{"ticker": "BWLP", "overview": {"name": "BW LPG Limited Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BWLP", "has_prices": true, "as_of": "2026-09-23", "last": 24.3, "prev_close": 24.44, "change": -0.14000000000000057, "change_pct": -0.00572831423895256, "session_volume": 263736.0, "vwap_5": 25.1578707823387, "vwap_20": 24.709715996439282, "vwap_60": 22.774563482344124, "vwap_250": 17.69817534400827, "high_52w": 26.14, "low_52w": 11.99, "avg_volume_20": 502819.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-220612", "src": "13DG", "ticker": "BWLP", "cik": "1649313", "company": "BW LPG Ltd", "company_raw": "BW LPG Ltd", "who": "BW LPG Ltd", "who_key": "BW LPG 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": "BW LPG Ltd moves to a 6.3% passive stake in BWLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1649313/0001193125-26-220612-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}, {"id": "13DG-0000919574-26-002219", "src": "13DG", "ticker": "BWLP", "cik": "1649313", "company": "BW LPG Ltd", "company_raw": "BW LPG Ltd", "who": "BW LPG Ltd", "who_key": "BW LPG 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": "BW LPG Ltd adjusts its stake in BWLP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1649313/0000919574-26-002219-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293201}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-220612", "src": "13DG", "ticker": "BWLP", "cik": "1649313", "company": "BW LPG Ltd", "company_raw": "BW LPG Ltd", "who": "BW LPG Ltd", "who_key": "BW LPG 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": "BW LPG Ltd moves to a 6.3% passive stake in BWLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1649313/0001193125-26-220612-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}, {"id": "13DG-0000919574-26-002219", "src": "13DG", "ticker": "BWLP", "cik": "1649313", "company": "BW LPG Ltd", "company_raw": "BW LPG Ltd", "who": "BW LPG Ltd", "who_key": "BW LPG 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": "BW LPG Ltd adjusts its stake in BWLP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1649313/0000919574-26-002219-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293201}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BW LPG Limited Common Shares", "new_value": "BW LPG Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001649313", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001649313", "applied": 1, "detected_at": "2026-09-10T23:37:48.738555"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BWLP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 2.32, "volume": null}, {"date": "2016-09-26", "close": 2.32, "volume": null}, {"date": "2016-09-27", "close": 2.32, "volume": null}, {"date": "2016-09-28", "close": 2.32, "volume": null}, {"date": "2016-09-29", "close": 2.32, "volume": null}, {"date": "2016-09-30", "close": 2.32, "volume": null}, {"date": "2016-10-03", "close": 2.32, "volume": null}, {"date": "2016-10-04", "close": 2.32, "volume": null}, {"date": "2016-10-05", "close": 2.32, "volume": null}, {"date": "2016-10-06", "close": 2.32, "volume": null}, {"date": "2016-10-07", "close": 2.32, "volume": null}, {"date": "2016-10-10", "close": 3.14, "volume": 600.0}, {"date": "2016-10-11", "close": 3.14, "volume": null}, {"date": "2016-10-12", "close": 3.14, "volume": null}, {"date": "2016-10-13", "close": 3.14, "volume": null}, {"date": "2016-10-14", "close": 3.14, "volume": null}, {"date": "2016-10-17", "close": 3.14, "volume": null}, {"date": "2016-10-18", "close": 3.14, "volume": null}, {"date": "2016-10-19", "close": 3.14, "volume": null}, {"date": "2016-10-20", "close": 3.14, "volume": null}, {"date": "2016-10-21", "close": 3.14, "volume": null}, {"date": "2016-10-24", "close": 3.15, "volume": 201.0}, {"date": "2016-10-25", "close": 3.15, "volume": null}, {"date": "2016-10-26", "close": 3.15, "volume": null}, {"date": "2016-10-27", "close": 3.15, "volume": null}, {"date": "2016-10-28", "close": 3.15, "volume": null}, {"date": "2016-10-31", "close": 3.15, "volume": null}, {"date": "2016-11-01", "close": 3.15, "volume": null}, {"date": "2016-11-02", "close": 3.15, "volume": null}, {"date": "2016-11-03", "close": 3.15, "volume": null}, {"date": "2016-11-04", "close": 3.15, "volume": null}, {"date": "2016-11-07", "close": 3.15, "volume": null}, {"date": "2016-11-08", "close": 3.15, "volume": null}, {"date": "2016-11-09", "close": 3.15, "volume": null}, {"date": "2016-11-10", "close": 3.15, "volume": null}, {"date": "2016-11-11", "close": 3.15, "volume": null}, {"date": "2016-11-14", "close": 3.15, "volume": null}, {"date": "2016-11-15", "close": 3.15, "volume": null}, {"date": "2016-11-16", "close": 3.15, "volume": null}, {"date": "2016-11-17", "close": 3.15, "volume": null}, {"date": "2016-11-18", "close": 3.15, "volume": null}, {"date": "2016-11-21", "close": 3.15, "volume": null}, {"date": "2016-11-22", "close": 3.15, "volume": null}, {"date": "2016-11-23", "close": 3.15, "volume": null}, {"date": "2016-11-25", "close": 3.15, "volume": null}, {"date": "2016-11-28", "close": 3.15, "volume": null}, {"date": "2016-11-29", "close": 3.15, "volume": null}, {"date": "2016-11-30", "close": 3.15, "volume": null}, {"date": "2016-12-01", "close": 3.15, "volume": null}, {"date": "2016-12-02", "close": 3.15, "volume": null}, {"date": "2016-12-05", "close": 3.15, "volume": null}, {"date": "2016-12-06", "close": 3.15, "volume": null}, {"date": "2016-12-07", "close": 3.15, "volume": null}, {"date": "2016-12-08", "close": 3.15, "volume": null}, {"date": "2016-12-09", "close": 3.15, "volume": null}, {"date": "2016-12-12", "close": 3.15, "volume": null}, {"date": "2016-12-13", "close": 3.15, "volume": null}, {"date": "2016-12-14", "close": 3.15, "volume": null}, {"date": "2016-12-15", "close": 3.15, "volume": null}, {"date": "2016-12-16", "close": 3.15, "volume": null}, {"date": "2016-12-19", "close": 3.15, "volume": null}, {"date": "2016-12-20", "close": 3.15, "volume": null}, {"date": "2016-12-21", "close": 3.15, "volume": null}, {"date": "2016-12-22", "close": 3.15, "volume": null}, {"date": "2016-12-23", "close": 3.15, "volume": null}, {"date": "2016-12-27", "close": 3.15, "volume": null}, {"date": "2016-12-28", "close": 3.15, "volume": null}, {"date": "2016-12-29", "close": 4.19, "volume": 1000.0}, {"date": "2016-12-30", "close": 4.19, "volume": null}, {"date": "2017-01-03", "close": 4.19, "volume": null}, {"date": "2017-01-04", "close": 4.19, "volume": null}, {"date": "2017-01-05", "close": 4.19, "volume": null}, {"date": "2017-01-06", "close": 4.19, "volume": null}, {"date": "2017-01-09", "close": 4.19, "volume": null}, {"date": "2017-01-10", "close": 4.19, "volume": null}, {"date": "2017-01-11", "close": 4.19, "volume": null}, {"date": "2017-01-12", "close": 4.19, "volume": null}, {"date": "2017-01-13", "close": 4.19, "volume": null}, {"date": "2017-01-17", "close": 4.19, "volume": null}, {"date": "2017-01-18", "close": 4.19, "volume": null}, {"date": "2017-01-19", "close": 4.19, "volume": null}, {"date": "2017-01-20", "close": 5.2, "volume": 150.0}, {"date": "2017-01-23", "close": 5.2, "volume": null}, {"date": "2017-01-24", "close": 5.2, "volume": null}, {"date": "2017-01-25", "close": 5.2, "volume": null}, {"date": "2017-01-26", "close": 5.2, "volume": null}, {"date": "2017-01-27", "close": 5.2, "volume": null}, {"date": "2017-01-30", "close": 5.2, "volume": 2500.0}, {"date": "2017-01-31", "close": 5.2, "volume": null}, {"date": "2017-02-01", "close": 5.2, "volume": null}, {"date": "2017-02-02", "close": 5.2, "volume": null}, {"date": "2017-02-03", "close": 5.2, "volume": null}, {"date": "2017-02-06", "close": 5.2, "volume": null}, {"date": "2017-02-07", "close": 5.2, "volume": null}, {"date": "2017-02-08", "close": 5.2, "volume": null}, {"date": "2017-02-09", "close": 5.2, "volume": null}, {"date": "2017-02-10", "close": 5.2, "volume": null}, {"date": "2017-02-13", "close": 5.2, "volume": null}, {"date": "2017-02-14", "close": 5.2, "volume": null}, {"date": "2017-02-15", "close": 5.2, "volume": null}, {"date": "2017-02-16", "close": 5.2, "volume": null}, {"date": "2017-02-17", "close": 5.2, "volume": null}, {"date": "2017-02-21", "close": 5.2, "volume": null}, {"date": "2017-02-22", "close": 5.2, "volume": null}, {"date": "2017-02-23", "close": 5.2, "volume": null}, {"date": "2017-02-24", "close": 5.2, "volume": null}, {"date": "2017-02-27", "close": 5.2, "volume": null}, {"date": "2017-02-28", "close": 5.2, "volume": null}, {"date": "2017-03-01", "close": 5.2, "volume": null}, {"date": "2017-03-02", "close": 5.2, "volume": null}, {"date": "2017-03-03", "close": 5.2, "volume": null}, {"date": "2017-03-06", "close": 5.2, "volume": null}, {"date": "2017-03-07", "close": 5.2, "volume": null}, {"date": "2017-03-08", "close": 5.2, "volume": null}, {"date": "2017-03-09", "close": 5.2, "volume": null}, {"date": "2017-03-10", "close": 5.2, "volume": null}, {"date": "2017-03-13", "close": 5.2, "volume": null}, {"date": "2017-03-14", "close": 5.2, "volume": null}, {"date": "2017-03-15", "close": 5.2, "volume": null}, {"date": "2017-03-16", "close": 5.2, "volume": null}, {"date": "2017-03-17", "close": 5.2, "volume": null}, {"date": "2017-03-20", "close": 5.2, "volume": null}, {"date": "2017-03-21", "close": 5.2, "volume": null}, {"date": "2017-03-22", "close": 5.2, "volume": null}, {"date": "2017-03-23", "close": 5.2, "volume": null}, {"date": "2017-03-24", "close": 5.2, "volume": null}, {"date": "2017-03-27", "close": 5.2, "volume": null}, {"date": "2017-03-28", "close": 5.2, "volume": null}, {"date": "2017-03-29", "close": 5.2, "volume": null}, {"date": "2017-03-30", "close": 5.2, "volume": null}, {"date": "2017-03-31", "close": 5.2, "volume": null}, {"date": "2017-04-03", "close": 5.2, "volume": null}, {"date": "2017-04-04", "close": 5.2, "volume": null}, {"date": "2017-04-05", "close": 5.2, "volume": null}, {"date": "2017-04-06", "close": 5.2, "volume": null}, {"date": "2017-04-07", "close": 5.2, "volume": null}, {"date": "2017-04-10", "close": 5.2, "volume": null}, {"date": "2017-04-11", "close": 5.2, "volume": null}, {"date": "2017-04-12", "close": 5.2, "volume": null}, {"date": "2017-04-13", "close": 5.2, "volume": null}, {"date": "2017-04-17", "close": 5.2, "volume": null}, {"date": "2017-04-18", "close": 5.2, "volume": null}, {"date": "2017-04-19", "close": 5.2, "volume": null}, {"date": "2017-04-20", "close": 5.2, "volume": null}, {"date": "2017-04-21", "close": 5.2, "volume": null}, {"date": "2017-04-24", "close": 5.2, "volume": null}, {"date": "2017-04-25", "close": 5.2, "volume": null}, {"date": "2017-04-26", "close": 5.2, "volume": null}, {"date": "2017-04-27", "close": 5.2, "volume": null}, {"date": "2017-04-28", "close": 5.2, "volume": null}, {"date": "2017-05-01", "close": 5.2, "volume": null}, {"date": "2017-05-02", "close": 5.2, "volume": null}, {"date": "2017-05-03", "close": 5.2, "volume": null}, {"date": "2017-05-04", "close": 5.2, "volume": null}, {"date": "2017-05-05", "close": 5.2, "volume": null}, {"date": "2017-05-08", "close": 5.2, "volume": null}, {"date": "2017-05-09", "close": 5.2, "volume": null}, {"date": "2017-05-10", "close": 5.2, "volume": null}, {"date": "2017-05-11", "close": 5.2, "volume": null}, {"date": "2017-05-12", "close": 5.2, "volume": null}, {"date": "2017-05-15", "close": 5.2, "volume": null}, {"date": "2017-05-16", "close": 5.2, "volume": null}, {"date": "2017-05-17", "close": 4.5, "volume": 1200.0}, {"date": "2017-05-18", "close": 4.5, "volume": null}, {"date": "2017-05-19", "close": 4.5, "volume": null}, {"date": "2017-05-22", "close": 4.5, "volume": null}, {"date": "2017-05-23", "close": 4.5, "volume": null}, {"date": "2017-05-24", "close": 4.5, "volume": null}, {"date": "2017-05-25", "close": 4.5, "volume": null}, {"date": "2017-05-26", "close": 4.5, "volume": null}, {"date": "2017-05-30", "close": 4.5, "volume": null}, {"date": "2017-05-31", "close": 3.98, "volume": 2440.0}, {"date": "2017-06-01", "close": 3.98, "volume": null}, {"date": "2017-06-02", "close": 3.98, "volume": null}, {"date": "2017-06-05", "close": 3.98, "volume": null}, {"date": "2017-06-06", "close": 3.98, "volume": null}, {"date": "2017-06-07", "close": 3.98, "volume": null}, {"date": "2017-06-08", "close": 3.98, "volume": null}, {"date": "2017-06-09", "close": 3.98, "volume": null}, {"date": "2017-06-12", "close": 3.98, "volume": null}, {"date": "2017-06-13", "close": 3.98, "volume": null}, {"date": "2017-06-14", "close": 3.98, "volume": null}, {"date": "2017-06-15", "close": 3.98, "volume": null}, {"date": "2017-06-16", "close": 3.98, "volume": null}, {"date": "2017-06-19", "close": 3.98, "volume": null}, {"date": "2017-06-20", "close": 3.98, "volume": null}, {"date": "2017-06-21", "close": 3.98, "volume": null}, {"date": "2017-06-22", "close": 3.98, "volume": null}, {"date": "2017-06-23", "close": 3.98, "volume": null}, {"date": "2017-06-26", "close": 3.98, "volume": null}, {"date": "2017-06-27", "close": 3.98, "volume": null}, {"date": "2017-06-28", "close": 3.98, "volume": null}, {"date": "2017-06-29", "close": 3.98, "volume": null}, {"date": "2017-06-30", "close": 3.98, "volume": null}, {"date": "2017-07-03", "close": 3.98, "volume": null}, {"date": "2017-07-05", "close": 3.98, "volume": null}, {"date": "2017-07-06", "close": 3.98, "volume": null}, {"date": "2017-07-07", "close": 3.98, "volume": null}, {"date": "2017-07-10", "close": 3.98, "volume": null}, {"date": "2017-07-11", "close": 3.98, "volume": null}, {"date": "2017-07-12", "close": 3.98, "volume": null}, {"date": "2017-07-13", "close": 3.98, "volume": null}, {"date": "2017-07-14", "close": 3.98, "volume": null}, {"date": "2017-07-17", "close": 3.98, "volume": null}, {"date": "2017-07-18", "close": 3.98, "volume": null}, {"date": "2017-07-19", "close": 3.98, "volume": null}, {"date": "2017-07-20", "close": 3.98, "volume": null}, {"date": "2017-07-21", "close": 3.98, "volume": null}, {"date": "2017-07-24", "close": 3.98, "volume": null}, {"date": "2017-07-25", "close": 3.98, "volume": null}, {"date": "2017-07-26", "close": 3.98, "volume": null}, {"date": "2017-07-27", "close": 3.98, "volume": null}, {"date": "2017-07-28", "close": 3.98, "volume": null}, {"date": "2017-07-31", "close": 3.98, "volume": null}, {"date": "2017-08-01", "close": 4.23, "volume": 2500.0}, {"date": "2017-08-02", "close": 4.23, "volume": null}, {"date": "2017-08-03", "close": 4.23, "volume": null}, {"date": "2017-08-04", "close": 4.23, "volume": null}, {"date": "2017-08-07", "close": 4.23, "volume": null}, {"date": "2017-08-08", "close": 4.23, "volume": null}, {"date": "2017-08-09", "close": 4.23, "volume": null}, {"date": "2017-08-10", "close": 4.23, "volume": null}, {"date": "2017-08-11", "close": 4.23, "volume": null}, {"date": "2017-08-14", "close": 4.23, "volume": null}, {"date": "2017-08-15", "close": 4.23, "volume": null}, {"date": "2017-08-16", "close": 4.23, "volume": null}, {"date": "2017-08-17", "close": 4.23, "volume": null}, {"date": "2017-08-18", "close": 4.23, "volume": null}, {"date": "2017-08-21", "close": 4.23, "volume": null}, {"date": "2017-08-22", "close": 4.23, "volume": null}, {"date": "2017-08-23", "close": 4.23, "volume": null}, {"date": "2017-08-24", "close": 4.23, "volume": null}, {"date": "2017-08-25", "close": 4.23, "volume": null}, {"date": "2017-08-28", "close": 4.23, "volume": null}, {"date": "2017-08-29", "close": 4.23, "volume": null}, {"date": "2017-08-30", "close": 4.23, "volume": null}, {"date": "2017-08-31", "close": 4.23, "volume": null}, {"date": "2017-09-01", "close": 4.23, "volume": null}, {"date": "2017-09-05", "close": 4.23, "volume": null}, {"date": "2017-09-06", "close": 4.23, "volume": null}, {"date": "2017-09-07", "close": 4.23, "volume": null}, {"date": "2017-09-08", "close": 4.23, "volume": null}, {"date": "2017-09-11", "close": 4.23, "volume": null}, {"date": "2017-09-12", "close": 4.23, "volume": null}, {"date": "2017-09-13", "close": 4.23, "volume": null}, {"date": "2017-09-14", "close": 4.23, "volume": null}, {"date": "2017-09-15", "close": 4.23, "volume": null}, {"date": "2017-09-18", "close": 4.23, "volume": null}, {"date": "2017-09-19", "close": 4.23, "volume": null}, {"date": "2017-09-20", "close": 4.23, "volume": null}, {"date": "2017-09-21", "close": 4.23, "volume": null}, {"date": "2017-09-22", "close": 4.23, "volume": null}, {"date": "2017-09-25", "close": 4.23, "volume": null}, {"date": "2017-09-26", "close": 4.23, "volume": null}, {"date": "2017-09-27", "close": 4.23, "volume": null}, {"date": "2017-09-28", "close": 4.23, "volume": null}, {"date": "2017-09-29", "close": 