volume": 10170.0}, {"date": "2025-07-03", "close": 19.05, "volume": 45563.0}, {"date": "2025-07-07", "close": 19.55, "volume": 105402.0}, {"date": "2025-07-08", "close": 19.14, "volume": 11851.0}, {"date": "2025-07-09", "close": 19.32, "volume": 15954.0}, {"date": "2025-07-10", "close": 19.29, "volume": 14183.0}, {"date": "2025-07-11", "close": 18.95, "volume": 4318.0}, {"date": "2025-07-14", "close": 19.83, "volume": 16329.0}, {"date": "2025-07-15", "close": 19.5, "volume": 42356.0}, {"date": "2025-07-16", "close": 19.92, "volume": 56914.0}, {"date": "2025-07-17", "close": 19.95, "volume": 51808.0}, {"date": "2025-07-18", "close": 19.82, "volume": 8497.0}, {"date": "2025-07-21", "close": 21.05, "volume": 87444.0}, {"date": "2025-07-22", "close": 21.39, "volume": 22870.0}, {"date": "2025-07-23", "close": 20.42, "volume": 28934.0}, {"date": "2025-07-24", "close": 20.53, "volume": 19347.0}, {"date": "2025-07-25", "close": 20.68, "volume": 10007.0}, {"date": "2025-07-28", "close": 21.42, "volume": 21408.0}, {"date": "2025-07-29", "close": 21.65, "volume": 22547.0}, {"date": "2025-07-30", "close": 21.29, "volume": 1971.0}, {"date": "2025-07-31", "close": 21.35, "volume": 7068.0}, {"date": "2025-08-01", "close": 21.16, "volume": 3873.0}, {"date": "2025-08-04", "close": 22.36, "volume": 30679.0}, {"date": "2025-08-05", "close": 21.85, "volume": 5250.0}, {"date": "2025-08-06", "close": 22.19, "volume": 23813.0}, {"date": "2025-08-07", "close": 21.41, "volume": 11730.0}, {"date": "2025-08-08", "close": 21.28, "volume": 11534.0}, {"date": "2025-08-11", "close": 21.69, "volume": 13963.0}, {"date": "2025-08-12", "close": 20.58, "volume": 26395.0}, {"date": "2025-08-13", "close": 21.57, "volume": 13271.0}, {"date": "2025-08-14", "close": 21.71, "volume": 11909.0}, {"date": "2025-08-15", "close": 21.86, "volume": 2382.0}, {"date": "2025-08-18", "close": 21.88, "volume": 15716.0}, {"date": "2025-08-19", "close": 21.44, "volume": 6498.0}, {"date": "2025-08-20", "close": 21.62, "volume": 14781.0}, {"date": "2025-08-21", "close": 21.52, "volume": 11129.0}, {"date": "2025-08-22", "close": 22.05, "volume": 14280.0}, {"date": "2025-08-25", "close": 21.16, "volume": 17108.0}, {"date": "2025-08-26", "close": 20.9999, "volume": 8707.0}, {"date": "2025-08-27", "close": 21.25, "volume": 26497.0}, {"date": "2025-08-28", "close": 20.25, "volume": 10691.0}, {"date": "2025-08-29", "close": 20.489, "volume": 937.0}, {"date": "2025-09-02", "close": 19.71, "volume": 13003.0}, {"date": "2025-09-03", "close": 19.9, "volume": 15582.0}, {"date": "2025-09-04", "close": 19.81, "volume": 5630.0}, {"date": "2025-09-05", "close": 20.165, "volume": 6219.0}, {"date": "2025-09-08", "close": 20.9, "volume": 12951.0}, {"date": "2025-09-09", "close": 20.2, "volume": 3351.0}, {"date": "2025-09-10", "close": 20.85, "volume": 10349.0}, {"date": "2025-09-11", "close": 21.1226, "volume": 9465.0}, {"date": "2025-09-12", "close": 21.1, "volume": 9307.0}, {"date": "2025-09-15", "close": 20.9, "volume": 5453.0}, {"date": "2025-09-16", "close": 20.64, "volume": 6101.0}, {"date": "2025-09-17", "close": 19.9, "volume": 3848.0}, {"date": "2025-09-18", "close": 19.99, "volume": 2264.0}, {"date": "2025-09-19", "close": 19.73, "volume": 6581.0}, {"date": "2025-09-22", "close": 