4.23, "volume": null}, {"date": "2017-10-02", "close": 4.23, "volume": null}, {"date": "2017-10-03", "close": 4.23, "volume": null}, {"date": "2017-10-04", "close": 4.23, "volume": null}, {"date": "2017-10-05", "close": 4.23, "volume": null}, {"date": "2017-10-06", "close": 4.23, "volume": null}, {"date": "2017-10-09", "close": 4.5, "volume": 1100.0}, {"date": "2017-10-10", "close": 4.5, "volume": null}, {"date": "2017-10-11", "close": 4.5, "volume": null}, {"date": "2017-10-12", "close": 4.5, "volume": null}, {"date": "2017-10-13", "close": 4.5, "volume": null}, {"date": "2017-10-16", "close": 4.5, "volume": null}, {"date": "2017-10-17", "close": 4.5, "volume": null}, {"date": "2017-10-18", "close": 4.5, "volume": null}, {"date": "2017-10-19", "close": 4.5, "volume": null}, {"date": "2017-10-20", "close": 4.5, "volume": null}, {"date": "2017-10-23", "close": 4.5, "volume": null}, {"date": "2017-10-24", "close": 4.5, "volume": null}, {"date": "2017-10-25", "close": 4.5, "volume": null}, {"date": "2017-10-26", "close": 4.5, "volume": null}, {"date": "2017-10-27", "close": 4.5, "volume": null}, {"date": "2017-10-30", "close": 4.5, "volume": null}, {"date": "2017-10-31", "close": 3.7282, "volume": 159477.0}, {"date": "2017-11-01", "close": 3.7282, "volume": null}, {"date": "2017-11-02", "close": 3.7282, "volume": null}, {"date": "2017-11-03", "close": 3.7282, "volume": null}, {"date": "2017-11-06", "close": 3.7282, "volume": null}, {"date": "2017-11-07", "close": 3.7282, "volume": null}, {"date": "2017-11-08", "close": 3.7282, "volume": null}, {"date": "2017-11-09", "close": 3.7282, "volume": null}, {"date": "2017-11-10", "close": 3.7282, "volume": null}, {"date": "2017-11-13", "close": 3.7282, "volume": null}, {"date": "2017-11-14", "close": 3.7282, "volume": null}, {"date": "2017-11-15", "close": 3.7282, "volume": null}, {"date": "2017-11-16", "close": 3.7282, "volume": null}, {"date": "2017-11-17", "close": 3.7282, "volume": null}, {"date": "2017-11-20", "close": 3.7282, "volume": null}, {"date": "2017-11-21", "close": 3.7282, "volume": null}, {"date": "2017-11-22", "close": 3.7282, "volume": null}, {"date": "2017-11-24", "close": 3.7282, "volume": null}, {"date": "2017-11-27", "close": 3.7282, "volume": null}, {"date": "2017-11-28", "close": 3.7282, "volume": null}, {"date": "2017-11-29", "close": 3.7282, "volume": null}, {"date": "2017-11-30", "close": 3.7282, "volume": null}, {"date": "2017-12-01", "close": 4.2, "volume": 2200.0}, {"date": "2017-12-04", "close": 4.2, "volume": null}, {"date": "2017-12-05", "close": 4.2, "volume": null}, {"date": "2017-12-06", "close": 4.2, "volume": null}, {"date": "2017-12-07", "close": 4.2, "volume": null}, {"date": "2017-12-08", "close": 4.2, "volume": null}, {"date": "2017-12-11", "close": 4.2, "volume": null}, {"date": "2017-12-12", "close": 4.2, "volume": null}, {"date": "2017-12-13", "close": 4.2, "volume": null}, {"date": "2017-12-14", "close": 4.2, "volume": null}, {"date": "2017-12-15", "close": 4.15, "volume": 350.0}, {"date": "2017-12-18", "close": 4.15, "volume": null}, {"date": "2017-12-19", "close": 4.15, "volume": null}, {"date": "2017-12-20", "close": 4.15, "volume": null}, {"date": "2017-12-21", "close": 4.15, "volume": null}, {"date": "2017-12-22", "close": 4.15, "volume": null}, {"date": "2017-12-26", "close": 4.15, "volume": null}, {"date": "2017-12-27", "close": 4.15, "volume": null}, {"date": "2017-12-28", "close": 4.15, "volume": null}, {"date": "2017-12-29", "close": 4.15, "volume": null}, {"date": "2018-01-02", "close": 4.15, "volume": null}, {"date": "2018-01-03", "close": 4.15, "volume": null}, {"date": "2018-01-04", "close": 4.15, "volume": null}, {"date": "2018-01-05", "close": 4.15, "volume": null}, {"date": "2018-01-08", "close": 4.15, "volume": null}, {"date": "2018-01-09", "close": 4.15, "volume": null}, {"date": "2018-01-10", "close": 4.15, "volume": null}, {"date": "2018-01-11", "close": 4.15, "volume": null}, {"date": "2018-01-12", "close": 4.15, "volume": null}, {"date": "2018-01-16", "close": 4.15, "volume": null}, {"date": "2018-01-17", "close": 4.15, "volume": null}, {"date": "2018-01-18", "close": 4.15, "volume": null}, {"date": "2018-01-19", "close": 4.15, "volume": null}, {"date": "2018-01-22", "close": 4.15, "volume": null}, {"date": "2018-01-23", "close": 4.15, "volume": null}, {"date": "2018-01-24", "close": 4.15, "volume": null}, {"date": "2018-01-25", "close": 4.15, "volume": null}, {"date": "2018-01-26", "close": 4.15, "volume": null}, {"date": "2018-01-29", "close": 4.15, "volume": null}, {"date": "2018-01-30", "close": 4.15, "volume": null}, {"date": "2018-01-31", "close": 4.15, "volume": null}, {"date": "2018-02-01", "close": 4.15, "volume": null}, {"date": "2018-02-02", "close": 4.15, "volume": null}, {"date": "2018-02-05", "close": 4.15, "volume": null}, {"date": "2018-02-06", "close": 4.15, "volume": null}, {"date": "2018-02-07", "close": 4.15, "volume": null}, {"date": "2018-02-08", "close": 4.15, "volume": null}, {"date": "2018-02-09", "close": 4.52, "volume": 200.0}, {"date": "2018-02-12", "close": 4.52, "volume": null}, {"date": "2018-02-13", "close": 4.52, "volume": null}, {"date": "2018-02-14", "close": 4.52, "volume": null}, {"date": "2018-02-15", "close": 4.52, "volume": null}, {"date": "2018-02-16", "close": 4.52, "volume": null}, {"date": "2018-02-20", "close": 4.52, "volume": null}, {"date": "2018-02-21", "close": 4.52, "volume": null}, {"date": "2018-02-22", "close": 4.52, "volume": null}, {"date": "2018-02-23", "close": 4.52, "volume": null}, {"date": "2018-02-26", "close": 4.52, "volume": null}, {"date": "2018-02-27", "close": 4.52, "volume": null}, {"date": "2018-02-28", "close": 4.52, "volume": null}, {"date": "2018-03-01", "close": 4.52, "volume": null}, {"date": "2018-03-02", "close": 4.68, "volume": 1500.0}, {"date": "2018-03-05", "close": 4.68, "volume": null}, {"date": "2018-03-06", "close": 4.72, "volume": 250.0}, {"date": "2018-03-07", "close": 4.72, "volume": null}, {"date": "2018-03-08", "close": 4.72, "volume": null}, {"date": "2018-03-09", "close": 4.72, "volume": null}, {"date": "2018-03-12", "close": 4.72, "volume": null}, {"date": "2018-03-13", "close": 4.72, "volume": null}, {"date": "2018-03-14", "close": 4.72, "volume": null}, {"date": "2018-03-15", "close": 4.72, "volume": null}, {"date": "2018-03-16", "close": 4.72, "volume": null}, {"date": "2018-03-19", "close": 4.72, "volume": null}, {"date": "2018-03-20", "close": 4.72, "volume": null}, {"date": "2018-03-21", "close": 4.72, "volume": null}, {"date": "2018-03-22", "close": 4.72, "volume": null}, {"date": "2018-03-23", "close": 4.72, "volume": null}, {"date": "2018-03-26", "close": 4.72, "volume": null}, {"date": "2018-03-27", "close": 4.72, "volume": null}, {"date": "2018-03-28", "close": 4.72, "volume": null}, {"date": "2018-03-29", "close": 4.72, "volume": null}, {"date": "2018-04-02", "close": 4.72, "volume": null}, {"date": "2018-04-03", "close": 4.72, "volume": null}, {"date": "2018-04-04", "close": 4.72, "volume": null}, {"date": "2018-04-05", "close": 4.72, "volume": null}, {"date": "2018-04-06", "close": 4.72, "volume": null}, {"date": "2018-04-09", "close": 4.72, "volume": null}, {"date": "2018-04-10", "close": 4.01, "volume": 10000.0}, {"date": "2018-04-11", "close": 4.01, "volume": null}, {"date": "2018-04-12", "close": 4.01, "volume": null}, {"date": "2018-04-13", "close": 4.01, "volume": null}, {"date": "2018-04-16", "close": 4.01, "volume": null}, {"date": "2018-04-17", "close": 4.01, "volume": null}, {"date": "2018-04-18", "close": 4.01, "volume": null}, {"date": "2018-04-19", "close": 4.01, "volume": null}, {"date": "2018-04-20", "close": 4.01, "volume": null}, {"date": "2018-04-23", "close": 4.01, "volume": null}, {"date": "2018-04-24", "close": 4.01, "volume": null}, {"date": "2018-04-25", "close": 4.01, "volume": null}, {"date": "2018-04-26", "close": 4.01, "volume": null}, {"date": "2018-04-27", "close": 3.8, "volume": 1300.0}, {"date": "2018-04-30", "close": 3.8, "volume": null}, {"date": "2018-05-01", "close": 3.8, "volume": null}, {"date": "2018-05-02", "close": 3.8, "volume": null}, {"date": "2018-05-03", "close": 3.8, "volume": null}, {"date": "2018-05-04", "close": 3.8, "volume": null}, {"date": "2018-05-07", "close": 3.8, "volume": null}, {"date": "2018-05-08", "close": 3.8, "volume": null}, {"date": "2018-05-09", "close": 3.8, "volume": null}, {"date": "2018-05-10", "close": 3.8, "volume": null}, {"date": "2018-05-11", "close": 3.8, "volume": null}, {"date": "2018-05-14", "close": 3.8, "volume": null}, {"date": "2018-05-15", "close": 3.8, "volume": null}, {"date": "2018-05-16", "close": 3.8, "volume": null}, {"date": "2018-05-17", "close": 3.8, "volume": null}, {"date": "2018-05-18", "close": 3.8, "volume": null}, {"date": "2018-05-21", "close": 3.765, "volume": 200.0}, {"date": "2018-05-22", "close": 3.765, "volume": null}, {"date": "2018-05-23", "close": 3.765, "volume": null}, {"date": "2018-05-24", "close": 3.765, "volume": null}, {"date": "2018-05-25", "close": 3.765, "volume": null}, {"date": "2018-05-29", "close": 3.765, "volume": null}, {"date": "2018-05-30", "close": 3.765, "volume": null}, {"date": "2018-05-31", "close": 3.765, "volume": null}, {"date": "2018-06-01", "close": 3.765, "volume": null}, {"date": "2018-06-04", "close": 3.765, "volume": null}, {"date": "2018-06-05", "close": 3.765, "volume": null}, {"date": "2018-06-06", "close": 3.765, "volume": null}, {"date": "2018-06-07", "close": 3.765, "volume": null}, {"date": "2018-06-08", "close": 3.765, "volume": null}, {"date": "2018-06-11", "close": 3.765, "volume": null}, {"date": "2018-06-12", "close": 3.765, "volume": null}, {"date": "2018-06-13", "close": 3.765, "volume": null}, {"date": "2018-06-14", "close": 3.765, "volume": null}, {"date": "2018-06-15", "close": 3.765, "volume": null}, {"date": "2018-06-18", "close": 3.765, "volume": null}, {"date": "2018-06-19", "close": 3.765, "volume": null}, {"date": "2018-06-20", "close": 3.765, "volume": null}, {"date": "2018-06-21", "close": 3.765, "volume": null}, {"date": "2018-06-22", "close": 3.765, "volume": null}, {"date": "2018-06-25", "close": 3.765, "volume": null}, {"date": "2018-06-26", "close": 3.765, "volume": null}, {"date": "2018-06-27", "close": 3.765, "volume": null}, {"date": "2018-06-28", "close": 3.765, "volume": null}, {"date": "2018-06-29", "close": 3.765, "volume": null}, {"date": "2018-07-02", "close": 3.765, "volume": null}, {"date": "2018-07-03", "close": 3.765, "volume": null}, {"date": "2018-07-05", "close": 3.765, "volume": null}, {"date": "2018-07-06", "close": 3.765, "volume": null}, {"date": "2018-07-09", "close": 3.765, "volume": null}, {"date": "2018-07-10", "close": 3.765, "volume": null}, {"date": "2018-07-11", "close": 3.765, "volume": null}, {"date": "2018-07-12", "close": 3.765, "volume": null}, {"date": "2018-07-13", "close": 3.765, "volume": null}, {"date": "2018-07-16", "close": 3.765, "volume": null}, {"date": "2018-07-17", "close": 3.765, "volume": null}, {"date": "2018-07-18", "close": 3.765, "volume": null}, {"date": "2018-07-19", "close": 3.765, "volume": null}, {"date": "2018-07-20", "close": 3.765, "volume": null}, {"date": "2018-07-23", "close": 3.765, "volume": null}, {"date": "2018-07-24", "close": 3.765, "volume": null}, {"date": "2018-07-25", "close": 3.765, "volume": null}, {"date": "2018-07-26", "close": 3.765, "volume": null}, {"date": "2018-07-27", "close": 4.56, "volume": 3000.0}, {"date": "2018-07-30", "close": 4.56, "volume": null}, {"date": "2018-07-31", "close": 4.56, "volume": null}, {"date": "2018-08-01", "close": 4.56, "volume": null}, {"date": "2018-08-02", "close": 4.56, "volume": null}, {"date": "2018-08-03", "close": 4.56, "volume": null}, {"date": "2018-08-06", "close": 4.56, "volume": null}, {"date": "2018-08-07", "close": 4.56, "volume": null}, {"date": "2018-08-08", "close": 4.56, "volume": null}, {"date": "2018-08-09", "close": 4.56, "volume": null}, {"date": "2018-08-10", "close": 4.56, "volume": null}, {"date": "2018-08-13", "close": 4.56, "volume": null}, {"date": "2018-08-14", "close": 4.56, "volume": null}, {"date": "2018-08-15", "close": 4.56, "volume": null}, {"date": "2018-08-16", "close": 4.56, "volume": null}, {"date": "2018-08-17", "close": 4.56, "volume": null}, {"date": "2018-08-20", "close": 4.56, "volume": null}, {"date": "2018-08-21", "close": 4.56, "volume": null}, {"date": "2018-08-22", "close": 4.56, "volume": null}, {"date": "2018-08-23", "close": 4.56, "volume": null}, {"date": "2018-08-24", "close": 4.56, "volume": null}, {"date": "2018-08-27", "close": 4.56, "volume": null}, {"date": "2018-08-28", "close": 4.56, "volume": null}, {"date": "2018-08-29", "close": 4.56, "volume": null}, {"date": "2018-08-30", "close": 4.56, "volume": null}, {"date": "2018-08-31", "close": 4.56, "volume": null}, {"date": "2018-09-04", "close": 4.56, "volume": null}, {"date": "2018-09-05", "close": 4.56, "volume": null}, {"date": "2018-09-06", "close": 4.56, "volume": null}, {"date": "2018-09-07", "close": 4.56, "volume": null}, {"date": "2018-09-10", "close": 4.56, "volume": null}, {"date": "2018-09-11", "close": 4.56, "volume": null}, {"date": "2018-09-12", "close": 4.56, "volume": null}, {"date": "2018-09-13", "close": 4.56, "volume": null}, {"date": "2018-09-14", "close": 4.56, "volume": null}, {"date": "2018-09-17", "close": 4.56, "volume": null}, {"date": "2018-09-18", "close": 4.56, "volume": null}, {"date": "2018-09-19", "close": 4.56, "volume": null}, {"date": "2018-09-20", "close": 4.56, "volume": null}, {"date": "2018-09-21", "close": 4.56, "volume": null}, {"date": "2018-09-24", "close": 4.56, "volume": null}, {"date": "2018-09-25", "close": 4.56, "volume": null}, {"date": "2018-09-26", "close": 4.56, "volume": null}, {"date": "2018-09-27", "close": 4.56, "volume": null}, {"date": "2018-09-28", "close": 4.56, "volume": null}, {"date": "2018-10-01", "close": 4.56, "volume": null}, {"date": "2018-10-02", "close": 4.56, "volume": null}, {"date": "2018-10-03", "close": 4.56, "volume": null}, {"date": "2018-10-04", "close": 4.56, "volume": null}, {"date": "2018-10-05", "close": 4.56, "volume": null}, {"date": "2018-10-08", "close": 4.56, "volume": null}, {"date": "2018-10-09", "close": 4.56, "volume": null}, {"date": "2018-10-10", "close": 4.56, "volume": null}, {"date": "2018-10-11", "close": 4.56, "volume": null}, {"date": "2018-10-12", "close": 4.56, "volume": null}, {"date": "2018-10-15", "close": 4.56, "volume": null}, {"date": "2018-10-16", "close": 4.56, "volume": null}, {"date": "2018-10-17", "close": 4.4661, "volume": 160000.0}, {"date": "2018-10-18", "close": 4.4661, "volume": null}, {"date": "2018-10-19", "close": 4.4661, "volume": null}, {"date": "2018-10-22", "close": 4.4661, "volume": null}, {"date": "2018-10-23", "close": 4.4661, "volume": null}, {"date": "2018-10-24", "close": 4.4661, "volume": null}, {"date": "2018-10-25", "close": 4.4661, "volume": null}, {"date": "2018-10-26", "close": 4.4661, "volume": null}, {"date": "2018-10-29", "close": 4.4661, "volume": null}, {"date": "2018-10-30", "close": 4.4661, "volume": null}, {"date": "2018-10-31", "close": 4.4661, "volume": null}, {"date": "2018-11-01", "close": 4.4661, "volume": null}, {"date": "2018-11-02", "close": 4.4661, "volume": null}, {"date": "2018-11-05", "close": 4.4661, "volume": null}, {"date": "2018-11-06", "close": 4.4661, "volume": null}, {"date": "2018-11-07", "close": 4.4661, "volume": null}, {"date": "2018-11-08", "close": 4.4661, "volume": null}, {"date": "2018-11-09", "close": 4.4661, "volume": null}, {"date": "2018-11-12", "close": 4.4661, "volume": null}, {"date": "2018-11-13", "close": 4.4661, "volume": null}, {"date": "2018-11-14", "close": 4.4661, "volume": null}, {"date": "2018-11-15", "close": 4.4661, "volume": null}, {"date": "2018-11-16", "close": 4.4661, "volume": null}, {"date": "2018-11-19", "close": 4.4661, "volume": null}, {"date": "2018-11-20", "close": 4.4661, "volume": null}, {"date": "2018-11-21", "close": 4.4661, "volume": null}, {"date": "2018-11-23", "close": 4.4661, "volume": null}, {"date": "2018-11-26", "close": 4.4661, "volume": null}, {"date": "2018-11-27", "close": 4.4661, "volume": null}, {"date": "2018-11-28", "close": 4.4661, "volume": null}, {"date": "2018-11-29", "close": 4.4661, "volume": null}, {"date": "2018-11-30", "close": 4.4661, "volume": null}, {"date": "2018-12-03", "close": 4.4661, "volume": null}, {"date": "2018-12-04", "close": 4.4661, "volume": null}, {"date": "2018-12-06", "close": 4.4661, "volume": null}, {"date": "2018-12-07", "close": 4.4661, "volume": null}, {"date": "2018-12-10", "close": 