19.6, "volume": 993.0}, {"date": "2025-09-23", "close": 18.65, "volume": 8417.0}, {"date": "2025-09-24", "close": 18.2, "volume": 10723.0}, {"date": "2025-09-25", "close": 18.82, "volume": 12041.0}, {"date": "2025-09-26", "close": 19.14, "volume": 6867.0}, {"date": "2025-09-29", "close": 20.2, "volume": 10018.0}, {"date": "2025-09-30", "close": 20.55, "volume": 4061.0}, {"date": "2025-10-01", "close": 19.31, "volume": 11643.0}, {"date": "2025-10-02", "close": 19.48, "volume": 8712.0}, {"date": "2025-10-03", "close": 20.0, "volume": 9102.0}, {"date": "2025-10-06", "close": 20.44, "volume": 4930.0}, {"date": "2025-10-07", "close": 20.88, "volume": 6360.0}, {"date": "2025-10-08", "close": 21.27, "volume": 4837.0}, {"date": "2025-10-09", "close": 20.81, "volume": 1193.0}, {"date": "2025-10-10", "close": 21.0386, "volume": 1535.0}, {"date": "2025-10-13", "close": 20.96, "volume": 1482.0}, {"date": "2025-10-14", "close": 20.83, "volume": 3122.0}, {"date": "2025-10-15", "close": 20.5, "volume": 880.0}, {"date": "2025-10-16", "close": 20.14, "volume": 2455.0}, {"date": "2025-10-17", "close": 20.09, "volume": 2040.0}, {"date": "2025-10-20", "close": 20.255, "volume": 2180.0}, {"date": "2025-10-21", "close": 20.25, "volume": 2567.0}, {"date": "2025-10-22", "close": 19.97, "volume": 3165.0}, {"date": "2025-10-23", "close": 20.4, "volume": 4476.0}, {"date": "2025-10-24", "close": 20.3176, "volume": 1741.0}, {"date": "2025-10-27", "close": 21.14, "volume": 7633.0}, {"date": "2025-10-28", "close": 21.2, "volume": 3474.0}, {"date": "2025-10-29", "close": 20.87, "volume": 2074.0}, {"date": "2025-10-30", "close": 21.17, "volume": 3826.0}, {"date": "2025-10-31", "close": 21.4175, "volume": 649.0}, {"date": "2025-11-03", "close": 21.85, "volume": 8922.0}, {"date": "2025-11-04", "close": 21.63, "volume": 2726.0}, {"date": "2025-11-05", "close": 21.44, "volume": 21267.0}, {"date": "2025-11-06", "close": 21.75, "volume": 3976.0}, {"date": "2025-11-07", "close": 21.77, "volume": 678.0}, {"date": "2025-11-10", "close": 22.15, "volume": 9859.0}, {"date": "2025-11-11", "close": 22.04, "volume": 3090.0}, {"date": "2025-11-12", "close": 22.9, "volume": 5510.0}, {"date": "2025-11-13", "close": 22.55, "volume": 7753.0}, {"date": "2025-11-14", "close": 22.17, "volume": 5333.0}, {"date": "2025-11-17", "close": 22.71, "volume": 7568.0}, {"date": "2025-11-18", "close": 23.315, "volume": 15774.0}, {"date": "2025-11-19", "close": 23.8, "volume": 32425.0}, {"date": "2025-11-20", "close": 24.2, "volume": 43056.0}, {"date": "2025-11-21", "close": 24.11, "volume": 11329.0}, {"date": "2025-11-24", "close": 24.5, "volume": 9105.0}, {"date": "2025-11-25", "close": 24.61, "volume": 10860.0}, {"date": "2025-11-26", "close": 25.1, "volume": 71993.0}, {"date": "2025-11-28", "close": 25.53, "volume": 13330.0}, {"date": "2025-12-01", "close": 24.93, "volume": 16582.0}, {"date": "2025-12-02", "close": 24.9, "volume": 14369.0}, {"date": "2025-12-03", "close": 25.97, "volume": 28774.0}, {"date": "2025-12-04", "close": 25.55, "volume": 4059.0}, {"date": "2025-12-05", "close": 25.75, "volume": 3533.0}, {"date": "2025-12-08", "close": 27.275, "volume": 25013.0}, {"date": "2025-12-09", "close": 27.79, "volume": 16056.0}, {"date": "2025-12-10", "close": 