4.4661, "volume": null}, {"date": "2018-12-11", "close": 4.4661, "volume": null}, {"date": "2018-12-12", "close": 4.4661, "volume": null}, {"date": "2018-12-13", "close": 4.4661, "volume": null}, {"date": "2018-12-14", "close": 4.4661, "volume": null}, {"date": "2018-12-17", "close": 4.4661, "volume": null}, {"date": "2018-12-18", "close": 4.4661, "volume": null}, {"date": "2018-12-19", "close": 4.4661, "volume": null}, {"date": "2018-12-20", "close": 4.4661, "volume": null}, {"date": "2018-12-21", "close": 4.4661, "volume": null}, {"date": "2018-12-24", "close": 4.4661, "volume": null}, {"date": "2018-12-26", "close": 4.4661, "volume": null}, {"date": "2018-12-27", "close": 4.4661, "volume": null}, {"date": "2018-12-28", "close": 4.4661, "volume": null}, {"date": "2018-12-31", "close": 4.4661, "volume": null}, {"date": "2019-01-02", "close": 4.4661, "volume": null}, {"date": "2019-01-03", "close": 4.4661, "volume": null}, {"date": "2019-01-04", "close": 4.4661, "volume": null}, {"date": "2019-01-07", "close": 4.4661, "volume": null}, {"date": "2019-01-08", "close": 4.4661, "volume": null}, {"date": "2019-01-09", "close": 4.4661, "volume": null}, {"date": "2019-01-10", "close": 4.4661, "volume": null}, {"date": "2019-01-11", "close": 4.4661, "volume": null}, {"date": "2019-01-14", "close": 4.4661, "volume": null}, {"date": "2019-01-15", "close": 4.4661, "volume": null}, {"date": "2019-01-16", "close": 4.4661, "volume": null}, {"date": "2019-01-17", "close": 4.4661, "volume": null}, {"date": "2019-01-18", "close": 4.4661, "volume": null}, {"date": "2019-01-22", "close": 4.4661, "volume": null}, {"date": "2019-01-23", "close": 4.4661, "volume": null}, {"date": "2019-01-24", "close": 4.4661, "volume": null}, {"date": "2019-01-25", "close": 4.4661, "volume": null}, {"date": "2019-01-28", "close": 4.4661, "volume": null}, {"date": "2019-01-29", "close": 4.4661, "volume": null}, {"date": "2019-01-30", "close": 4.4661, "volume": null}, {"date": "2019-01-31", "close": 4.4661, "volume": null}, {"date": "2019-02-01", "close": 4.4661, "volume": null}, {"date": "2019-02-04", "close": 4.4661, "volume": null}, {"date": "2019-02-05", "close": 4.4661, "volume": null}, {"date": "2019-02-06", "close": 4.4661, "volume": null}, {"date": "2019-02-07", "close": 4.4661, "volume": null}, {"date": "2019-02-08", "close": 4.4661, "volume": null}, {"date": "2019-02-11", "close": 4.4661, "volume": null}, {"date": "2019-02-12", "close": 4.4661, "volume": null}, {"date": "2019-02-13", "close": 4.4661, "volume": null}, {"date": "2019-02-14", "close": 4.4661, "volume": null}, {"date": "2019-02-15", "close": 4.4661, "volume": null}, {"date": "2019-02-19", "close": 4.4661, "volume": null}, {"date": "2019-02-20", "close": 4.4661, "volume": null}, {"date": "2019-02-21", "close": 4.4661, "volume": null}, {"date": "2019-02-22", "close": 4.4661, "volume": null}, {"date": "2019-02-25", "close": 3.75, "volume": 200.0}, {"date": "2019-02-26", "close": 3.75, "volume": null}, {"date": "2019-02-27", "close": 3.75, "volume": null}, {"date": "2019-02-28", "close": 3.75, "volume": null}, {"date": "2019-03-01", "close": 3.75, "volume": null}, {"date": "2019-03-04", "close": 3.75, "volume": null}, {"date": "2019-03-05", "close": 3.75, "volume": null}, {"date": "2019-03-06", "close": 3.75, "volume": null}, {"date": "2019-03-07", "close": 3.75, "volume": null}, {"date": "2019-03-08", "close": 3.75, "volume": null}, {"date": "2019-03-11", "close": 3.75, "volume": null}, {"date": "2019-03-12", "close": 3.75, "volume": null}, {"date": "2019-03-13", "close": 3.75, "volume": null}, {"date": "2019-03-14", "close": 3.75, "volume": null}, {"date": "2019-03-15", "close": 3.75, "volume": null}, {"date": "2019-03-18", "close": 3.75, "volume": null}, {"date": "2019-03-19", "close": 3.75, "volume": null}, {"date": "2019-03-20", "close": 3.75, "volume": null}, {"date": "2019-03-21", "close": 3.75, "volume": null}, {"date": "2019-03-22", "close": 3.75, "volume": null}, {"date": "2019-03-25", "close": 3.75, "volume": null}, {"date": "2019-03-26", "close": 3.75, "volume": null}, {"date": "2019-03-27", "close": 3.75, "volume": null}, {"date": "2019-03-28", "close": 3.75, "volume": null}, {"date": "2019-03-29", "close": 3.75, "volume": null}, {"date": "2019-04-01", "close": 3.75, "volume": null}, {"date": "2019-04-02", "close": 3.75, "volume": null}, {"date": "2019-04-03", "close": 3.75, "volume": null}, {"date": "2019-04-04", "close": 3.75, "volume": null}, {"date": "2019-04-05", "close": 3.75, "volume": null}, {"date": "2019-04-08", "close": 3.75, "volume": null}, {"date": "2019-04-09", "close": 3.75, "volume": null}, {"date": "2019-04-10", "close": 3.75, "volume": null}, {"date": "2019-04-11", "close": 3.75, "volume": null}, {"date": "2019-04-12", "close": 3.75, "volume": null}, {"date": "2019-04-15", "close": 3.75, "volume": null}, {"date": "2019-04-16", "close": 3.75, "volume": null}, {"date": "2019-04-17", "close": 3.75, "volume": null}, {"date": "2019-04-18", "close": 3.75, "volume": null}, {"date": "2019-04-22", "close": 3.75, "volume": null}, {"date": "2019-04-23", "close": 3.75, "volume": null}, {"date": "2019-04-24", "close": 3.75, "volume": null}, {"date": "2019-04-25", "close": 3.75, "volume": null}, {"date": "2019-04-26", "close": 3.75, "volume": null}, {"date": "2019-04-29", "close": 3.75, "volume": null}, {"date": "2019-04-30", "close": 3.75, "volume": null}, {"date": "2019-05-01", "close": 3.75, "volume": null}, {"date": "2019-05-02", "close": 3.75, "volume": null}, {"date": "2019-05-03", "close": 3.75, "volume": null}, {"date": "2019-05-06", "close": 3.75, "volume": null}, {"date": "2019-05-07", "close": 3.75, "volume": null}, {"date": "2019-05-08", "close": 3.75, "volume": null}, {"date": "2019-05-09", "close": 3.75, "volume": null}, {"date": "2019-05-10", "close": 3.75, "volume": null}, {"date": "2019-05-13", "close": 3.75, "volume": null}, {"date": "2019-05-14", "close": 3.75, "volume": null}, {"date": "2019-05-15", "close": 3.75, "volume": null}, {"date": "2019-05-16", "close": 3.75, "volume": null}, {"date": "2019-05-17", "close": 3.75, "volume": null}, {"date": "2019-05-20", "close": 3.75, "volume": null}, {"date": "2019-05-21", "close": 3.75, "volume": null}, {"date": "2019-05-22", "close": 3.75, "volume": null}, {"date": "2019-05-23", "close": 3.75, "volume": null}, {"date": "2019-05-24", "close": 3.75, "volume": null}, {"date": "2019-05-28", "close": 3.75, "volume": null}, {"date": "2019-05-29", "close": 3.75, "volume": null}, {"date": "2019-05-30", "close": 3.75, "volume": null}, {"date": "2019-05-31", "close": 3.75, "volume": null}, {"date": "2019-06-03", "close": 3.75, "volume": null}, {"date": "2019-06-04", "close": 3.75, "volume": null}, {"date": "2019-06-05", "close": 3.75, "volume": null}, {"date": "2019-06-06", "close": 3.75, "volume": null}, {"date": "2019-06-07", "close": 4.55, "volume": 160.0}, {"date": "2019-06-10", "close": 4.55, "volume": null}, {"date": "2019-06-11", "close": 4.55, "volume": null}, {"date": "2019-06-12", "close": 4.55, "volume": null}, {"date": "2019-06-13", "close": 4.55, "volume": null}, {"date": "2019-06-14", "close": 4.55, "volume": null}, {"date": "2019-06-17", "close": 4.55, "volume": null}, {"date": "2019-06-18", "close": 4.55, "volume": null}, {"date": "2019-06-19", "close": 4.55, "volume": null}, {"date": "2019-06-20", "close": 4.55, "volume": null}, {"date": "2019-06-21", "close": 4.55, "volume": null}, {"date": "2019-06-24", "close": 4.55, "volume": null}, {"date": "2019-06-25", "close": 4.55, "volume": null}, {"date": "2019-06-26", "close": 4.55, "volume": null}, {"date": "2019-06-27", "close": 4.55, "volume": null}, {"date": "2019-06-28", "close": 4.55, "volume": null}, {"date": "2019-07-01", "close": 4.55, "volume": null}, {"date": "2019-07-02", "close": 4.55, "volume": null}, {"date": "2019-07-03", "close": 4.55, "volume": null}, {"date": "2019-07-05", "close": 4.55, "volume": null}, {"date": "2019-07-08", "close": 4.55, "volume": null}, {"date": "2019-07-09", "close": 4.55, "volume": null}, {"date": "2019-07-10", "close": 4.55, "volume": null}, {"date": "2019-07-11", "close": 4.55, "volume": null}, {"date": "2019-07-12", "close": 4.55, "volume": null}, {"date": "2019-07-15", "close": 4.55, "volume": null}, {"date": "2019-07-16", "close": 4.55, "volume": null}, {"date": "2019-07-17", "close": 4.55, "volume": null}, {"date": "2019-07-18", "close": 4.55, "volume": null}, {"date": "2019-07-19", "close": 4.55, "volume": null}, {"date": "2019-07-22", "close": 4.55, "volume": null}, {"date": "2019-07-23", "close": 4.55, "volume": null}, {"date": "2019-07-24", "close": 4.55, "volume": null}, {"date": "2019-07-25", "close": 4.55, "volume": null}, {"date": "2019-07-26", "close": 4.55, "volume": null}, {"date": "2019-07-29", "close": 4.55, "volume": null}, {"date": "2019-07-30", "close": 4.55, "volume": null}, {"date": "2019-07-31", "close": 4.55, "volume": null}, {"date": "2019-08-01", "close": 4.55, "volume": null}, {"date": "2019-08-02", "close": 4.55, "volume": null}, {"date": "2019-08-05", "close": 4.55, "volume": null}, {"date": "2019-08-06", "close": 4.55, "volume": null}, {"date": "2019-08-07", "close": 4.55, "volume": null}, {"date": "2019-08-08", "close": 4.55, "volume": null}, {"date": "2019-08-09", "close": 4.55, "volume": null}, {"date": "2019-08-12", "close": 4.55, "volume": null}, {"date": "2019-08-13", "close": 4.55, "volume": null}, {"date": "2019-08-14", "close": 4.55, "volume": null}, {"date": "2019-08-15", "close": 4.55, "volume": null}, {"date": "2019-08-16", "close": 4.55, "volume": null}, {"date": "2019-08-19", "close": 4.55, "volume": null}, {"date": "2019-08-20", "close": 4.55, "volume": null}, {"date": "2019-08-21", "close": 4.55, "volume": null}, {"date": "2019-08-22", "close": 4.55, "volume": null}, {"date": "2019-08-23", "close": 4.55, "volume": null}, {"date": "2019-08-26", "close": 4.55, "volume": null}, {"date": "2019-08-27", "close": 4.55, "volume": null}, {"date": "2019-08-28", "close": 4.55, "volume": null}, {"date": "2019-08-29", "close": 4.55, "volume": null}, {"date": "2019-08-30", "close": 4.55, "volume": null}, {"date": "2019-09-03", "close": 4.55, "volume": null}, {"date": "2019-09-04", "close": 4.55, "volume": null}, {"date": "2019-09-05", "close": 4.55, "volume": null}, {"date": "2019-09-06", "close": 4.55, "volume": null}, {"date": "2019-09-09", "close": 4.55, "volume": null}, {"date": "2019-09-10", "close": 4.55, "volume": null}, {"date": "2019-09-11", "close": 4.55, "volume": null}, {"date": "2019-09-12", "close": 4.55, "volume": null}, {"date": "2019-09-13", "close": 4.55, "volume": null}, {"date": "2019-09-16", "close": 4.55, "volume": null}, {"date": "2019-09-17", "close": 4.55, "volume": null}, {"date": "2019-09-18", "close": 4.55, "volume": null}, {"date": "2019-09-19", "close": 4.55, "volume": null}, {"date": "2019-09-20", "close": 4.55, "volume": null}, {"date": "2019-09-23", "close": 4.55, "volume": null}, {"date": "2019-09-24", "close": 4.55, "volume": null}, {"date": "2019-09-25", "close": 4.55, "volume": null}, {"date": "2019-09-26", "close": 4.55, "volume": null}, {"date": "2019-09-27", "close": 4.55, "volume": null}, {"date": "2019-09-30", "close": 4.55, "volume": null}, {"date": "2019-10-01", "close": 4.55, "volume": null}, {"date": "2019-10-02", "close": 4.55, "volume": null}, {"date": "2019-10-03", "close": 4.55, "volume": null}, {"date": "2019-10-04", "close": 4.55, "volume": null}, {"date": "2019-10-07", "close": 4.55, "volume": null}, {"date": "2019-10-08", "close": 4.55, "volume": null}, {"date": "2019-10-09", "close": 4.55, "volume": null}, {"date": "2019-10-10", "close": 4.55, "volume": null}, {"date": "2019-10-11", "close": 4.55, "volume": null}, {"date": "2019-10-14", "close": 4.55, "volume": null}, {"date": "2019-10-15", "close": 4.55, "volume": null}, {"date": "2019-10-16", "close": 4.55, "volume": null}, {"date": "2019-10-17", "close": 4.55, "volume": null}, {"date": "2019-10-18", "close": 4.55, "volume": null}, {"date": "2019-10-21", "close": 4.55, "volume": null}, {"date": "2019-10-22", "close": 4.55, "volume": null}, {"date": "2019-10-23", "close": 4.55, "volume": null}, {"date": "2019-10-24", "close": 4.55, "volume": null}, {"date": "2019-10-25", "close": 4.55, "volume": null}, {"date": "2019-10-28", "close": 4.55, "volume": null}, {"date": "2019-10-29", "close": 4.55, "volume": null}, {"date": "2019-10-30", "close": 4.55, "volume": null}, {"date": "2019-10-31", "close": 4.55, "volume": null}, {"date": "2019-11-01", "close": 4.55, "volume": null}, {"date": "2019-11-04", "close": 4.55, "volume": null}, {"date": "2019-11-05", "close": 4.55, "volume": null}, {"date": "2019-11-06", "close": 4.55, "volume": null}, {"date": "2019-11-07", "close": 4.55, "volume": null}, {"date": "2019-11-08", "close": 4.55, "volume": null}, {"date": "2019-11-11", "close": 4.55, "volume": null}, {"date": "2019-11-12", "close": 4.55, "volume": null}, {"date": "2019-11-13", "close": 4.55, "volume": null}, {"date": "2019-11-14", "close": 4.55, "volume": null}, {"date": "2019-11-15", "close": 4.55, "volume": null}, {"date": "2019-11-18", "close": 4.55, "volume": null}, {"date": "2019-11-19", "close": 4.55, "volume": null}, {"date": "2019-11-20", "close": 4.55, "volume": null}, {"date": "2019-11-21", "close": 4.55, "volume": null}, {"date": "2019-11-22", "close": 4.55, "volume": null}, {"date": "2019-11-25", "close": 4.55, "volume": null}, {"date": "2019-11-26", "close": 4.55, "volume": null}, {"date": "2019-11-27", "close": 4.55, "volume": null}, {"date": "2019-11-29", "close": 4.55, "volume": null}, {"date": "2019-12-02", "close": 4.55, "volume": null}, {"date": "2019-12-03", "close": 4.55, "volume": null}, {"date": "2019-12-04", "close": 4.55, "volume": null}, {"date": "2019-12-05", "close": 4.55, "volume": null}, {"date": "2019-12-06", "close": 4.55, "volume": null}, {"date": "2019-12-09", "close": 4.55, "volume": null}, {"date": "2019-12-10", "close": 4.55, "volume": null}, {"date": "2019-12-11", "close": 4.55, "volume": null}, {"date": "2019-12-12", "close": 4.55, "volume": null}, {"date": "2019-12-13", "close": 4.55, "volume": null}, {"date": "2019-12-16", "close": 4.55, "volume": null}, {"date": "2019-12-17", "close": 4.55, "volume": null}, {"date": "2019-12-18", "close": 4.55, "volume": null}, {"date": "2019-12-19", "close": 4.55, "volume": null}, {"date": "2019-12-20", "close": 8.53, "volume": 10000.0}, {"date": "2019-12-23", "close": 8.53, "volume": null}, {"date": "2019-12-24", "close": 8.53, "volume": null}, {"date": "2019-12-26", "close": 8.53, "volume": null}, {"date": "2019-12-27", "close": 8.53, "volume": null}, {"date": "2019-12-30", "close": 8.53, "volume": null}, {"date": "2019-12-31", "close": 8.53, "volume": null}, {"date": "2020-01-02", "close": 8.53, "volume": null}, {"date": "2020-01-03", "close": 8.53, "volume": null}, {"date": "2020-01-06", "close": 8.99, "volume": 120.0}, {"date": "2020-01-07", "close": 8.99, "volume": null}, {"date": "2020-01-08", "close": 8.99, "volume": null}, {"date": "2020-01-09", "close": 8.99, "volume": null}, {"date": "2020-01-10", "close": 8.99, "volume": null}, {"date": "2020-01-13", "close": 8.99, "volume": null}, {"date": "2020-01-14", "close": 8.99, "volume": null}, {"date": "2020-01-15", "close": 8.99, "volume": null}, {"date": "2020-01-16", "close": 8.99, "volume": null}, {"date": "2020-01-17", "close": 8.99, "volume": null}, {"date": "2020-01-21", "close": 8.99, "volume": null}, {"date": "2020-01-22", "close": 8.99, "volume": null}, {"date": "2020-01-23", "close": 8.99, "volume": null}, {"date": "2020-01-24", "close": 8.99, "volume": null}, {"date": "2020-01-27", "close": 8.99, "volume": null}, {"date": "2020-01-28", "close": 8.99, "volume": null}, {"date": "2020-01-29", "close": 8.99, "volume": null}, {"date": "2020-01-30", "close": 8.99, "volume": null}, {"date": "2020-01-31", "close": 8.99, "volume": null}, {"date": "2020-02-03", "close": 8.99, "volume": null}, {"date": "2020-02-04", "close": 8.99, "volume": null}, {"date": "2020-02-05", "close": 8.99, "volume": null}, {"date": "2020-02-06", "close": 8.99, "volume": null}, {"date": "2020-02-07", "close": 8.99, "volume": null}, {"date": "2020-02-10", "close": 8.99, "volume": null}, {"date": "2020-02-11", "close": 8.99, "volume": null}, {"date": "2020-02-12", "close": 8.99, "volume": null}, {"date": "2020-02-13", "close": 8.99, "volume": null}, {"date": "2020-02-14", "close": 8.99, "volume": null}, {"date": "2020-02-18", "close": 8.99, "volume": null}, {"date": "2020-02-19", "close": 8.99, "volume": null}, {"date": "2020-02-20", "close": 8.99, "volume": null}, {"date": "2020-02-21", "close": 8.99, "volume": null}, {"date": "2020-02-24", "close": 8.99, "volume": null}, {"date": "2020-02-25", "close": 8.99, "volume": null}, {"date": "2020-02-26", "close": 8.99, "volume": null}, {"date": "2020-02-27", "close": 5.75, "volume": 100.0}, {"date": "2020-02-28", "close": 5.75, "volume": null}, {"date": "2020-03-02", "close": 5.75, "volume": null}, {"date": "2020-03-03", "close": 5.75, "volume": null}, {"date": "2020-03-04", "close": 5.75, "volume": null}, {"date": "2020-03-05", "close": 5.75, "volume": null}, {"date": "2020-03-06", "close": 5.75, "volume": null}, {"date": "2020-03-09", "close": 5.75, "volume": null}, {"date": "2020-03-10", "close": 5.75, "volume": null}, {"date": "2020-03-11", "close": 5.75, "volume": null}, {"date": "2020-03-12", "close": 3.5, "volume": 400.0}, {"date": "2020-03-13", "close": 3.5, "volume": null}, {"date": "2020-03-16", "close": 3.5, "volume": null}, {"date": "2020-03-17", "close": 3.5, "volume": null}, {"date": "2020-03-18", "close": 3.5, "volume": null}, {"date": "2020-03-19", "close": 3.5, "volume": null}, {"date": "2020-03-20", "close": 3.5, "volume": null}, {"date": "2020-03-23", "close": 2.6, "volume": 149.0}, {"date": "2020-03-24", "close": 2.6, "volume": null}, {"date": "2020-03-25", "close": 2.6, "volume": null}, {"date": "2020-03-26", "close": 2.6, "volume": null}, {"date": "2020-03-27", "close": 2.6, "volume": null}, {"date": "2020-03-30", "close": 2.6, "volume": null}, {"date": "2020-03-31", "close": 2.6, "volume": null}, {"date": "2020-04-01", "close": 2.6, "volume": null}, {"date": "2020-04-02", "close": 2.6, "volume": null}, {"date": "2020-04-03", "close": 2.6, "volume": null}, {"date": "2020-04-06", "close": 2.6, "volume": null}, {"date": "2020-04-07", "close": 2.6, "volume": null}, {"date": "2020-04-08", "close": 2.6, "volume": null}, {"date": "2020-04-09", "close": 2.6, "volume": null}, {"date": "2020-04-13", "close": 2.6, "volume": null}, {"date": "2020-04-14", "close": 2.6, "volume": null}, {"date": "2020-04-15", "close": 2.6, "volume": null}, {"date": "2020-04-16", "close": 2.6, "volume": null}, {"date": "2020-04-17", "close": 2.6, "volume": null}, {"date": "2020-04-20", "close": 2.6, "volume": null}, {"date": "2020-04-21", "close": 2.6, "volume": null}, {"date": "2020-04-22", "close": 2.6, "volume": null}, {"date": "2020-04-23", "close": 2.6, "volume": null}, {"date": "2020-04-24", "close": 2.6, "volume": null}, {"date": "2020-04-27", "close": 3.45, "volume": 2000.0}, {"date": "2020-04-28", "close": 3.45, "volume": null}, {"date": "2020-04-29", "close": 3.49, "volume": 149.0}, {"date": "2020-04-30", "close": 3.47, "volume": 298.0}, {"date": "2020-05-01", "close": 3.47, "volume": null}, {"date": "2020-05-04", "close": 3.47, "volume": null}, {"date": "2020-05-05", "close": 3.5296, "volume": 200.0}, {"date": "2020-05-06", "close": 3.5296, "volume": null}, {"date": "2020-05-07", "close": 3.5296, "volume": null}, {"date": "2020-05-08", "close": 3.5296, "volume": null}, {"date": "2020-05-11", "close": 3.5296, "volume": null}, {"date": "2020-05-12", "close": 3.5296, "volume": null}, {"date": "2020-05-13", "close": 3.5296, "volume": null}, {"date": "2020-05-14", "close": 3.5296, "volume": null}, {"date": "2020-05-15", "close": 3.5296, "volume": null}, {"date": "2020-05-18", "close": 3.5296, "volume": null}, {"date": "2020-05-19", "close": 3.5296, "volume": null}, {"date": "2020-05-20", "close": 3.5296, "volume": null}, {"date": "2020-05-21", "close": 3.5296, "volume": null}, {"date": "2020-05-22", "close": 3.5296, "volume": null}, {"date": "2020-05-26", "close": 3.5296, "volume": null}, {"date": "2020-05-27", "close": 3.5296, "volume": null}, {"date": "2020-05-28", "close": 3.51, "volume": 250.0}, {"date": "2020-05-29", "close": 3.51, "volume": null}, {"date": "2020-06-01", "close": 3.65, "volume": 1115.0}, {"date": "2020-06-02", "close": 3.65, "volume": null}, {"date": "2020-06-03", "close": 3.65, "volume": null}, {"date": "2020-06-04", "close": 3.65, "volume": null}, {"date": "2020-06-05", "close": 3.65, "volume": null}, {"date": "2020-06-08", "close": 3.59, "volume": 1002.0}, {"date": "2020-06-09", "close": 3.59, "volume": null}, {"date": "2020-06-10", "close": 3.59, "volume": null}, {"date": "2020-06-11", "close": 3.59, "volume": null}, {"date": "2020-06-12", "close": 3.59, "volume": null}, {"date": "2020-06-15", "close": 3.59, "volume": null}, {"date": "2020-06-16", "close": 3.59, "volume": null}, {"date": "2020-06-17", "close": 3.59, "volume": null}, {"date": "2020-06-18", "close": 3.59, "volume": null}, {"date": "2020-06-19", "close": 3.59, "volume": null}, {"date": "2020-06-22", "close": 3.59, "volume": null}, {"date": "2020-06-23", "close": 3.59, "volume": null}, {"date": "2020-06-24", "close": 3.59, "volume": null}, {"date": "2020-06-25", "close": 3.59, "volume": null}, {"date": "2020-06-26", "close": 3.59, "volume": null}, {"date": "2020-06-29", "close": 3.59, "volume": null}, {"date": "2020-06-30", "close": 3.59, "volume": null}, {"date": "2020-07-01", "close": 3.59, "volume": null}, {"date": "2020-07-02", "close": 3.37, "volume": 100.0}, {"date": "2020-07-06", "close": 3.37, "volume": null}, {"date": "2020-07-07", "close": 3.37, "volume": null}, {"date": "2020-07-08", "close": 3.37, "volume": null}, {"date": "2020-07-09", "close": 3.37, "volume": 1100.0}, {"date": "2020-07-10", "close": 3.25, "volume": 555.0}, {"date": "2020-07-13", "close": 3.25, "volume": null}, {"date": "2020-07-14", "close": 3.25, "volume": null}, {"date": "2020-07-15", "close": 3.25, "volume": null}, {"date": "2020-07-16", "close": 3.66, "volume": 3636.0}, {"date": "2020-07-17", "close": 3.66, "volume": null}, {"date": "2020-07-20", "close": 3.66, "volume": null}, {"date": "2020-07-21", "close": 3.66, "volume": null}, {"date": "2020-07-22", "close": 3.66, "volume": null}, {"date": "2020-07-23", "close": 3.66, "volume": null}, {"date": "2020-07-24", "close": 3.66, "volume": null}, {"date": "2020-07-27", "close": 3.66, "volume": null}, {"date": "2020-07-28", "close": 3.66, "volume": null}, {"date": "2020-07-29", "close": 3.66, "volume": null}, {"date": "2020-07-30", "close": 3.66, "volume": null}, {"date": "2020-07-31", "close": 3.66, "volume": null}, {"date": "2020-08-03", "close": 3.935, "volume": 120.0}, {"date": "2020-08-04", "close": 3.99, "volume": 100.0}, {"date": "2020-08-05", "close": 3.99, "volume": null}, {"date": "2020-08-06", "close": 3.99, "volume": null}, {"date": "2020-08-07", "close": 3.99, "volume": null}, {"date": "2020-08-10", "close": 3.99, "volume": null}, {"date": "2020-08-11", "close": 3.99, "volume": null}, {"date": "2020-08-12", "close": 3.99, "volume": null}, {"date": "2020-08-13", "close": 3.99, "volume": null}, {"date": "2020-08-14", "close": 3.99, "volume": null}, {"date": "2020-08-17", "close": 3.99, "volume": null}, {"date": "2020-08-18", "close": 4.28, "volume": 1250.0}, {"date": "2020-08-19", "close": 4.15, "volume": 300.0}, {"date": "2020-08-20", "close": 4.15, "volume": null}, {"date": "2020-08-21", "close": 4.15, "volume": null}, {"date": "2020-08-24", "close": 4.15, "volume": null}, {"date": "2020-08-25", "close": 4.15, "volume": null}, {"date": "2020-08-26", "close": 4.15, "volume": null}, {"date": "2020-08-27", "close": 4.15, "volume": null}, {"date": "2020-08-28", "close": 4.15, "volume": null}, {"date": "2020-08-31", "close": 4.15, "volume": null}, {"date": "2020-09-01", "close": 4.15, "volume": null}, {"date": "2020-09-02", "close": 4.15, "volume": null}, {"date": "2020-09-03", "close": 4.15, "volume": null}, {"date": "2020-09-04", "close": 4.15, "volume": null}, {"date": "2020-09-08", "close": 4.15, "volume": null}, {"date": "2020-09-09", "close": 4.15, "volume": null}, {"date": "2020-09-10", "close": 4.15, "volume": null}, {"date": "2020-09-11", "close": 4.15, "volume": null}, {"date": "2020-09-14", "close": 4.15, "volume": null}, {"date": "2020-09-15", "close": 4.15, "volume": null}, {"date": "2020-09-16", "close": 4.15, "volume": null}, {"date": "2020-09-17", "close": 4.15, "volume": null}, {"date": "2020-09-18", "close": 4.15, "volume": null}, {"date": "2020-09-21", "close": 4.15, "volume": null}, {"date": "2020-09-22", "close": 4.15, "volume": null}, {"date": "2020-09-23", "close": 4.15, "volume": null}, {"date": "2020-09-24", "close": 4.15, "volume": null}, {"date": "2020-09-25", "close": 4.15, "volume": null}, {"date": "2020-09-28", "close": 4.15, "volume": null}, {"date": "2020-09-29", "close": 4.15, "volume": null}, {"date": "2020-09-30", "close": 4.15, "volume": null}, {"date": "2020-10-01", "close": 4.15, "volume": null}, {"date": "2020-10-02", "close": 4.15, "volume": null}, {"date": "2020-10-05", "close": 4.15, "volume": null}, {"date": "2020-10-06", "close": 4.37, "volume": 500.0}, {"date": "2020-10-07", "close": 4.37, "volume": null}, {"date": "2020-10-08", "close": 4.37, "volume": null}, {"date": "2020-10-09", "close": 4.37, "volume": null}, {"date": "2020-10-12", "close": 4.37, "volume": null}, {"date": "2020-10-13", "close": 4.37, "volume": null}, {"date": "2020-10-14", "close": 5.12, "volume": 100.0}, {"date": "2020-10-15", "close": 4.82, "volume": 500.0}, {"date": "2020-10-16", "close": 4.82, "volume": null}, {"date": "2020-10-19", "close": 4.82, "volume": null}, {"date": "2020-10-20", "close": 4.82, "volume": null}, {"date": "2020-10-21", "close": 4.82, "volume": null}, {"date": "2020-10-22", "close": 4.82, "volume": null}, {"date": "2020-10-23", "close": 4.82, "volume": null}, {"date": "2020-10-26", "close": 4.54, "volume": 100.0}, {"date": "2020-10-27", "close": 4.54, "volume": null}, {"date": "2020-10-28", "close": 4.54, "volume": null}, {"date": "2020-10-29", "close": 4.54, "volume": null}, {"date": "2020-10-30", "close": 4.54, "volume": null}, {"date": "2020-11-02", "close": 4.54, "volume": null}, {"date": "2020-11-03", "close": 4.54, "volume": 300.0}, {"date": "2020-11-04", "close": 4.54, "volume": null}, {"date": "2020-11-05", "close": 4.54, "volume": null}, {"date": "2020-11-06", "close": 4.54, "volume": null}, {"date": "2020-11-09", "close": 4.54, "volume": null}, {"date": "2020-11-10", "close": 4.74, "volume": 100.0}, {"date": "2020-11-11", "close": 5.1, "volume": 1350.0}, {"date": "2020-11-12", "close": 5.1, "volume": null}, {"date": "2020-11-13", "close": 5.1, "volume": null}, {"date": "2020-11-16", "close": 5.2, "volume": 200.0}, {"date": "2020-11-17", "close": 5.2, "volume": null}, {"date": "2020-11-18", "close": 5.2, "volume": null}, {"date": "2020-11-19", "close": 5.2, "volume": null}, {"date": "2020-11-20", "close": 5.2, "volume": null}, {"date": "2020-11-23", "close": 5.2, "volume": null}, {"date": "2020-11-24", "close": 5.2, "volume": null}, {"date": "2020-11-25", "close": 5.2, "volume": null}, {"date": "2020-11-27", "close": 5.2, "volume": null}, {"date": "2020-11-30", "close": 5.2, "volume": null}, {"date": "2020-12-01", "close": 5.2, "volume": null}, {"date": "2020-12-02", "close": 5.2, "volume": null}, {"date": "2020-12-03", "close": 5.2, "volume": null}, {"date": "2020-12-04", "close": 6.38, "volume": 100.0}, {"date": "2020-12-07", "close": 6.38, "volume": null}, {"date": "2020-12-08", "close": 6.58, "volume": 1500.0}, {"date": "2020-12-09", "close": 6.58, "volume": null}, {"date": "2020-12-10", "close": 6.58, "volume": null}, {"date": "2020-12-11", "close": 7.11, "volume": 100.0}, {"date": "2020-12-14", "close": 7.12, "volume": 500.0}, {"date": "2020-12-15", "close": 7.12, "volume": null}, {"date": "2020-12-16", "close": 6.65, "volume": 1000.0}, {"date": "2020-12-17", "close": 7.04, "volume": 1000.0}, {"date": "2020-12-18", "close": 7.04, "volume": null}, {"date": "2020-12-21", "close": 7.04, "volume": null}, {"date": "2020-12-22", "close": 6.8, "volume": 290.0}, {"date": "2020-12-23", "close": 6.8, "volume": null}, {"date": "2020-12-24", "close": 6.8, "volume": null}, {"date": "2020-12-28", "close": 7.0, "volume": 155.0}, {"date": "2020-12-29", "close": 7.0, "volume": null}, {"date": "2020-12-30", "close": 7.0, "volume": null}, {"date": "2020-12-31", "close": 6.6036, "volume": 100.0}, {"date": "2021-01-04", "close": 7.25, "volume": 1500.0}, {"date": "2021-01-05", "close": 7.25, "volume": null}, {"date": "2021-01-06", "close": 7.25, "volume": null}, {"date": "2021-01-07", "close": 7.32, "volume": 300.0}, {"date": "2021-01-08", "close": 7.32, "volume": null}, {"date": "2021-01-11", "close": 7.32, "volume": null}, {"date": "2021-01-12", "close": 7.32, "volume": null}, {"date": "2021-01-13", "close": 7.32, "volume": null}, {"date": "2021-01-14", "close": 7.32, "volume": null}, {"date": "2021-01-15", "close": 7.32, "volume": null}, {"date": "2021-01-19", "close": 7.32, "volume": null}, {"date": "2021-01-20", "close": 7.32, "volume": null}, {"date": "2021-01-21", "close": 7.32, "volume": null}, {"date": "2021-01-22", "close": 7.32, "volume": null}, {"date": "2021-01-25", "close": 7.32, "volume": null}, {"date": "2021-01-26", "close": 7.32, "volume": null}, {"date": "2021-01-27", "close": 7.32, "volume": null}, {"date": "2021-01-28", "close": 7.32, "volume": null}, {"date": "2021-01-29", "close": 7.32, "volume": null}, {"date": "2021-02-01", "close": 7.32, "volume": null}, {"date": "2021-02-02", "close": 7.32, "volume": null}, {"date": "2021-02-03", "close": 7.32, "volume": null}, {"date": "2021-02-04", "close": 7.32, "volume": null}, {"date": "2021-02-05", "close": 6.65, "volume": 100.0}, {"date": "2021-02-08", "close": 6.65, "volume": null}, {"date": "2021-02-09", "close": 6.89, "volume": 300.0}, {"date": "2021-02-10", "close": 6.89, "volume": null}, {"date": "2021-02-11", "close": 6.89, "volume": null}, {"date": "2021-02-12", "close": 6.89, "volume": null}, {"date": "2021-02-16", "close": 6.89, "volume": null}, {"date": "2021-02-17", "close": 6.89, "volume": null}, {"date": "2021-02-18", "close": 6.89, "volume": null}, {"date": "2021-02-19", "close": 6.89, "volume": null}, {"date": "2021-02-22", "close": 6.43, "volume": 4857.0}, {"date": "2021-02-23", "close": 6.43, "volume": null}, {"date": "2021-02-24", "close": 6.43, "volume": null}, {"date": "2021-02-25", "close": 6.43, "volume": null}, {"date": "2021-02-26", "close": 5.84, "volume": 1100.0}, {"date": "2021-03-01", "close": 5.8, "volume": 500.0}, {"date": "2021-03-02", "close": 5.8, "volume": null}, {"date": "2021-03-03", "close": 5.82, "volume": 1630.0}, {"date": "2021-03-04", "close": 5.4, "volume": 300.0}, {"date": "2021-03-05", "close": 5.38, "volume": 300.0}, {"date": "2021-03-08", "close": 5.38, "volume": null}, {"date": "2021-03-09", "close": 5.67, "volume": 530.0}, {"date": "2021-03-10", "close": 5.67, "volume": null}, {"date": "2021-03-11", "close": 6.03, "volume": 1105.0}, {"date": "2021-03-12", "close": 6.03, "volume": null}, {"date": "2021-03-15", "close": 6.03, "volume": null}, {"date": "2021-03-16", "close": 6.03, "volume": null}, {"date": "2021-03-17", "close": 6.03, "volume": null}, {"date": "2021-03-18", "close": 6.03, "volume": null}, {"date": "2021-03-19", "close": 6.03, "volume": null}, {"date": "2021-03-22", "close": 6.03, "volume": null}, {"date": "2021-03-23", "close": 6.23, "volume": 450.0}, {"date": "2021-03-24", "close": 6.23, "volume": null}, {"date": "2021-03-25", "close": 6.23, "volume": null}, {"date": "2021-03-26", "close": 6.23, "volume": null}, {"date": "2021-03-29", "close": 6.23, "volume": null}, {"date": "2021-03-30", "close": 6.23, "volume": null}, {"date": "2021-03-31", "close": 7.05, "volume": 700.0}, {"date": "2021-04-01", "close": 7.05, "volume": null}, {"date": "2021-04-05", "close": 7.44, "volume": 1870.0}, {"date": "2021-04-06", "close": 6.865, "volume": 877.0}, {"date": "2021-04-07", "close": 6.81, "volume": 200.0}, {"date": "2021-04-08", "close": 6.81, "volume": null}, {"date": "2021-04-09", "close": 6.585, "volume": 741.0}, {"date": "2021-04-12", "close": 6.375, "volume": 3833.0}, {"date": "2021-04-13", "close": 6.375, "volume": null}, {"date": "2021-04-14", "close": 6.375, "volume": null}, {"date": "2021-04-15", "close": 6.375, "volume": null}, {"date": "2021-04-16", "close": 6.375, "volume": null}, {"date": "2021-04-19", "close": 6.375, "volume": null}, {"date": "2021-04-20", "close": 6.375, "volume": null}, {"date": "2021-04-21", "close": 6.375, "volume": null}, {"date": "2021-04-22", "close": 6.375, "volume": null}, {"date": "2021-04-23", "close": 6.375, "volume": null}, {"date": "2021-04-26", "close": 6.375, "volume": null}, {"date": "2021-04-27", "close": 6.375, "volume": null}, {"date": "2021-04-28", "close": 7.71, "volume": 100.0}, {"date": "2021-04-29", "close": 7.71, "volume": null}, {"date": "2021-04-30", "close": 7.51, "volume": 1200.0}, {"date": "2021-05-03", "close": 