27.73, "volume": 9821.0}, {"date": "2025-12-11", "close": 27.98, "volume": 8818.0}, {"date": "2025-12-12", "close": 27.675, "volume": 3826.0}, {"date": "2025-12-15", "close": 27.91, "volume": 7758.0}, {"date": "2025-12-16", "close": 27.44, "volume": 9829.0}, {"date": "2025-12-17", "close": 27.0, "volume": 10740.0}, {"date": "2025-12-18", "close": 27.5, "volume": 12473.0}, {"date": "2025-12-19", "close": 27.99, "volume": 4133.0}, {"date": "2025-12-22", "close": 28.05, "volume": 11248.0}, {"date": "2025-12-23", "close": 28.19, "volume": 8656.0}, {"date": "2025-12-24", "close": 28.9, "volume": 14760.0}, {"date": "2025-12-26", "close": 29.32, "volume": 29861.0}, {"date": "2025-12-29", "close": 29.31, "volume": 22755.0}, {"date": "2025-12-30", "close": 28.97, "volume": 11345.0}, {"date": "2025-12-31", "close": 28.78, "volume": 12706.0}, {"date": "2026-01-02", "close": 28.7, "volume": 13614.0}, {"date": "2026-01-05", "close": 29.24, "volume": 4533.0}, {"date": "2026-01-06", "close": 29.2328, "volume": 4491.0}, {"date": "2026-01-07", "close": 29.462, "volume": 6985.0}, {"date": "2026-01-08", "close": 29.25, "volume": 9352.0}, {"date": "2026-01-09", "close": 29.13, "volume": 1792.0}, {"date": "2026-01-12", "close": 28.75, "volume": 6191.0}, {"date": "2026-01-13", "close": 29.16, "volume": 6151.0}, {"date": "2026-01-14", "close": 29.5, "volume": 33056.0}, {"date": "2026-01-15", "close": 29.23, "volume": 27960.0}, {"date": "2026-01-16", "close": 29.9, "volume": 8015.0}, {"date": "2026-01-20", "close": 29.21, "volume": 37714.0}, {"date": "2026-01-21", "close": 29.28, "volume": 34545.0}, {"date": "2026-01-22", "close": 29.37, "volume": 15218.0}, {"date": "2026-01-23", "close": 29.34, "volume": 6974.0}, {"date": "2026-01-26", "close": 28.86, "volume": 3113.0}, {"date": "2026-01-27", "close": 28.52, "volume": 16305.0}, {"date": "2026-01-28", "close": 27.81, "volume": 10885.0}, {"date": "2026-01-29", "close": 28.13, "volume": 30250.0}, {"date": "2026-01-30", "close": 28.98, "volume": 17061.0}, {"date": "2026-02-02", "close": 30.36, "volume": 5561.0}, {"date": "2026-02-03", "close": 30.11, "volume": 6402.0}, {"date": "2026-02-04", "close": 29.81, "volume": 6962.0}, {"date": "2026-02-05", "close": 29.76, "volume": 3443.0}, {"date": "2026-02-06", "close": 30.35, "volume": 1445.0}, {"date": "2026-02-09", "close": 29.65, "volume": 1851.0}, {"date": "2026-02-10", "close": 29.0, "volume": 1563.0}, {"date": "2026-02-11", "close": 29.14, "volume": 1773.0}, {"date": "2026-02-12", "close": 29.27, "volume": 4130.0}, {"date": "2026-02-13", "close": 28.96, "volume": 2728.0}, {"date": "2026-02-17", "close": 28.45, "volume": 2949.0}, {"date": "2026-02-18", "close": 27.6, "volume": 2125.0}, {"date": "2026-02-19", "close": 28.7, "volume": 11289.0}, {"date": "2026-02-20", "close": 27.77, "volume": 1293.0}, {"date": "2026-02-23", "close": 26.7301, "volume": 1930.0}, {"date": "2026-02-24", "close": 26.39, "volume": 2088.0}, {"date": "2026-02-25", "close": 25.7, "volume": 4412.0}, {"date": "2026-02-26", "close": 25.81, "volume": 3240.0}, {"date": "2026-02-27", "close": 25.24, "volume": 2178.0}, {"date": "2026-03-02", "close": 26.65, "volume": 5694.0}, {"date": "2026-03-03", "close": 26.1, "volume": 3043.0}, {"date": "2026-03-04", "close": 28.29, "volume": 