7.51, "volume": null}, {"date": "2021-05-04", "close": 7.51, "volume": null}, {"date": "2021-05-05", "close": 7.51, "volume": null}, {"date": "2021-05-06", "close": 7.405, "volume": 200.0}, {"date": "2021-05-07", "close": 7.405, "volume": null}, {"date": "2021-05-10", "close": 7.405, "volume": null}, {"date": "2021-05-11", "close": 7.405, "volume": null}, {"date": "2021-05-12", "close": 7.6, "volume": 839.0}, {"date": "2021-05-13", "close": 7.6, "volume": null}, {"date": "2021-05-14", "close": 7.6, "volume": null}, {"date": "2021-05-17", "close": 7.6, "volume": null}, {"date": "2021-05-18", "close": 7.8, "volume": 802.0}, {"date": "2021-05-19", "close": 7.98, "volume": 600.0}, {"date": "2021-05-20", "close": 7.98, "volume": null}, {"date": "2021-05-21", "close": 7.98, "volume": null}, {"date": "2021-05-24", "close": 7.98, "volume": null}, {"date": "2021-05-25", "close": 7.98, "volume": null}, {"date": "2021-05-26", "close": 8.11, "volume": 1400.0}, {"date": "2021-05-27", "close": 7.07, "volume": 3550.0}, {"date": "2021-05-28", "close": 6.98, "volume": 415.0}, {"date": "2021-06-01", "close": 6.98, "volume": null}, {"date": "2021-06-02", "close": 6.98, "volume": null}, {"date": "2021-06-03", "close": 6.99, "volume": 500.0}, {"date": "2021-06-04", "close": 7.05, "volume": 795.0}, {"date": "2021-06-07", "close": 7.05, "volume": 400.0}, {"date": "2021-06-08", "close": 7.0, "volume": 750.0}, {"date": "2021-06-09", "close": 7.11, "volume": 2030.0}, {"date": "2021-06-10", "close": 7.11, "volume": null}, {"date": "2021-06-11", "close": 7.0, "volume": 600.0}, {"date": "2021-06-14", "close": 7.0, "volume": null}, {"date": "2021-06-15", "close": 6.9, "volume": 700.0}, {"date": "2021-06-16", "close": 6.8199, "volume": 2930.0}, {"date": "2021-06-17", "close": 6.8199, "volume": null}, {"date": "2021-06-18", "close": 6.5, "volume": 600.0}, {"date": "2021-06-21", "close": 6.8, "volume": 200.0}, {"date": "2021-06-22", "close": 6.8, "volume": null}, {"date": "2021-06-23", "close": 6.8, "volume": null}, {"date": "2021-06-24", "close": 6.7, "volume": 500.0}, {"date": "2021-06-25", "close": 6.75, "volume": 1480.0}, {"date": "2021-06-28", "close": 6.56, "volume": 10672.0}, {"date": "2021-06-29", "close": 6.46, "volume": 400.0}, {"date": "2021-06-30", "close": 6.46, "volume": null}, {"date": "2021-07-01", "close": 6.46, "volume": null}, {"date": "2021-07-02", "close": 6.597, "volume": 2388.0}, {"date": "2021-07-06", "close": 6.25, "volume": 5016.0}, {"date": "2021-07-07", "close": 6.25, "volume": null}, {"date": "2021-07-08", "close": 6.03, "volume": 880.0}, {"date": "2021-07-09", "close": 6.03, "volume": null}, {"date": "2021-07-12", "close": 6.03, "volume": null}, {"date": "2021-07-13", "close": 6.05, "volume": 939.0}, {"date": "2021-07-14", "close": 6.05, "volume": null}, {"date": "2021-07-15", "close": 6.05, "volume": 2655.0}, {"date": "2021-07-16", "close": 5.98, "volume": 650.0}, {"date": "2021-07-19", "close": 5.565, "volume": 335.0}, {"date": "2021-07-20", "close": 5.565, "volume": null}, {"date": "2021-07-21", "close": 5.565, "volume": null}, {"date": "2021-07-22", "close": 5.565, "volume": null}, {"date": "2021-07-23", "close": 5.565, "volume": null}, {"date": "2021-07-26", "close": 5.565, "volume": null}, {"date": "2021-07-27", "close": 5.565, "volume": null}, {"date": "2021-07-28", "close": 5.565, "volume": null}, {"date": "2021-07-29", "close": 5.565, "volume": null}, {"date": "2021-07-30", "close": 5.93, "volume": 1300.0}, {"date": "2021-08-02", "close": 5.93, "volume": null}, {"date": "2021-08-03", "close": 5.795, "volume": 1400.0}, {"date": "2021-08-04", "close": 5.415, "volume": 1650.0}, {"date": "2021-08-05", "close": 5.415, "volume": null}, {"date": "2021-08-06", "close": 5.7, "volume": 600.0}, {"date": "2021-08-09", "close": 5.7, "volume": null}, {"date": "2021-08-10", "close": 5.48, "volume": 750.0}, {"date": "2021-08-11", "close": 5.48, "volume": null}, {"date": "2021-08-12", "close": 5.48, "volume": null}, {"date": "2021-08-13", "close": 5.48, "volume": null}, {"date": "2021-08-16", "close": 5.747, "volume": 1700.0}, {"date": "2021-08-17", "close": 5.48, "volume": 2200.0}, {"date": "2021-08-18", "close": 5.48, "volume": null}, {"date": "2021-08-19", "close": 5.49, "volume": 144.0}, {"date": "2021-08-20", "close": 5.49, "volume": null}, {"date": "2021-08-23", "close": 5.463, "volume": 1830.0}, {"date": "2021-08-24", "close": 5.463, "volume": null}, {"date": "2021-08-25", "close": 5.463, "volume": null}, {"date": "2021-08-26", "close": 5.463, "volume": null}, {"date": "2021-08-27", "close": 5.463, "volume": null}, {"date": "2021-08-30", "close": 5.7, "volume": 1600.0}, {"date": "2021-08-31", "close": 5.47, "volume": 3100.0}, {"date": "2021-09-01", "close": 5.47, "volume": null}, {"date": "2021-09-02", "close": 5.47, "volume": null}, {"date": "2021-09-03", "close": 5.5, "volume": 6400.0}, {"date": "2021-09-07", "close": 5.51, "volume": 4512.0}, {"date": "2021-09-08", "close": 5.4, "volume": 2275.0}, {"date": "2021-09-09", "close": 5.4, "volume": null}, {"date": "2021-09-10", "close": 5.4, "volume": null}, {"date": "2021-09-13", "close": 5.205, "volume": 1750.0}, {"date": "2021-09-14", "close": 5.3509, "volume": 4000.0}, {"date": "2021-09-15", "close": 5.16, "volume": 3175.0}, {"date": "2021-09-16", "close": 5.16, "volume": null}, {"date": "2021-09-17", "close": 5.16, "volume": null}, {"date": "2021-09-20", "close": 5.06, "volume": 1343.0}, {"date": "2021-09-21", "close": 5.11, "volume": 980.0}, {"date": "2021-09-22", "close": 5.335, "volume": 150.0}, {"date": "2021-09-23", "close": 5.28, "volume": 2405.0}, {"date": "2021-09-24", "close": 5.54, "volume": 100.0}, {"date": "2021-09-27", "close": 5.54, "volume": null}, {"date": "2021-09-28", "close": 5.6, "volume": 1150.0}, {"date": "2021-09-29", "close": 5.435, "volume": 230.0}, {"date": "2021-09-30", "close": 5.435, "volume": null}, {"date": "2021-10-01", "close": 5.815, "volume": 500.0}, {"date": "2021-10-04", "close": 5.815, "volume": null}, {"date": "2021-10-05", "close": 5.795, "volume": 500.0}, {"date": "2021-10-06", "close": 5.795, "volume": null}, {"date": "2021-10-07", "close": 5.795, "volume": null}, {"date": "2021-10-08", "close": 5.72, "volume": 1250.0}, {"date": "2021-10-11", "close": 5.45, "volume": 200.0}, {"date": "2021-10-12", "close": 5.525, "volume": 200.0}, {"date": "2021-10-13", "close": 5.46, "volume": 10464.0}, {"date": "2021-10-14", "close": 5.46, "volume": 200.0}, {"date": "2021-10-15", "close": 5.29, "volume": 2985.0}, {"date": "2021-10-18", "close": 5.42, "volume": 1200.0}, {"date": "2021-10-19", "close": 5.42, "volume": null}, {"date": "2021-10-20", "close": 5.515, "volume": 2600.0}, {"date": "2021-10-21", "close": 5.515, "volume": null}, {"date": "2021-10-22", "close": 5.44, "volume": 3400.0}, {"date": "2021-10-25", "close": 5.52, "volume": 500.0}, {"date": "2021-10-26", "close": 5.4, "volume": 3995.0}, {"date": "2021-10-27", "close": 5.18, "volume": 2434.0}, {"date": "2021-10-28", "close": 5.18, "volume": 1700.0}, {"date": "2021-10-29", "close": 5.34, "volume": 2960.0}, {"date": "2021-11-01", "close": 5.585, "volume": 1800.0}, {"date": "2021-11-02", "close": 5.38, "volume": 5467.0}, {"date": "2021-11-03", "close": 5.38, "volume": null}, {"date": "2021-11-04", "close": 5.69, "volume": 299.0}, {"date": "2021-11-05", "close": 5.69, "volume": null}, {"date": "2021-11-08", "close": 5.69, "volume": null}, {"date": "2021-11-09", "close": 5.69, "volume": null}, {"date": "2021-11-10", "close": 5.69, "volume": null}, {"date": "2021-11-11", "close": 5.69, "volume": null}, {"date": "2021-11-12", "close": 5.51, "volume": 1000.0}, {"date": "2021-11-15", "close": 5.51, "volume": null}, {"date": "2021-11-16", "close": 5.39, "volume": 1592.0}, {"date": "2021-11-17", "close": 5.545, "volume": 4550.0}, {"date": "2021-11-18", "close": 5.38, "volume": 1550.0}, {"date": "2021-11-19", "close": 5.52, "volume": 2400.0}, {"date": "2021-11-22", "close": 5.315, "volume": 2100.0}, {"date": "2021-11-23", "close": 5.29, "volume": 300.0}, {"date": "2021-11-24", "close": 5.29, "volume": null}, {"date": "2021-11-26", "close": 5.23, "volume": 150.0}, {"date": "2021-11-29", "close": 4.975, "volume": 2905.0}, {"date": "2021-11-30", "close": 4.975, "volume": null}, {"date": "2021-12-01", "close": 4.9, "volume": 1250.0}, {"date": "2021-12-02", "close": 4.7, "volume": 3400.0}, {"date": "2021-12-03", "close": 4.45, "volume": 1050.0}, {"date": "2021-12-06", "close": 4.45, "volume": null}, {"date": "2021-12-07", "close": 4.8, "volume": 240.0}, {"date": "2021-12-08", "close": 5.265, "volume": 3000.0}, {"date": "2021-12-09", "close": 5.265, "volume": null}, {"date": "2021-12-10", "close": 5.265, "volume": null}, {"date": "2021-12-13", "close": 5.25, "volume": 1000.0}, {"date": "2021-12-14", "close": 5.18, "volume": 500.0}, {"date": "2021-12-15", "close": 5.075, "volume": 2000.0}, {"date": "2021-12-16", "close": 5.37, "volume": 1000.0}, {"date": "2021-12-17", "close": 5.37, "volume": null}, {"date": "2021-12-20", "close": 5.25, "volume": 4354.0}, {"date": "2021-12-21", "close": 5.5, "volume": 4200.0}, {"date": "2021-12-22", "close": 5.5, "volume": null}, {"date": "2021-12-23", "close": 5.575, "volume": 670.0}, {"date": "2021-12-27", "close": 5.595, "volume": 617.0}, {"date": "2021-12-28", "close": 5.9, "volume": 1850.0}, {"date": "2021-12-29", "close": 5.72, "volume": 695.0}, {"date": "2021-12-30", "close": 5.54, "volume": 120.0}, {"date": "2021-12-31", "close": 5.5, "volume": 500.0}, {"date": "2022-01-03", "close": 5.5, "volume": null}, {"date": "2022-01-04", "close": 5.66, "volume": 100.0}, {"date": "2022-01-05", "close": 5.66, "volume": null}, {"date": "2022-01-06", "close": 5.66, "volume": null}, {"date": "2022-01-07", "close": 5.72, "volume": 1766.0}, {"date": "2022-01-10", "close": 5.64, "volume": 501.0}, {"date": "2022-01-11", "close": 5.64, "volume": null}, {"date": "2022-01-12", "close": 5.8, "volume": 1400.0}, {"date": "2022-01-13", "close": 5.8, "volume": null}, {"date": "2022-01-14", "close": 5.8, "volume": null}, {"date": "2022-01-18", "close": 5.8, "volume": null}, {"date": "2022-01-19", "close": 5.6, "volume": 600.0}, {"date": "2022-01-20", "close": 5.37, "volume": 1200.0}, {"date": "2022-01-21", "close": 5.37, "volume": null}, {"date": "2022-01-24", "close": 4.92, "volume": 1485.0}, {"date": "2022-01-25", "close": 5.155, "volume": 912.0}, {"date": "2022-01-26", "close": 5.155, "volume": null}, {"date": "2022-01-27", "close": 5.2401, "volume": 5204.0}, {"date": "2022-01-28", "close": 5.2401, "volume": null}, {"date": "2022-01-31", "close": 5.51, "volume": 1400.0}, {"date": "2022-02-01", "close": 5.5, "volume": 500.0}, {"date": "2022-02-02", "close": 5.5, "volume": null}, {"date": "2022-02-03", "close": 5.5, "volume": null}, {"date": "2022-02-04", "close": 5.5, "volume": null}, {"date": "2022-02-07", "close": 5.5, "volume": 500.0}, {"date": "2022-02-08", "close": 5.5, "volume": null}, {"date": "2022-02-09", "close": 5.5, "volume": null}, {"date": "2022-02-10", "close": 5.75, "volume": 2781.0}, {"date": "2022-02-11", "close": 5.75, "volume": null}, {"date": "2022-02-14", "close": 5.67, "volume": 3000.0}, {"date": "2022-02-15", "close": 5.67, "volume": null}, {"date": "2022-02-16", "close": 5.615, "volume": 1850.0}, {"date": "2022-02-17", "close": 5.825, "volume": 444.0}, {"date": "2022-02-18", "close": 5.52, "volume": 500.0}, {"date": "2022-02-22", "close": 5.52, "volume": null}, {"date": "2022-02-23", "close": 5.52, "volume": null}, {"date": "2022-02-24", "close": 5.87, "volume": 937.0}, {"date": "2022-02-25", "close": 5.87, "volume": 1299.0}, {"date": "2022-02-28", "close": 5.87, "volume": null}, {"date": "2022-03-01", "close": 5.87, "volume": null}, {"date": "2022-03-02", "close": 5.87, "volume": null}, {"date": "2022-03-03", "close": 5.87, "volume": null}, {"date": "2022-03-04", "close": 5.69, "volume": 320.0}, {"date": "2022-03-07", "close": 5.55, "volume": 400.0}, {"date": "2022-03-08", "close": 6.25, "volume": 1200.0}, {"date": "2022-03-09", "close": 6.25, "volume": null}, {"date": "2022-03-10", "close": 6.25, "volume": null}, {"date": "2022-03-11", "close": 6.15, "volume": 11832.0}, {"date": "2022-03-14", "close": 6.225, "volume": 1083.0}, {"date": "2022-03-15", "close": 6.13, "volume": 300.0}, {"date": "2022-03-16", "close": 6.04, "volume": 225.0}, {"date": "2022-03-17", "close": 6.04, "volume": null}, {"date": "2022-03-18", "close": 6.04, "volume": null}, {"date": "2022-03-21", "close": 6.02, "volume": 2000.0}, {"date": "2022-03-22", "close": 6.065, "volume": 375.0}, {"date": "2022-03-23", "close": 6.3, "volume": 6011.0}, {"date": "2022-03-24", "close": 6.36, "volume": 3518.0}, {"date": "2022-03-25", "close": 6.5, "volume": 1500.0}, {"date": "2022-03-28", "close": 7.06, "volume": 12900.0}, {"date": "2022-03-29", "close": 7.07, "volume": 400.0}, {"date": "2022-03-30", "close": 7.07, "volume": null}, {"date": "2022-03-31", "close": 6.64, "volume": 792.0}, {"date": "2022-04-01", "close": 6.92, "volume": 800.0}, {"date": "2022-04-04", "close": 6.9, "volume": 5436.0}, {"date": "2022-04-05", "close": 6.9, "volume": null}, {"date": "2022-04-06", "close": 6.9, "volume": null}, {"date": "2022-04-07", "close": 6.9, "volume": null}, {"date": "2022-04-08", "close": 6.9, "volume": null}, {"date": "2022-04-11", "close": 7.3165, "volume": 240.0}, {"date": "2022-04-12", "close": 6.85, "volume": 100.0}, {"date": "2022-04-13", "close": 6.85, "volume": null}, {"date": "2022-04-14", "close": 6.85, "volume": null}, {"date": "2022-04-18", "close": 7.38, "volume": 1100.0}, {"date": "2022-04-19", "close": 7.38, "volume": null}, {"date": "2022-04-20", "close": 6.7, "volume": 1200.0}, {"date": "2022-04-21", "close": 6.805, "volume": 746.0}, {"date": "2022-04-22", "close": 6.735, "volume": 500.0}, {"date": "2022-04-25", "close": 6.735, "volume": null}, {"date": "2022-04-26", "close": 6.36, "volume": 540.0}, {"date": "2022-04-27", "close": 6.36, "volume": null}, {"date": "2022-04-28", "close": 6.61, "volume": 1500.0}, {"date": "2022-04-29", "close": 6.41, "volume": 1000.0}, {"date": "2022-05-02", "close": 6.15, "volume": 1500.0}, {"date": "2022-05-03", "close": 6.15, "volume": null}, {"date": "2022-05-04", "close": 6.15, "volume": null}, {"date": "2022-05-05", "close": 6.15, "volume": null}, {"date": "2022-05-06", "close": 6.55, "volume": 162.0}, {"date": "2022-05-09", "close": 6.55, "volume": null}, {"date": "2022-05-10", "close": 6.108, "volume": 200.0}, {"date": "2022-05-11", "close": 6.3, "volume": 1500.0}, {"date": "2022-05-12", "close": 6.3, "volume": null}, {"date": "2022-05-13", "close": 6.3, "volume": null}, {"date": "2022-05-16", "close": 6.85, "volume": 267.0}, {"date": "2022-05-17", "close": 6.85, "volume": null}, {"date": "2022-05-18", "close": 6.55, "volume": 1017.0}, {"date": "2022-05-19", "close": 6.55, "volume": null}, {"date": "2022-05-20", "close": 7.5933, "volume": 2480.0}, {"date": "2022-05-23", "close": 7.865, "volume": 1700.0}, {"date": "2022-05-24", "close": 7.53, "volume": 2007.0}, {"date": "2022-05-25", "close": 7.53, "volume": null}, {"date": "2022-05-26", "close": 7.75, "volume": 2410.0}, {"date": "2022-05-27", "close": 7.825, "volume": 400.0}, {"date": "2022-05-31", "close": 7.825, "volume": null}, {"date": "2022-06-01", "close": 7.825, "volume": null}, {"date": "2022-06-02", "close": 7.825, "volume": null}, {"date": "2022-06-03", "close": 8.47, "volume": 4374.0}, {"date": "2022-06-06", "close": 8.47, "volume": null}, {"date": "2022-06-07", "close": 8.4, "volume": 500.0}, {"date": "2022-06-08", "close": 8.37, "volume": 107.0}, {"date": "2022-06-09", "close": 8.37, "volume": null}, {"date": "2022-06-10", "close": 7.85, "volume": 1350.0}, {"date": "2022-06-13", "close": 7.85, "volume": null}, {"date": "2022-06-14", "close": 7.85, "volume": null}, {"date": "2022-06-15", "close": 7.85, "volume": null}, {"date": "2022-06-16", "close": 7.85, "volume": null}, {"date": "2022-06-17", "close": 7.85, "volume": null}, {"date": "2022-06-21", "close": 7.85, "volume": null}, {"date": "2022-06-22", "close": 7.85, "volume": null}, {"date": "2022-06-23", "close": 7.85, "volume": null}, {"date": "2022-06-24", "close": 7.85, "volume": null}, {"date": "2022-06-27", "close": 7.855, "volume": 1000.0}, {"date": "2022-06-28", "close": 7.855, "volume": null}, {"date": "2022-06-29", "close": 7.83, "volume": 100.0}, {"date": "2022-06-30", "close": 7.3, "volume": 3857.0}, {"date": "2022-07-01", "close": 7.029, "volume": 373.0}, {"date": "2022-07-05", "close": 7.029, "volume": null}, {"date": "2022-07-06", "close": 7.029, "volume": null}, {"date": "2022-07-07", "close": 7.029, "volume": null}, {"date": "2022-07-08", "close": 6.78, "volume": 3775.0}, {"date": "2022-07-11", "close": 6.9, "volume": 2003.0}, {"date": "2022-07-12", "close": 6.9, "volume": null}, {"date": "2022-07-13", "close": 6.9, "volume": null}, {"date": "2022-07-14", "close": 6.9, "volume": null}, {"date": "2022-07-15", "close": 6.9, "volume": null}, {"date": "2022-07-18", "close": 6.9, "volume": null}, {"date": "2022-07-19", "close": 6.9, "volume": null}, {"date": "2022-07-20", "close": 6.9, "volume": null}, {"date": "2022-07-21", "close": 6.9, "volume": null}, {"date": "2022-07-22", "close": 6.9, "volume": null}, {"date": "2022-07-25", "close": 6.9, "volume": null}, {"date": "2022-07-26", "close": 6.9, "volume": null}, {"date": "2022-07-27", "close": 6.9, "volume": null}, {"date": "2022-07-28", "close": 8.0, "volume": 1467.0}, {"date": "2022-07-29", "close": 8.0, "volume": null}, {"date": "2022-08-01", "close": 8.0, "volume": null}, {"date": "2022-08-02", "close": 8.0, "volume": null}, {"date": "2022-08-03", "close": 8.29, "volume": 333.0}, {"date": "2022-08-04", "close": 8.29, "volume": null}, {"date": "2022-08-05", "close": 8.29, "volume": null}, {"date": "2022-08-08", "close": 8.29, "volume": null}, {"date": "2022-08-09", "close": 8.63, "volume": 216.0}, {"date": "2022-08-10", "close": 8.63, "volume": null}, {"date": "2022-08-11", "close": 8.72, "volume": 8620.0}, {"date": "2022-08-12", "close": 8.72, "volume": null}, {"date": "2022-08-15", "close": 8.72, "volume": null}, {"date": "2022-08-16", "close": 8.27, "volume": 200.0}, {"date": "2022-08-17", "close": 8.6, "volume": 300.0}, {"date": "2022-08-18", "close": 8.6, "volume": null}, {"date": "2022-08-19", "close": 8.6, "volume": null}, {"date": "2022-08-22", "close": 8.36, "volume": 3000.0}, {"date": "2022-08-23", "close": 8.36, "volume": null}, {"date": "2022-08-24", "close": 8.25, "volume": 3000.0}, {"date": "2022-08-25", "close": 8.25, "volume": 5500.0}, {"date": "2022-08-26", "close": 8.25, "volume": null}, {"date": "2022-08-29", "close": 8.25, "volume": null}, {"date": "2022-08-30", "close": 6.35, "volume": 1175.0}, {"date": "2022-08-31", "close": 6.63, "volume": 3871.0}, {"date": "2022-09-01", "close": 6.63, "volume": null}, {"date": "2022-09-02", "close": 6.3, "volume": 500.0}, {"date": "2022-09-06", "close": 6.55, "volume": 100.0}, {"date": "2022-09-07", "close": 6.55, "volume": null}, {"date": "2022-09-08", "close": 6.55, "volume": null}, {"date": "2022-09-09", "close": 6.55, "volume": null}, {"date": "2022-09-12", "close": 7.025, "volume": 2505.0}, {"date": "2022-09-13", "close": 7.025, "volume": null}, {"date": "2022-09-14", "close": 7.025, "volume": null}, {"date": "2022-09-15", "close": 7.025, "volume": null}, {"date": "2022-09-16", "close": 7.025, "volume": null}, {"date": "2022-09-19", "close": 6.755, "volume": 250.0}, {"date": "2022-09-20", "close": 6.75, "volume": 560.0}, {"date": "2022-09-21", "close": 6.75, "volume": null}, {"date": "2022-09-22", "close": 6.76, "volume": 6000.0}, {"date": "2022-09-23", "close": 6.3, "volume": 900.0}, {"date": "2022-09-26", "close": 6.3, "volume": null}, {"date": "2022-09-27", "close": 6.3, "volume": null}, {"date": "2022-09-28", "close": 6.3, "volume": null}, {"date": "2022-09-29", "close": 6.3, "volume": null}, {"date": "2022-09-30", "close": 6.3, "volume": null}, {"date": "2022-10-03", "close": 7.355, "volume": 252.0}, {"date": "2022-10-04", "close": 7.355, "volume": null}, {"date": "2022-10-05", "close": 7.355, "volume": null}, {"date": "2022-10-06", "close": 8.1, "volume": 300.0}, {"date": "2022-10-07", "close": 8.1, "volume": null}, {"date": "2022-10-10", "close": 7.7775, "volume": 2303.0}, {"date": "2022-10-11", "close": 7.7775, "volume": null}, {"date": "2022-10-12", "close": 7.78, "volume": 2268.0}, {"date": "2022-10-13", "close": 7.78, "volume": null}, {"date": "2022-10-14", "close": 7.56, "volume": 3871.0}, {"date": "2022-10-17", "close": 7.56, "volume": null}, {"date": "2022-10-18", "close": 8.2, "volume": 200.0}, {"date": "2022-10-19", "close": 8.2, "volume": null}, {"date": "2022-10-20", "close": 8.01, "volume": 274.0}, {"date": "2022-10-21", "close": 8.01, "volume": null}, {"date": "2022-10-24", "close": 8.01, "volume": null}, {"date": "2022-10-25", "close": 8.01, "volume": null}, {"date": "2022-10-26", "close": 7.875, "volume": 2000.0}, {"date": "2022-10-27", "close": 7.875, "volume": null}, {"date": "2022-10-28", "close": 7.875, "volume": null}, {"date": "2022-10-31", "close": 7.875, "volume": null}, {"date": "2022-11-01", "close": 8.92, "volume": 3971.0}, {"date": "2022-11-02", "close": 8.502, "volume": 112.0}, {"date": "2022-11-03", "close": 8.3729, "volume": 5382.0}, {"date": "2022-11-04", "close": 8.62, "volume": 940.0}, {"date": "2022-11-07", "close": 8.62, "volume": null}, {"date": "2022-11-08", "close": 8.62, "volume": null}, {"date": "2022-11-09", "close": 8.62, "volume": null}, {"date": "2022-11-10", "close": 8.62, "volume": null}, {"date": "2022-11-11", "close": 8.62, "volume": null}, {"date": "2022-11-14", "close": 8.66, "volume": 1700.0}, {"date": "2022-11-15", "close": 8.66, "volume": null}, {"date": "2022-11-16", "close": 8.8325, "volume": 2175.0}, {"date": "2022-11-17", "close": 8.8325, "volume": null}, {"date": "2022-11-18", "close": 8.67, "volume": 200.0}, {"date": "2022-11-21", "close": 8.67, "volume": null}, {"date": "2022-11-22", "close": 8.67, "volume": null}, {"date": "2022-11-23", "close": 9.12, "volume": 616.0}, {"date": "2022-11-25", "close": 9.12, "volume": null}, {"date": "2022-11-28", "close": 8.6, "volume": 300.0}, {"date": "2022-11-29", "close": 8.78, "volume": 100.0}, {"date": "2022-11-30", "close": 8.9, "volume": 200.0}, {"date": "2022-12-01", "close": 8.9, "volume": null}, {"date": "2022-12-02", "close": 8.9, "volume": null}, {"date": "2022-12-05", "close": 8.9, "volume": null}, {"date": "2022-12-06", "close": 8.9, "volume": null}, {"date": "2022-12-07", "close": 8.4, "volume": 213.0}, {"date": "2022-12-08", "close": 8.4, "volume": null}, {"date": "2022-12-09", "close": 8.4, "volume": null}, {"date": "2022-12-12", "close": 8.4, "volume": null}, {"date": "2022-12-13", "close": 8.4, "volume": null}, {"date": "2022-12-14", "close": 8.29, "volume": 208.0}, {"date": "2022-12-15", "close": 8.29, "volume": null}, {"date": "2022-12-16", "close": 8.29, "volume": null}, {"date": "2022-12-19", "close": 8.3, "volume": 100.0}, {"date": "2022-12-20", "close": 8.3, "volume": null}, {"date": "2022-12-21", "close": 8.3, "volume": null}, {"date": "2022-12-22", "close": 8.3, "volume": null}, {"date": "2022-12-23", "close": 8.3, "volume": 100.0}, {"date": "2022-12-27", "close": 8.3, "volume": null}, {"date": "2022-12-28", "close": 7.96, "volume": 435.0}, {"date": "2022-12-29", "close": 7.785, "volume": 959.0}, {"date": "2022-12-30", "close": 7.735, "volume": 100.0}, {"date": "2023-01-03", "close": 7.735, "volume": null}, {"date": "2023-01-04", "close": 6.79, "volume": 1559.0}, {"date": "2023-01-05", "close": 6.79, "volume": null}, {"date": "2023-01-06", "close": 6.79, "volume": null}, {"date": "2023-01-09", "close": 6.79, "volume": null}, {"date": "2023-01-10", "close": 6.79, "volume": null}, {"date": "2023-01-11", "close": 6.79, "volume": null}, {"date": "2023-01-12", "close": 6.79, "volume": null}, {"date": "2023-01-13", "close": 6.79, "volume": null}, {"date": "2023-01-17", "close": 6.79, "volume": null}, {"date": "2023-01-18", "close": 7.571, "volume": 19329.0}, {"date": "2023-01-19", "close": 7.571, "volume": null}, {"date": "2023-01-20", "close": 7.48, "volume": 450.0}, {"date": "2023-01-23", "close": 7.28, "volume": 368.0}, {"date": "2023-01-24", "close": 7.19, "volume": 700.0}, {"date": "2023-01-25", "close": 7.03, "volume": 443.0}, {"date": "2023-01-26", "close": 7.03, "volume": null}, {"date": "2023-01-27", "close": 7.74, "volume": 2300.0}, {"date": "2023-01-30", "close": 8.13, "volume": 930.0}, {"date": "2023-01-31", "close": 8.13, "volume": null}, {"date": "2023-02-01", "close": 8.13, "volume": null}, {"date": "2023-02-02", "close": 8.14, "volume": 390.0}, {"date": "2023-02-03", "close": 8.14, "volume": null}, {"date": "2023-02-06", "close": 7.8, "volume": 1200.0}, {"date": "2023-02-07", "close": 7.66, "volume": 5161.0}, {"date": "2023-02-08", "close": 7.66, "volume": null}, {"date": "2023-02-09", "close": 7.66, "volume": null}, {"date": "2023-02-10", "close": 8.01, "volume": 620.0}, {"date": "2023-02-13", "close": 8.28, "volume": 1205.0}, {"date": "2023-02-14", "close": 8.36, "volume": 1250.0}, {"date": "2023-02-15", "close": 8.36, "volume": null}, {"date": "2023-02-16", "close": 8.36, "volume": null}, {"date": "2023-02-17", "close": 8.36, "volume": null}, {"date": "2023-02-21", "close": 8.39, "volume": 1120.0}, {"date": "2023-02-22", "close": 8.39, "volume": null}, {"date": "2023-02-23", "close": 8.39, "volume": null}, {"date": "2023-02-24", "close": 8.39, "volume": null}, {"date": "2023-02-27", "close": 8.39, "volume": null}, {"date": "2023-02-28", "close": 8.73, "volume": 164.0}, {"date": "2023-03-01", "close": 9.0901, "volume": 511.0}, {"date": "2023-03-02", "close": 8.9, "volume": 2658.0}, {"date": "2023-03-03", "close": 8.91, "volume": 1100.0}, {"date": "2023-03-06", "close": 8.8, "volume": 10900.0}, {"date": "2023-03-07", "close": 8.8, "volume": null}, {"date": "2023-03-08", "close": 8.8, "volume": null}, {"date": "2023-03-09", "close": 8.72, "volume": 113.0}, {"date": "2023-03-10", "close": 8.539, "volume": 1598.0}, {"date": "2023-03-13", "close": 7.8073, "volume": 2537.0}, {"date": "2023-03-14", "close": 8.3, "volume": 535.0}, {"date": "2023-03-15", "close": 7.9, "volume": 200.0}, {"date": "2023-03-16", "close": 7.9, "volume": null}, {"date": "2023-03-17", "close": 7.86, "volume": 6102.0}, {"date": "2023-03-20", "close": 7.86, "volume": null}, {"date": "2023-03-21", "close": 7.86, "volume": null}, {"date": "2023-03-22", "close": 8.15, "volume": 172.0}, {"date": "2023-03-23", "close": 8.2, "volume": 200.0}, {"date": "2023-03-24", "close": 7.6, "volume": 200.0}, {"date": "2023-03-27", "close": 7.8, "volume": 142.0}, {"date": "2023-03-28", "close": 7.9, "volume": 324.0}, {"date": "2023-03-29", "close": 7.82, "volume": 150.0}, {"date": "2023-03-30", "close": 7.6, "volume": 2169.0}, {"date": "2023-03-31", "close": 7.56, "volume": 1070.0}, {"date": "2023-04-03", "close": 7.56, "volume": null}, {"date": "2023-04-04", "close": 7.62, "volume": 992.0}, {"date": "2023-04-05", "close": 7.62, "volume": null}, {"date": "2023-04-06", "close": 7.62, "volume": null}, {"date": "2023-04-10", "close": 7.255, "volume": 1001.0}, {"date": "2023-04-11", "close": 7.646, "volume": 1815.0}, {"date": "2023-04-12", "close": 7.646, "volume": null}, {"date": "2023-04-13", "close": 7.646, "volume": null}, {"date": "2023-04-14", "close": 7.646, "volume": null}, {"date": "2023-04-17", "close": 7.646, "volume": null}, {"date": "2023-04-18", "close": 8.4, "volume": 300.0}, {"date": "2023-04-19", "close": 8.1, "volume": 1000.0}, {"date": "2023-04-20", "close": 8.05, "volume": 200.0}, {"date": "2023-04-21", "close": 8.05, "volume": null}, {"date": "2023-04-24", "close": 8.05, "volume": null}, {"date": "2023-04-25", "close": 7.94, "volume": 477.0}, {"date": "2023-04-26", "close": 7.94, "volume": null}, {"date": "2023-04-27", "close": 7.94, "volume": null}, {"date": "2023-04-28", "close": 7.94, "volume": null}, {"date": "2023-05-01", "close": 7.94, "volume": null}, {"date": "2023-05-02", "close": 7.65, "volume": 720.0}, {"date": "2023-05-03", "close": 7.56, "volume": 1123.0}, {"date": "2023-05-04", "close": 7.53, "volume": 1875.0}, {"date": "2023-05-05", "close": 7.53, "volume": null}, {"date": "2023-05-08", "close": 7.53, "volume": null}, {"date": "2023-05-09", "close": 7.53, "volume": null}, {"date": "2023-05-10", "close": 7.53, "volume": null}, {"date": "2023-05-11", "close": 7.53, "volume": null}, {"date": "2023-05-12", "close": 7.53, "volume": null}, {"date": "2023-05-15", "close": 7.53, "volume": null}, {"date": "2023-05-16", "close": 7.53, "volume": null}, {"date": "2023-05-17", "close": 7.53, "volume": null}, {"date": "2023-05-18", "close": 7.53, "volume": null}, {"date": "2023-05-19", "close": 7.53, "volume": null}, {"date": "2023-05-22", "close": 7.53, "volume": null}, {"date": "2023-05-23", "close": 9.3, "volume": 1755.0}, {"date": "2023-05-24", "close": 9.3, "volume": null}, {"date": "2023-05-25", "close": 9.83, "volume": 400.0}, {"date": "2023-05-26", "close": 9.83, "volume": null}, {"date": "2023-05-30", "close": 8.89, "volume": 100.0}, {"date": "2023-05-31", "close": 8.39, "volume": 100.0}, {"date": "2023-06-01", "close": 8.6801, "volume": 500.0}, {"date": "2023-06-02", "close": 8.6801, "volume": null}, {"date": "2023-06-05", "close": 9.47, "volume": 5322.0}, {"date": "2023-06-06", "close": 9.47, "volume": null}, {"date": "2023-06-07", "close": 9.47, "volume": null}, {"date": "2023-06-08", "close": 9.47, "volume": null}, {"date": "2023-06-09", "close": 9.25, "volume": 307.0}, {"date": "2023-06-12", "close": 9.24, "volume": 300.0}, {"date": "2023-06-13", "close": 9.24, "volume": null}, {"date": "2023-06-14", "close": 9.9, "volume": 1000.0}, {"date": "2023-06-15", "close": 9.9, "volume": null}, {"date": "2023-06-16", "close": 9.9, "volume": null}, {"date": "2023-06-20", "close": 10.25, "volume": 2554.0}, {"date": "2023-06-21", "close": 10.51, "volume": 500.0}, {"date": "2023-06-22", "close": 10.0305, "volume": 1864.0}, {"date": "2023-06-23", "close": 10.2, "volume": 149.0}, {"date": "2023-06-26", "close": 10.2, "volume": 5000.0}, {"date": "2023-06-27", "close": 9.715, "volume": 9300.0}, {"date": "2023-06-28", "close": 9.715, "volume": null}, {"date": "2023-06-29", "close": 9.715, "volume": null}, {"date": "2023-06-30", "close": 9.715, "volume": null}, {"date": "2023-07-03", "close": 9.715, "volume": null}, {"date": "2023-07-05", "close": 10.0, "volume": 2358.0}, {"date": "2023-07-06", "close": 9.469, "volume": 3447.0}, {"date": "2023-07-07", "close": 9.76, "volume": 700.0}, {"date": "2023-07-10", "close": 9.7, "volume": 158.0}, {"date": "2023-07-11", "close": 9.7, "volume": null}, {"date": "2023-07-12", "close": 9.7, "volume": null}, {"date": "2023-07-13", "close": 9.7, "volume": null}, {"date": "2023-07-14", "close": 10.0, "volume": 36264.0}, {"date": "2023-07-17", "close": 10.0, "volume": null}, {"date": "2023-07-18", "close": 10.0, "volume": null}, {"date": "2023-07-19", "close": 10.175, "volume": 100.0}, {"date": "2023-07-20", "close": 10.56, "volume": 990.0}, {"date": "2023-07-21", "close": 10.5463, "volume": 3002.0}, {"date": "2023-07-24", "close": 10.48, "volume": 1222.0}, {"date": "2023-07-25", "close": 10.55, "volume": 800.0}, {"date": "2023-07-26", "close": 10.3, "volume": 3617.0}, {"date": "2023-07-27", "close": 10.3, "volume": null}, {"date": "2023-07-28", "close": 10.3, "volume": null}, {"date": "2023-07-31", "close": 11.0, "volume": 3249.0}, {"date": "2023-08-01", "close": 10.8, "volume": 1200.0}, {"date": "2023-08-02", "close": 10.8768, "volume": 246.0}, {"date": "2023-08-03", "close": 10.7973, "volume": 291.0}, {"date": "2023-08-04", "close": 10.7973, "volume": null}, {"date": "2023-08-07", "close": 10.9, "volume": 3425.0}, {"date": "2023-08-08", "close": 10.9, "volume": null}, {"date": "2023-08-09", "close": 10.9, "volume": null}, {"date": "2023-08-10", "close": 10.9, "volume": null}, {"date": "2023-08-11", "close": 11.2034, "volume": 600.0}, {"date": "2023-08-14", "close": 11.21, "volume": 1055.0}, {"date": "2023-08-15", "close": 11.32, "volume": 10427.0}, {"date": "2023-08-16", "close": 11.32, "volume": null}, {"date": "2023-08-17", "close": 11.6465, "volume": 1548.0}, {"date": "2023-08-18", "close": 11.25, "volume": 3501.0}, {"date": "2023-08-21", "close": 11.7257, "volume": 300.0}, {"date": "2023-08-22", "close": 11.5645, "volume": 7612.0}, {"date": "2023-08-23", "close": 11.22, "volume": 3166.0}, {"date": "2023-08-24", "close": 11.39, "volume": 3389.0}, {"date": "2023-08-25", "close": 11.39, "volume": null}, {"date": "2023-08-28", "close": 11.75, "volume": 2227.0}, {"date": "2023-08-29", "close": 12.31, "volume": 11237.0}, {"date": "2023-08-30", "close": 12.0, "volume": 9273.0}, {"date": "2023-08-31", "close": 12.86, "volume": 14165.0}, {"date": "2023-09-01", "close": 12.098, "volume": 1090.0}, {"date": "2023-09-05", "close": 12.3, "volume": 10150.0}, {"date": "2023-09-06", "close": 12.45, "volume": 1991.0}, {"date": "2023-09-07", "close": 13.0, "volume": 1299.0}, {"date": "2023-09-08", "close": 12.5, "volume": 4800.0}, {"date": "2023-09-11", "close": 12.93, "volume": 1418.0}, {"date": "2023-09-12", "close": 12.68, "volume": 1600.0}, {"date": "2023-09-13", "close": 