5093.0}, {"date": "2026-03-05", "close": 28.28, "volume": 1784.0}, {"date": "2026-03-06", "close": 27.49, "volume": 1273.0}, {"date": "2026-03-09", "close": 27.86, "volume": 3764.0}, {"date": "2026-03-10", "close": 27.53, "volume": 736.0}, {"date": "2026-03-11", "close": 26.98, "volume": 795.0}, {"date": "2026-03-12", "close": 25.98, "volume": 4284.0}, {"date": "2026-03-13", "close": 25.685, "volume": 4277.0}, {"date": "2026-03-16", "close": 26.16, "volume": 1455.0}, {"date": "2026-03-17", "close": 25.93, "volume": 2339.0}, {"date": "2026-03-18", "close": 26.75, "volume": 1524.0}, {"date": "2026-03-19", "close": 26.5, "volume": 1581.0}, {"date": "2026-03-20", "close": 25.86, "volume": 1180.0}, {"date": "2026-03-23", "close": 26.65, "volume": 3762.0}, {"date": "2026-03-24", "close": 26.33, "volume": 1267.0}, {"date": "2026-03-25", "close": 25.91, "volume": 1533.0}, {"date": "2026-03-26", "close": 25.62, "volume": 1917.0}, {"date": "2026-03-27", "close": 25.0, "volume": 4198.0}, {"date": "2026-03-30", "close": 25.2, "volume": 2302.0}, {"date": "2026-03-31", "close": 25.2, "volume": null}, {"date": "2026-04-01", "close": 27.05, "volume": 1447.0}, {"date": "2026-04-02", "close": 24.93, "volume": 2538.0}, {"date": "2026-04-06", "close": 25.31, "volume": 934.0}, {"date": "2026-04-07", "close": 25.2, "volume": 1475.0}, {"date": "2026-04-08", "close": 25.95, "volume": 1605.0}, {"date": "2026-04-09", "close": 26.64, "volume": 2818.0}, {"date": "2026-04-10", "close": 28.7, "volume": 2749.0}, {"date": "2026-04-13", "close": 27.85, "volume": 1744.0}, {"date": "2026-04-14", "close": 28.24, "volume": 1333.0}, {"date": "2026-04-15", "close": 27.95, "volume": 442.0}, {"date": "2026-04-16", "close": 28.22, "volume": 997.0}, {"date": "2026-04-17", "close": 29.55, "volume": 3224.0}, {"date": "2026-04-20", "close": 29.25, "volume": 5575.0}, {"date": "2026-04-21", "close": 29.25, "volume": 986.0}, {"date": "2026-04-22", "close": 30.5, "volume": 1011.0}, {"date": "2026-04-23", "close": 29.93, "volume": 1626.0}, {"date": "2026-04-24", "close": 30.38, "volume": 1792.0}, {"date": "2026-04-27", "close": 30.95, "volume": 3949.0}, {"date": "2026-04-28", "close": 30.4, "volume": 971.0}, {"date": "2026-04-29", "close": 31.1641, "volume": 6959.0}, {"date": "2026-04-30", "close": 32.47, "volume": 20556.0}, {"date": "2026-05-01", "close": 32.2, "volume": 2406.0}, {"date": "2026-05-04", "close": 32.0, "volume": 3356.0}, {"date": "2026-05-05", "close": 32.7, "volume": 4782.0}, {"date": "2026-05-06", "close": 35.0, "volume": 6592.0}, {"date": "2026-05-07", "close": 35.1, "volume": 4513.0}, {"date": "2026-05-08", "close": 36.0, "volume": 9698.0}, {"date": "2026-05-11", "close": 36.86, "volume": 6688.0}, {"date": "2026-05-12", "close": 35.85, "volume": 3029.0}, {"date": "2026-05-13", "close": 35.75, "volume": 3390.0}, {"date": "2026-05-14", "close": 35.3, "volume": 1263.0}, {"date": "2026-05-15", "close": 35.3, "volume": null}, {"date": "2026-05-18", "close": 34.35, "volume": 3346.0}, {"date": "2026-05-19", "close": 35.06, "volume": 674.0}, {"date": "2026-05-20", "close": 36.5, "volume": 1688.0}, {"date": "2026-05-21", "close": 35.49, "volume": 243.0}, {"date": "2026-05-22", "close": 36.2, "volume": 672.0}, {"date": "2026-05-26", "close": 