12.795, "volume": 1639.0}, {"date": "2023-09-14", "close": 12.82, "volume": 19366.0}, {"date": "2023-09-15", "close": 12.7, "volume": 6968.0}, {"date": "2023-09-18", "close": 12.77, "volume": 4947.0}, {"date": "2023-09-19", "close": 12.8, "volume": 1750.0}, {"date": "2023-09-20", "close": 13.14, "volume": 2517.0}, {"date": "2023-09-21", "close": 13.0, "volume": 12017.0}, {"date": "2023-09-22", "close": 13.0386, "volume": 15534.0}, {"date": "2023-09-25", "close": 13.0386, "volume": null}, {"date": "2023-09-26", "close": 12.9, "volume": 315.0}, {"date": "2023-09-27", "close": 12.886, "volume": 8140.0}, {"date": "2023-09-28", "close": 12.625, "volume": 1750.0}, {"date": "2023-09-29", "close": 12.69, "volume": 11746.0}, {"date": "2023-10-02", "close": 12.76, "volume": 1200.0}, {"date": "2023-10-03", "close": 11.85, "volume": 19831.0}, {"date": "2023-10-04", "close": 10.57, "volume": 26499.0}, {"date": "2023-10-05", "close": 11.0, "volume": 51134.0}, {"date": "2023-10-06", "close": 11.1, "volume": 17977.0}, {"date": "2023-10-09", "close": 11.48, "volume": 15400.0}, {"date": "2023-10-10", "close": 11.69, "volume": 7100.0}, {"date": "2023-10-11", "close": 11.61, "volume": 4160.0}, {"date": "2023-10-12", "close": 11.75, "volume": 400.0}, {"date": "2023-10-13", "close": 11.74, "volume": 5160.0}, {"date": "2023-10-16", "close": 11.84, "volume": 11863.0}, {"date": "2023-10-17", "close": 11.9, "volume": 29212.0}, {"date": "2023-10-18", "close": 12.0, "volume": 1442.0}, {"date": "2023-10-19", "close": 12.26, "volume": 7760.0}, {"date": "2023-10-20", "close": 12.22, "volume": 2009.0}, {"date": "2023-10-23", "close": 12.08, "volume": 1509.0}, {"date": "2023-10-24", "close": 12.625, "volume": 1400.0}, {"date": "2023-10-25", "close": 13.19, "volume": 2150.0}, {"date": "2023-10-26", "close": 12.9335, "volume": 650.0}, {"date": "2023-10-27", "close": 13.2, "volume": 830.0}, {"date": "2023-10-30", "close": 13.74, "volume": 4168.0}, {"date": "2023-10-31", "close": 14.245, "volume": 1450.0}, {"date": "2023-11-01", "close": 14.58, "volume": 2831.0}, {"date": "2023-11-02", "close": 15.55, "volume": 11660.0}, {"date": "2023-11-03", "close": 14.95, "volume": 7854.0}, {"date": "2023-11-06", "close": 15.23, "volume": 2740.0}, {"date": "2023-11-07", "close": 14.91, "volume": 1300.0}, {"date": "2023-11-08", "close": 14.5, "volume": 3910.0}, {"date": "2023-11-09", "close": 14.28, "volume": 190.0}, {"date": "2023-11-10", "close": 15.2476, "volume": 974.0}, {"date": "2023-11-13", "close": 15.35, "volume": 260.0}, {"date": "2023-11-14", "close": 15.15, "volume": 971.0}, {"date": "2023-11-15", "close": 15.4, "volume": 4860.0}, {"date": "2023-11-16", "close": 15.2, "volume": 1003.0}, {"date": "2023-11-17", "close": 14.98, "volume": 1050.0}, {"date": "2023-11-20", "close": 15.0378, "volume": 6490.0}, {"date": "2023-11-21", "close": 14.56, "volume": 13761.0}, {"date": "2023-11-22", "close": 14.29, "volume": 392.0}, {"date": "2023-11-24", "close": 14.29, "volume": null}, {"date": "2023-11-27", "close": 15.6234, "volume": 7136.0}, {"date": "2023-11-28", "close": 14.78, "volume": 9128.0}, {"date": "2023-11-29", "close": 14.31, "volume": 1754.0}, {"date": "2023-11-30", "close": 15.1, "volume": 2216.0}, {"date": "2023-12-01", "close": 15.45, "volume": 738.0}, {"date": "2023-12-04", "close": 14.99, "volume": 1849.0}, {"date": "2023-12-05", "close": 15.302, "volume": 990.0}, {"date": "2023-12-06", "close": 15.25, "volume": 12050.0}, {"date": "2023-12-07", "close": 14.1723, "volume": 3383.0}, {"date": "2023-12-08", "close": 14.1, "volume": 6630.0}, {"date": "2023-12-11", "close": 13.4479, "volume": 8298.0}, {"date": "2023-12-12", "close": 13.155, "volume": 10305.0}, {"date": "2023-12-13", "close": 13.274, "volume": 6867.0}, {"date": "2023-12-14", "close": 13.6, "volume": 4808.0}, {"date": "2023-12-15", "close": 13.9472, "volume": 2855.0}, {"date": "2023-12-18", "close": 14.6882, "volume": 2865.0}, {"date": "2023-12-19", "close": 14.702, "volume": 4367.0}, {"date": "2023-12-20", "close": 14.95, "volume": 7900.0}, {"date": "2023-12-21", "close": 15.29, "volume": 3568.0}, {"date": "2023-12-22", "close": 15.5, "volume": 3028.0}, {"date": "2023-12-26", "close": 15.46, "volume": 4785.0}, {"date": "2023-12-27", "close": 15.0916, "volume": 9687.0}, {"date": "2023-12-28", "close": 14.88, "volume": 2734.0}, {"date": "2023-12-29", "close": 15.05, "volume": 1099.0}, {"date": "2024-01-02", "close": 15.3, "volume": 1891.0}, {"date": "2024-01-03", "close": 15.2, "volume": 3282.0}, {"date": "2024-01-04", "close": 16.146, "volume": 12146.0}, {"date": "2024-01-05", "close": 15.81, "volume": 7254.0}, {"date": "2024-01-08", "close": 15.15, "volume": 3014.0}, {"date": "2024-01-09", "close": 15.465, "volume": 510.0}, {"date": "2024-01-10", "close": 15.17, "volume": 19167.0}, {"date": "2024-01-11", "close": 13.96, "volume": 16110.0}, {"date": "2024-01-12", "close": 14.4, "volume": 4079.0}, {"date": "2024-01-16", "close": 13.858, "volume": 6262.0}, {"date": "2024-01-17", "close": 13.72, "volume": 4835.0}, {"date": "2024-01-18", "close": 13.83, "volume": 5250.0}, {"date": "2024-01-19", "close": 13.7, "volume": 5142.0}, {"date": "2024-01-22", "close": 13.4, "volume": 4905.0}, {"date": "2024-01-23", "close": 13.3375, "volume": 2555.0}, {"date": "2024-01-24", "close": 13.75, "volume": 587.0}, {"date": "2024-01-25", "close": 13.565, "volume": 1020.0}, {"date": "2024-01-26", "close": 13.613, "volume": 10300.0}, {"date": "2024-01-29", "close": 12.99, "volume": 20943.0}, {"date": "2024-01-30", "close": 12.9, "volume": 8710.0}, {"date": "2024-01-31", "close": 12.29, "volume": 21429.0}, {"date": "2024-02-01", "close": 12.49, "volume": 40319.0}, {"date": "2024-02-02", "close": 11.685, "volume": 13149.0}, {"date": "2024-02-05", "close": 11.395, "volume": 3791.0}, {"date": "2024-02-06", "close": 12.2267, "volume": 25610.0}, {"date": "2024-02-07", "close": 12.34, "volume": 14000.0}, {"date": "2024-02-08", "close": 12.24, "volume": 12214.0}, {"date": "2024-02-09", "close": 12.314, "volume": 624.0}, {"date": "2024-02-12", "close": 12.9, "volume": 1984.0}, {"date": "2024-02-13", "close": 12.26, "volume": 37659.0}, {"date": "2024-02-14", "close": 12.9, "volume": 2433.0}, {"date": "2024-02-15", "close": 12.31, "volume": 8821.0}, {"date": "2024-02-16", "close": 12.53, "volume": 15399.0}, {"date": "2024-02-20", "close": 12.6, "volume": 8650.0}, {"date": "2024-02-21", "close": 13.3, "volume": 5515.0}, {"date": "2024-02-22", "close": 13.12, "volume": 6812.0}, {"date": "2024-02-23", "close": 12.935, "volume": 11174.0}, {"date": "2024-02-26", "close": 13.23, "volume": 3697.0}, {"date": "2024-02-27", "close": 12.8, "volume": 4693.0}, {"date": "2024-02-28", "close": 12.8, "volume": 1336.0}, {"date": "2024-02-29", "close": 12.005, "volume": 49644.0}, {"date": "2024-03-01", "close": 11.84, "volume": 47966.0}, {"date": "2024-03-04", "close": 11.8, "volume": 18681.0}, {"date": "2024-03-05", "close": 11.05, "volume": 57239.0}, {"date": "2024-03-06", "close": 10.86, "volume": 3872.0}, {"date": "2024-03-07", "close": 11.418, "volume": 550.0}, {"date": "2024-03-08", "close": 11.75, "volume": 1093.0}, {"date": "2024-03-11", "close": 11.5, "volume": 11860.0}, {"date": "2024-03-12", "close": 11.895, "volume": 12012.0}, {"date": "2024-03-13", "close": 12.21, "volume": 2372.0}, {"date": "2024-03-14", "close": 11.78, "volume": 2125.0}, {"date": "2024-03-15", "close": 12.12, "volume": 22244.0}, {"date": "2024-03-18", "close": 11.65, "volume": 25382.0}, {"date": "2024-03-19", "close": 11.55, "volume": 6225.0}, {"date": "2024-03-20", "close": 11.5, "volume": 4777.0}, {"date": "2024-03-21", "close": 11.3209, "volume": 10253.0}, {"date": "2024-03-22", "close": 11.38, "volume": 1574.0}, {"date": "2024-03-25", "close": 11.33, "volume": 2120.0}, {"date": "2024-03-26", "close": 11.605, "volume": 8887.0}, {"date": "2024-03-27", "close": 11.44, "volume": 3499.0}, {"date": "2024-03-28", "close": 12.0046, "volume": 7008.0}, {"date": "2024-04-01", "close": 11.32, "volume": 42024.0}, {"date": "2024-04-02", "close": 11.88, "volume": 13558.0}, {"date": "2024-04-03", "close": 12.47, "volume": 46525.0}, {"date": "2024-04-04", "close": 12.3, "volume": 7794.0}, {"date": "2024-04-05", "close": 12.253, "volume": 6636.0}, {"date": "2024-04-08", "close": 12.59, "volume": 10410.0}, {"date": "2024-04-09", "close": 12.65, "volume": 13567.0}, {"date": "2024-04-10", "close": 12.6977, "volume": 3418.0}, {"date": "2024-04-11", "close": 12.8684, "volume": 5318.0}, {"date": "2024-04-12", "close": 12.694, "volume": 10917.0}, {"date": "2024-04-15", "close": 12.5, "volume": 6195.0}, {"date": "2024-04-16", "close": 12.53, "volume": 4250.0}, {"date": "2024-04-17", "close": 13.2, "volume": 2489.0}, {"date": "2024-04-18", "close": 12.99, "volume": 28665.0}, {"date": "2024-04-19", "close": 13.4, "volume": 6165.0}, {"date": "2024-04-22", "close": 13.51, "volume": 1385.0}, {"date": "2024-04-23", "close": 14.25, "volume": 13662.0}, {"date": "2024-04-24", "close": 14.15, "volume": 16812.0}, {"date": "2024-04-25", "close": 14.025, "volume": 27117.0}, {"date": "2024-04-26", "close": 14.0, "volume": 2050.0}, {"date": "2024-04-29", "close": 14.4, "volume": 108955.0}, {"date": "2024-04-30", "close": 14.68, "volume": 147063.0}, {"date": "2024-05-01", "close": 14.85, "volume": 140192.0}, {"date": "2024-05-02", "close": 14.93, "volume": 149487.0}, {"date": "2024-05-03", "close": 15.1, "volume": 218238.0}, {"date": "2024-05-06", "close": 15.44, "volume": 67096.0}, {"date": "2024-05-07", "close": 15.69, "volume": 82724.0}, {"date": "2024-05-08", "close": 15.92, "volume": 78473.0}, {"date": "2024-05-09", "close": 16.0, "volume": 75303.0}, {"date": "2024-05-10", "close": 15.96, "volume": 56724.0}, {"date": "2024-05-13", "close": 16.22, "volume": 104645.0}, {"date": "2024-05-14", "close": 16.41, "volume": 77512.0}, {"date": "2024-05-15", "close": 16.83, "volume": 93544.0}, {"date": "2024-05-16", "close": 17.15, "volume": 130799.0}, {"date": "2024-05-17", "close": 17.27, "volume": 113189.0}, {"date": "2024-05-20", "close": 17.23, "volume": 107405.0}, {"date": "2024-05-21", "close": 16.88, "volume": 134202.0}, {"date": "2024-05-22", "close": 17.05, "volume": 82616.0}, {"date": "2024-05-23", "close": 17.08, "volume": 51450.0}, {"date": "2024-05-24", "close": 18.17, "volume": 119529.0}, {"date": "2024-05-28", "close": 18.03, "volume": 90878.0}, {"date": "2024-05-29", "close": 18.26, "volume": 82652.0}, {"date": "2024-05-30", "close": 21.65, "volume": 1063738.0}, {"date": "2024-05-31", "close": 21.93, "volume": 596075.0}, {"date": "2024-06-03", "close": 21.64, "volume": 625430.0}, {"date": "2024-06-04", "close": 21.03, "volume": 690872.0}, {"date": "2024-06-05", "close": 21.54, "volume": 294998.0}, {"date": "2024-06-06", "close": 20.17, "volume": 878935.0}, {"date": "2024-06-07", "close": 20.68, "volume": 377240.0}, {"date": "2024-06-10", "close": 18.74, "volume": 511907.0}, {"date": "2024-06-11", "close": 17.97, "volume": 311866.0}, {"date": "2024-06-12", "close": 18.32, "volume": 199351.0}, {"date": "2024-06-13", "close": 17.26, "volume": 194224.0}, {"date": "2024-06-14", "close": 16.76, "volume": 239229.0}, {"date": "2024-06-17", "close": 17.35, "volume": 147210.0}, {"date": "2024-06-18", "close": 18.01, "volume": 118148.0}, {"date": "2024-06-20", "close": 17.77, "volume": 170577.0}, {"date": "2024-06-21", "close": 17.88, "volume": 70581.0}, {"date": "2024-06-24", "close": 18.19, "volume": 98861.0}, {"date": "2024-06-25", "close": 17.91, "volume": 69351.0}, {"date": "2024-06-26", "close": 18.66, "volume": 179980.0}, {"date": "2024-06-27", "close": 18.41, "volume": 192485.0}, {"date": "2024-06-28", "close": 19.08, "volume": 365643.0}, {"date": "2024-07-01", "close": 18.6, "volume": 202459.0}, {"date": "2024-07-02", "close": 18.74, "volume": 84445.0}, {"date": "2024-07-03", "close": 19.18, "volume": 129312.0}, {"date": "2024-07-05", "close": 18.13, "volume": 189237.0}, {"date": "2024-07-08", "close": 17.85, "volume": 223673.0}, {"date": "2024-07-09", "close": 18.2, "volume": 150940.0}, {"date": "2024-07-10", "close": 18.14, "volume": 192265.0}, {"date": "2024-07-11", "close": 17.23, "volume": 333822.0}, {"date": "2024-07-12", "close": 15.7, "volume": 809729.0}, {"date": "2024-07-15", "close": 15.78, "volume": 283243.0}, {"date": "2024-07-16", "close": 15.92, "volume": 154978.0}, {"date": "2024-07-17", "close": 15.9, "volume": 95642.0}, {"date": "2024-07-18", "close": 15.61, "volume": 115530.0}, {"date": "2024-07-19", "close": 15.79, "volume": 90357.0}, {"date": "2024-07-22", "close": 16.35, "volume": 192761.0}, {"date": "2024-07-23", "close": 16.0, "volume": 242133.0}, {"date": "2024-07-24", "close": 15.5, "volume": 225736.0}, {"date": "2024-07-25", "close": 15.89, "volume": 147808.0}, {"date": "2024-07-26", "close": 15.74, "volume": 137135.0}, {"date": "2024-07-29", "close": 16.28, "volume": 166965.0}, {"date": "2024-07-30", "close": 16.47, "volume": 154670.0}, {"date": "2024-07-31", "close": 16.46, "volume": 124863.0}, {"date": "2024-08-01", "close": 16.09, "volume": 172150.0}, {"date": "2024-08-02", "close": 15.17, "volume": 422131.0}, {"date": "2024-08-05", "close": 14.33, "volume": 240515.0}, {"date": "2024-08-06", "close": 15.26, "volume": 290383.0}, {"date": "2024-08-07", "close": 15.52, "volume": 249907.0}, {"date": "2024-08-08", "close": 15.42, "volume": 342810.0}, {"date": "2024-08-09", "close": 15.25, "volume": 145048.0}, {"date": "2024-08-12", "close": 15.67, "volume": 99280.0}, {"date": "2024-08-13", "close": 15.54, "volume": 203770.0}, {"date": "2024-08-14", "close": 16.16, "volume": 182966.0}, {"date": "2024-08-15", "close": 16.11, "volume": 355136.0}, {"date": "2024-08-16", "close": 15.97, "volume": 349112.0}, {"date": "2024-08-19", "close": 15.25, "volume": 637257.0}, {"date": "2024-08-20", "close": 15.08, "volume": 428134.0}, {"date": "2024-08-21", "close": 15.81, "volume": 301311.0}, {"date": "2024-08-22", "close": 15.56, "volume": 567415.0}, {"date": "2024-08-23", "close": 16.65, "volume": 467421.0}, {"date": "2024-08-26", "close": 15.88, "volume": 632821.0}, {"date": "2024-08-27", "close": 15.86, "volume": 262812.0}, {"date": "2024-08-28", "close": 15.1, "volume": 505921.0}, {"date": "2024-08-29", "close": 15.56, "volume": 247066.0}, {"date": "2024-08-30", "close": 15.85, "volume": 264044.0}, {"date": "2024-09-03", "close": 14.79, "volume": 567438.0}, {"date": "2024-09-04", "close": 15.03, "volume": 280139.0}, {"date": "2024-09-05", "close": 14.72, "volume": 349558.0}, {"date": "2024-09-06", "close": 14.76, "volume": 403376.0}, {"date": "2024-09-09", "close": 14.85, "volume": 540841.0}, {"date": "2024-09-10", "close": 13.97, "volume": 405770.0}, {"date": "2024-09-11", "close": 14.1, "volume": 331317.0}, {"date": "2024-09-12", "close": 14.21, "volume": 504257.0}, {"date": "2024-09-13", "close": 14.41, "volume": 308028.0}, {"date": "2024-09-16", "close": 14.52, "volume": 153347.0}, {"date": "2024-09-17", "close": 14.76, "volume": 352426.0}, {"date": "2024-09-18", "close": 14.68, "volume": 355549.0}, {"date": "2024-09-19", "close": 14.53, "volume": 329100.0}, {"date": "2024-09-20", "close": 14.03, "volume": 473409.0}, {"date": "2024-09-23", "close": 14.3, "volume": 258704.0}, {"date": "2024-09-24", "close": 14.71, "volume": 264848.0}, {"date": "2024-09-25", "close": 14.14, "volume": 423692.0}, {"date": "2024-09-26", "close": 14.43, "volume": 332544.0}, {"date": "2024-09-27", "close": 14.36, "volume": 204572.0}, {"date": "2024-09-30", "close": 14.4, "volume": 352002.0}, {"date": "2024-10-01", "close": 15.43, "volume": 657324.0}, {"date": "2024-10-02", "close": 15.88, "volume": 349256.0}, {"date": "2024-10-03", "close": 15.69, "volume": 296833.0}, {"date": "2024-10-04", "close": 15.64, "volume": 276361.0}, {"date": "2024-10-07", "close": 15.87, "volume": 246597.0}, {"date": "2024-10-08", "close": 15.53, "volume": 157120.0}, {"date": "2024-10-09", "close": 15.09, "volume": 172713.0}, {"date": "2024-10-10", "close": 15.54, "volume": 141702.0}, {"date": "2024-10-11", "close": 15.38, "volume": 178597.0}, {"date": "2024-10-14", "close": 14.95, "volume": 234196.0}, {"date": "2024-10-15", "close": 14.38, "volume": 317106.0}, {"date": "2024-10-16", "close": 14.34, "volume": 231558.0}, {"date": "2024-10-17", "close": 14.21, "volume": 216893.0}, {"date": "2024-10-18", "close": 14.2, "volume": 315211.0}, {"date": "2024-10-21", "close": 14.2, "volume": 211802.0}, {"date": "2024-10-22", "close": 14.12, "volume": 204815.0}, {"date": "2024-10-23", "close": 13.06, "volume": 683409.0}, {"date": "2024-10-24", "close": 13.25, "volume": 251511.0}, {"date": "2024-10-25", "close": 13.55, "volume": 