36.02, "volume": 3453.0}, {"date": "2026-05-27", "close": 35.8, "volume": 10818.0}, {"date": "2026-05-28", "close": 36.45, "volume": 8473.0}, {"date": "2026-05-29", "close": 36.9, "volume": 2215.0}, {"date": "2026-06-01", "close": 35.73, "volume": 921.0}, {"date": "2026-06-02", "close": 35.0, "volume": 4242.0}, {"date": "2026-06-03", "close": 33.75, "volume": 12165.0}, {"date": "2026-06-04", "close": 34.2, "volume": 1898.0}, {"date": "2026-06-05", "close": 33.61, "volume": 1591.0}, {"date": "2026-06-08", "close": 33.49, "volume": 1731.0}, {"date": "2026-06-09", "close": 34.05, "volume": 1287.0}, {"date": "2026-06-10", "close": 34.5, "volume": 1099.0}, {"date": "2026-06-11", "close": 33.25, "volume": 595.0}, {"date": "2026-06-12", "close": 34.49, "volume": 1275.0}, {"date": "2026-06-15", "close": 34.99, "volume": 1886.0}, {"date": "2026-06-16", "close": 32.5, "volume": 1671.0}, {"date": "2026-06-17", "close": 32.865, "volume": 661.0}, {"date": "2026-06-18", "close": 32.29, "volume": 2710.0}, {"date": "2026-06-22", "close": 31.9, "volume": 4526.0}, {"date": "2026-06-23", "close": 31.64, "volume": 370.0}, {"date": "2026-06-24", "close": 32.0, "volume": 903.0}, {"date": "2026-06-25", "close": 31.8, "volume": 586.0}, {"date": "2026-06-26", "close": 32.215, "volume": 725.0}, {"date": "2026-06-29", "close": 32.07, "volume": 1005.0}, {"date": "2026-06-30", "close": 33.25, "volume": 1878.0}, {"date": "2026-07-01", "close": 32.75, "volume": 1877.0}, {"date": "2026-07-02", "close": 33.31, "volume": 3941.0}, {"date": "2026-07-06", "close": 31.9, "volume": 1886.0}, {"date": "2026-07-07", "close": 31.83, "volume": 497.0}, {"date": "2026-07-08", "close": 31.64, "volume": 606.0}, {"date": "2026-07-09", "close": 31.7, "volume": 995.0}, {"date": "2026-07-10", "close": 31.55, "volume": 580.0}, {"date": "2026-07-13", "close": 31.55, "volume": null}, {"date": "2026-07-14", "close": 31.8, "volume": 1098.0}, {"date": "2026-07-15", "close": 31.55, "volume": 22091.0}, {"date": "2026-07-16", "close": 30.5, "volume": 5590.0}, {"date": "2026-07-17", "close": 30.79, "volume": 2063.0}, {"date": "2026-07-20", "close": 30.48, "volume": 2691.0}, {"date": "2026-07-21", "close": 29.8, "volume": 3613.0}, {"date": "2026-07-22", "close": 30.16, "volume": 6427.0}, {"date": "2026-07-23", "close": 29.6, "volume": 108766.0}, {"date": "2026-07-24", "close": 30.09, "volume": 11772.0}, {"date": "2026-07-27", "close": 29.4, "volume": 6309.0}, {"date": "2026-07-28", "close": 29.9, "volume": 2447.0}, {"date": "2026-07-29", "close": 26.15, "volume": 4477.0}, {"date": "2026-07-30", "close": 27.02, "volume": 3688.0}, {"date": "2026-07-31", "close": 26.8, "volume": 2957.0}, {"date": "2026-08-03", "close": 27.99, "volume": 2312.0}, {"date": "2026-08-04", "close": 29.61, "volume": 14687.0}, {"date": "2026-08-05", "close": 30.2, "volume": 7706.0}, {"date": "2026-08-06", "close": 28.21, "volume": 20036.0}, {"date": "2026-08-07", "close": 28.99, "volume": 3044.0}, {"date": "2026-08-10", "close": 28.1, "volume": 4897.0}, {"date": "2026-08-11", "close": 27.1, "volume": 3332.0}, {"date": "2026-08-12", "close": 27.65, "volume": 5337.0}, {"date": "2026-08-13", "close": 28.49, "volume": 3301.0}, {"date": "2026-08-14", "close": 28.73, "volume": 5762.0}], "refreshing": true}