187269.0}, {"date": "2024-10-28", "close": 13.3, "volume": 267695.0}, {"date": "2024-10-29", "close": 13.38, "volume": 302814.0}, {"date": "2024-10-30", "close": 12.77, "volume": 539146.0}, {"date": "2024-10-31", "close": 12.8, "volume": 185113.0}, {"date": "2024-11-01", "close": 12.64, "volume": 198734.0}, {"date": "2024-11-04", "close": 12.53, "volume": 200156.0}, {"date": "2024-11-05", "close": 12.86, "volume": 190598.0}, {"date": "2024-11-06", "close": 12.64, "volume": 329395.0}, {"date": "2024-11-07", "close": 13.15, "volume": 363923.0}, {"date": "2024-11-08", "close": 12.71, "volume": 522997.0}, {"date": "2024-11-11", "close": 12.7, "volume": 302083.0}, {"date": "2024-11-12", "close": 12.6, "volume": 374329.0}, {"date": "2024-11-13", "close": 13.03, "volume": 337828.0}, {"date": "2024-11-14", "close": 13.33, "volume": 404647.0}, {"date": "2024-11-15", "close": 12.99, "volume": 462976.0}, {"date": "2024-11-18", "close": 13.19, "volume": 268056.0}, {"date": "2024-11-19", "close": 13.51, "volume": 262647.0}, {"date": "2024-11-20", "close": 13.64, "volume": 233254.0}, {"date": "2024-11-21", "close": 13.47, "volume": 369889.0}, {"date": "2024-11-22", "close": 13.55, "volume": 280279.0}, {"date": "2024-11-25", "close": 13.11, "volume": 413712.0}, {"date": "2024-11-26", "close": 12.83, "volume": 413989.0}, {"date": "2024-11-27", "close": 12.34, "volume": 583261.0}, {"date": "2024-11-29", "close": 12.27, "volume": 396080.0}, {"date": "2024-12-02", "close": 12.42, "volume": 723774.0}, {"date": "2024-12-03", "close": 12.06, "volume": 623645.0}, {"date": "2024-12-04", "close": 11.81, "volume": 657586.0}, {"date": "2024-12-05", "close": 11.73, "volume": 747946.0}, {"date": "2024-12-06", "close": 11.39, "volume": 596235.0}, {"date": "2024-12-09", "close": 11.3, "volume": 561541.0}, {"date": "2024-12-10", "close": 11.92, "volume": 812418.0}, {"date": "2024-12-11", "close": 11.96, "volume": 764265.0}, {"date": "2024-12-12", "close": 10.97, "volume": 660165.0}, {"date": "2024-12-13", "close": 10.89, "volume": 526439.0}, {"date": "2024-12-16", "close": 10.51, "volume": 858647.0}, {"date": "2024-12-17", "close": 10.24, "volume": 735899.0}, {"date": "2024-12-18", "close": 10.2, "volume": 1036100.0}, {"date": "2024-12-19", "close": 10.1, "volume": 497919.0}, {"date": "2024-12-20", "close": 10.17, "volume": 604974.0}, {"date": "2024-12-23", "close": 10.75, "volume": 511617.0}, {"date": "2024-12-24", "close": 11.03, "volume": 169084.0}, {"date": "2024-12-26", "close": 10.85, "volume": 437091.0}, {"date": "2024-12-27", "close": 10.91, "volume": 410577.0}, {"date": "2024-12-30", "close": 11.04, "volume": 384631.0}, {"date": "2024-12-31", "close": 11.36, "volume": 268316.0}, {"date": "2025-01-02", "close": 11.91, "volume": 543719.0}, {"date": "2025-01-03", "close": 11.71, "volume": 307233.0}, {"date": "2025-01-06", "close": 11.31, "volume": 689123.0}, {"date": "2025-01-07", "close": 11.33, "volume": 355639.0}, {"date": "2025-01-08", "close": 11.39, "volume": 258570.0}, {"date": "2025-01-10", "close": 12.21, "volume": 487010.0}, {"date": "2025-01-13", "close": 12.44, "volume": 380032.0}, {"date": "2025-01-14", "close": 12.84, "volume": 590861.0}, {"date": "2025-01-15", "close": 13.09, "volume": 924661.0}, {"date": "2025-01-16", "close": 12.86, "volume": 989286.0}, {"date": "2025-01-17", "close": 12.27, "volume": 529039.0}, {"date": "2025-01-21", "close": 11.96, "volume": 505970.0}, {"date": "2025-01-22", "close": 12.0, "volume": 760206.0}, {"date": "2025-01-23", "close": 11.84, "volume": 595681.0}, {"date": "2025-01-24", "close": 11.62, "volume": 434159.0}, {"date": "2025-01-27", "close": 11.59, "volume": 553743.0}, {"date": "2025-01-28", "close": 11.73, "volume": 243903.0}, {"date": "2025-01-29", "close": 11.94, "volume": 327187.0}, {"date": "2025-01-30", "close": 13.4, "volume": 1132572.0}, {"date": "2025-01-31", "close": 12.67, "volume": 635945.0}, {"date": "2025-02-03", "close": 12.55, "volume": 387570.0}, {"date": "2025-02-04", "close": 13.17, "volume": 323974.0}, {"date": "2025-02-05", "close": 13.24, "volume": 312354.0}, {"date": "2025-02-06", "close": 13.06, "volume": 496183.0}, {"date": "2025-02-07", "close": 12.99, "volume": 264470.0}, {"date": "2025-02-10", "close": 12.98, "volume": 289763.0}, {"date": "2025-02-11", "close": 12.94, "volume": 231333.0}, {"date": "2025-02-12", "close": 13.01, "volume": 420610.0}, {"date": "2025-02-13", "close": 12.85, "volume": 718615.0}, {"date": "2025-02-14", "close": 12.67, "volume": 262301.0}, {"date": "2025-02-18", "close": 13.02, "volume": 410802.0}, {"date": "2025-02-19", "close": 12.82, "volume": 382312.0}, {"date": "2025-02-20", "close": 12.72, "volume": 370525.0}, {"date": "2025-02-21", "close": 12.51, "volume": 225195.0}, {"date": "2025-02-24", "close": 12.12, "volume": 325934.0}, {"date": "2025-02-25", "close": 11.68, "volume": 466954.0}, {"date": "2025-02-26", "close": 11.65, "volume": 528950.0}, {"date": "2025-02-27", "close": 11.36, "volume": 754490.0}, {"date": "2025-02-28", "close": 11.34, "volume": 382341.0}, {"date": "2025-03-03", "close": 11.09, "volume": 538295.0}, {"date": "2025-03-04", "close": 11.11, "volume": 509563.0}, {"date": "2025-03-05", "close": 11.11, "volume": 358905.0}, {"date": "2025-03-06", "close": 11.22, "volume": 296487.0}, {"date": "2025-03-07", "close": 11.06, "volume": 584389.0}, {"date": "2025-03-10", "close": 10.09, "volume": 655727.0}, {"date": "2025-03-11", "close": 10.16, "volume": 610003.0}, {"date": "2025-03-12", "close": 10.7, "volume": 610605.0}, {"date": "2025-03-13", "close": 10.98, "volume": 705695.0}, {"date": "2025-03-14", "close": 10.85, "volume": 297775.0}, {"date": "2025-03-17", "close": 11.15, "volume": 373045.0}, {"date": "2025-03-18", "close": 11.36, "volume": 311937.0}, {"date": "2025-03-19", "close": 11.81, "volume": 520312.0}, {"date": "2025-03-20", "close": 11.74, "volume": 544873.0}, {"date": "2025-03-21", "close": 11.47, "volume": 321065.0}, {"date": "2025-03-24", "close": 11.65, "volume": 376734.0}, {"date": "2025-03-25", "close": 11.59, "volume": 536283.0}, {"date": "2025-03-26", "close": 11.38, "volume": 209619.0}, {"date": "2025-03-27", "close": 11.02, "volume": 463847.0}, {"date": "2025-03-28", "close": 11.22, "volume": 259412.0}, {"date": "2025-03-31", "close": 10.88, "volume": 392811.0}, {"date": "2025-04-01", "close": 10.89, "volume": 248441.0}, {"date": "2025-04-02", "close": 10.86, "volume": 200531.0}, {"date": "2025-04-03", "close": 10.23, "volume": 684969.0}, {"date": "2025-04-04", "close": 8.67, "volume": 1340555.0}, {"date": "2025-04-07", "close": 8.56, "volume": 961421.0}, {"date": "2025-04-08", "close": 8.5, "volume": 932618.0}, {"date": "2025-04-09", "close": 9.21, "volume": 641120.0}, {"date": "2025-04-10", "close": 8.7, "volume": 738335.0}, {"date": "2025-04-11", "close": 9.32, "volume": 531957.0}, {"date": "2025-04-14", "close": 9.39, "volume": 390636.0}, {"date": "2025-04-15", "close": 9.21, "volume": 224935.0}, {"date": "2025-04-16", "close": 9.23, "volume": 245703.0}, {"date": "2025-04-17", "close": 9.48, "volume": 153927.0}, {"date": "2025-04-21", "close": 9.37, "volume": 221205.0}, {"date": "2025-04-22", "close": 9.43, "volume": 284866.0}, {"date": "2025-04-23", "close": 9.51, "volume": 231165.0}, {"date": "2025-04-24", "close": 9.72, "volume": 175533.0}, {"date": "2025-04-25", "close": 10.55, "volume": 529195.0}, {"date": "2025-04-28", "close": 10.11, "volume": 588162.0}, {"date": "2025-04-29", "close": 10.04, "volume": 273933.0}, {"date": "2025-04-30", "close": 9.88, "volume": 192685.0}, {"date": "2025-05-01", "close": 10.1, "volume": 615157.0}, {"date": "2025-05-02", "close": 10.52, "volume": 422010.0}, {"date": "2025-05-05", "close": 10.36, "volume": 357298.0}, {"date": "2025-05-06", "close": 10.25, "volume": 335793.0}, {"date": "2025-05-07", "close": 10.12, "volume": 358992.0}, {"date": "2025-05-08", "close": 10.38, "volume": 296288.0}, {"date": "2025-05-09", "close": 10.5, "volume": 200723.0}, {"date": "2025-05-12", "close": 11.01, "volume": 668325.0}, {"date": "2025-05-13", "close": 11.46, "volume": 395210.0}, {"date": "2025-05-14", "close": 11.89, "volume": 362420.0}, {"date": "2025-05-15", "close": 11.51, "volume": 489864.0}, {"date": "2025-05-16", "close": 11.72, "volume": 235093.0}, {"date": "2025-05-19", "close": 11.33, "volume": 453686.0}, {"date": "2025-05-20", "close": 11.48, "volume": 377337.0}, {"date": "2025-05-21", "close": 10.83, "volume": 400289.0}, {"date": "2025-05-22", "close": 10.28, "volume": 653657.0}, {"date": "2025-05-23", "close": 10.57, "volume": 551717.0}, {"date": "2025-05-27", "close": 10.99, "volume": 771826.0}, {"date": "2025-05-28", "close": 10.69, "volume": 542102.0}, {"date": "2025-05-29", "close": 10.75, "volume": 277980.0}, {"date": "2025-05-30", "close": 10.46, "volume": 285030.0}, {"date": "2025-06-02", "close": 10.44, "volume": 423899.0}, {"date": "2025-06-03", "close": 10.53, "volume": 453534.0}, {"date": "2025-06-04", "close": 10.7, "volume": 316582.0}, {"date": "2025-06-05", "close": 11.23, "volume": 471567.0}, {"date": "2025-06-06", "close": 11.05, "volume": 211814.0}, {"date": "2025-06-09", "close": 11.11, "volume": 175950.0}, {"date": "2025-06-10", "close": 11.05, "volume": 406819.0}, {"date": "2025-06-11", "close": 11.28, "volume": 350663.0}, {"date": "2025-06-12", "close": 11.58, "volume": 330573.0}, {"date": "2025-06-13", "close": 11.98, "volume": 540036.0}, {"date": "2025-06-16", "close": 11.88, "volume": 675111.0}, {"date": "2025-06-17", "close": 12.38, "volume": 677931.0}, {"date": "2025-06-18", "close": 12.26, "volume": 683503.0}, {"date": "2025-06-20", "close": 12.1, "volume": 491068.0}, {"date": "2025-06-23", "close": 11.92, "volume": 437900.0}, {"date": "2025-06-24", "close": 11.85, "volume": 883474.0}, {"date": "2025-06-25", "close": 12.03, "volume": 417865.0}, {"date": "2025-06-26", "close": 11.98, "volume": 162659.0}, {"date": "2025-06-27", "close": 12.01, "volume": 279565.0}, {"date": "2025-06-30", "close": 11.83, "volume": 319608.0}, {"date": "2025-07-01", "close": 11.83, "volume": 357557.0}, {"date": "2025-07-02", "close": 12.37, "volume": 437793.0}, {"date": "2025-07-03", "close": 12.5, "volume": 252812.0}, {"date": "2025-07-07", "close": 12.57, "volume": 398592.0}, {"date": "2025-07-08", "close": 12.74, "volume": 287844.0}, {"date": "2025-07-09", "close": 12.53, "volume": 268576.0}, {"date": "2025-07-10", "close": 13.15, "volume": 638064.0}, {"date": "2025-07-11", "close": 13.35, "volume": 409626.0}, {"date": "2025-07-14", "close": 12.98, "volume": 225953.0}, {"date": "2025-07-15", "close": 12.81, "volume": 399657.0}, {"date": "2025-07-16", "close": 12.91, "volume": 190695.0}, {"date": "2025-07-17", "close": 13.03, "volume": 220923.0}, {"date": "2025-07-18", "close": 13.08, "volume": 304554.0}, {"date": "2025-07-21", "close": 13.04, "volume": 394176.0}, {"date": "2025-07-22", "close": 13.21, "volume": 367249.0}, {"date": "2025-07-23", "close": 13.93, "volume": 548088.0}, {"date": "2025-07-24", "close": 13.93, "volume": 377121.0}, {"date": "2025-07-25", "close": 13.72, "volume": 191040.0}, {"date": "2025-07-28", "close": 13.99, "volume": 227517.0}, {"date": "2025-07-29", "close": 13.78, "volume": 240645.0}, {"date": "2025-07-30", "close": 13.51, "volume": 495173.0}, {"date": "2025-07-31", "close": 13.36, "volume": 210061.0}, {"date": "2025-08-01", "close": 13.25, "volume": 487925.0}, {"date": "2025-08-04", "close": 13.86, "volume": 238211.0}, {"date": "2025-08-05", "close": 14.61, "volume": 429263.0}, {"date": "2025-08-06", "close": 14.75, "volume": 343879.0}, {"date": "2025-08-07", "close": 14.7, "volume": 234375.0}, {"date": "2025-08-08", "close": 14.78, "volume": 313619.0}, {"date": "2025-08-11", "close": 14.44, "volume": 270306.0}, {"date": "2025-08-12", "close": 14.62, "volume": 146434.0}, {"date": "2025-08-13", "close": 14.61, "volume": 217957.0}, {"date": "2025-08-14", "close": 14.57, "volume": 221501.0}, {"date": "2025-08-15", "close": 14.74, "volume": 178454.0}, {"date": "2025-08-18", "close": 14.9, "volume": 200193.0}, {"date": "2025-08-19", "close": 15.19, "volume": 393501.0}, {"date": "2025-08-20", "close": 15.6, "volume": 303662.0}, {"date": "2025-08-21", "close": 16.03, "volume": 553068.0}, {"date": "2025-08-22", "close": 16.39, "volume": 693821.0}, {"date": "2025-08-25", "close": 15.99, "volume": 440528.0}, {"date": "2025-08-26", "close": 15.1, "volume": 895961.0}, {"date": "2025-08-27", "close": 15.17, "volume": 635085.0}, {"date": "2025-08-28", "close": 15.49, "volume": 445018.0}, {"date": "2025-08-29", "close": 15.57, "volume": 423421.0}, {"date": "2025-09-02", "close": 15.25, "volume": 422723.0}, {"date": "2025-09-03", "close": 15.17, "volume": 753805.0}, {"date": "2025-09-04", "close": 15.15, "volume": 407860.0}, {"date": "2025-09-05", "close": 15.27, "volume": 259837.0}, {"date": "2025-09-08", "close": 15.6, "volume": 369471.0}, {"date": "2025-09-09", "close": 15.82, "volume": 469601.0}, {"date": "2025-09-10", "close": 15.73, "volume": 341403.0}, {"date": "2025-09-11", "close": 15.68, "volume": 355188.0}, {"date": "2025-09-12", "close": 16.05, "volume": 482380.0}, {"date": "2025-09-15", "close": 16.17, "volume": 334833.0}, {"date": "2025-09-16", "close": 16.06, "volume": 228030.0}, {"date": "2025-09-17", "close": 15.83, "volume": 275434.0}, {"date": "2025-09-18", "close": 15.66, "volume": 276646.0}, {"date": "2025-09-19", "close": 15.33, "volume": 319224.0}, {"date": "2025-09-22", "close": 15.19, "volume": 263303.0}, {"date": "2025-09-23", "close": 15.6, "volume": 563312.0}, {"date": "2025-09-24", "close": 15.66, "volume": 372456.0}, {"date": "2025-09-25", "close": 15.16, "volume": 402534.0}, {"date": "2025-09-26", "close": 15.15, "volume": 295315.0}, {"date": "2025-09-29", "close": 14.57, "volume": 747361.0}, {"date": "2025-09-30", "close": 14.28, "volume": 366810.0}, {"date": "2025-10-01", "close": 13.9, "volume": 539151.0}, {"date": "2025-10-02", "close": 13.83, "volume": 480190.0}, {"date": "2025-10-03", "close": 13.85, "volume": 331518.0}, {"date": "2025-10-06", "close": 13.77, "volume": 353300.0}, {"date": "2025-10-07", "close": 13.24, "volume": 468556.0}, {"date": "2025-10-08", "close": 13.03, "volume": 454380.0}, {"date": "2025-10-09", "close": 13.19, "volume": 483057.0}, {"date": "2025-10-10", "close": 12.51, "volume": 718197.0}, {"date": "2025-10-13", "close": 12.65, "volume": 494552.0}, {"date": "2025-10-14", "close": 12.18, "volume": 413328.0}, {"date": "2025-10-15", "close": 12.31, "volume": 310680.0}, {"date": "2025-10-16", "close": 12.33, "volume": 324860.0}, {"date": "2025-10-17", "close": 12.32, "volume": 174436.0}, {"date": "2025-10-20", "close": 12.18, "volume": 298204.0}, {"date": "2025-10-21", "close": 11.96, "volume": 344745.0}, {"date": "2025-10-22", "close": 12.43, "volume": 384950.0}, {"date": "2025-10-23", "close": 12.76, "volume": 384017.0}, {"date": "2025-10-24", "close": 12.41, "volume": 376248.0}, {"date": "2025-10-27", "close": 12.66, "volume": 371139.0}, {"date": "2025-10-28", "close": 12.9, "volume": 558843.0}, {"date": "2025-10-29", "close": 13.48, "volume": 436044.0}, {"date": "2025-10-30", "close": 13.26, "volume": 464207.0}, {"date": "2025-10-31", "close": 13.45, "volume": 273117.0}, {"date": "2025-11-03", "close": 13.47, "volume": 352365.0}, {"date": "2025-11-04", "close": 13.37, "volume": 836784.0}, {"date": "2025-11-05", "close": 13.53, "volume": 503070.0}, {"date": "2025-11-06", "close": 13.32, "volume": 397859.0}, {"date": "2025-11-07", "close": 13.47, "volume": 123402.0}, {"date": "2025-11-10", "close": 13.45, "volume": 253415.0}, {"date": "2025-11-11", "close": 13.33, "volume": 459207.0}, {"date": "2025-11-12", "close": 12.97, "volume": 289576.0}, {"date": "2025-11-13", "close": 12.76, "volume": 301389.0}, {"date": "2025-11-14", "close": 13.07, "volume": 217947.0}, {"date": "2025-11-17", "close": 13.25, "volume": 209388.0}, {"date": "2025-11-18", "close": 13.22, "volume": 233783.0}, {"date": "2025-11-19", "close": 12.84, "volume": 262054.0}, {"date": "2025-11-20", "close": 12.34, "volume": 329335.0}, {"date": "2025-11-21", "close": 12.45, "volume": 214169.0}, {"date": "2025-11-24", "close": 12.39, "volume": 184912.0}, {"date": "2025-11-25", "close": 12.35, "volume": 157114.0}, {"date": "2025-11-26", "close": 12.27, "volume": 206759.0}, {"date": "2025-11-28", "close": 12.69, "volume": 207266.0}, {"date": "2025-12-01", "close": 12.53, "volume": 448232.0}, {"date": "2025-12-02", "close": 11.99, "volume": 1569927.0}, {"date": "2025-12-03", "close": 12.52, "volume": 889826.0}, {"date": "2025-12-04", "close": 12.65, "volume": 430015.0}, {"date": "2025-12-05", "close": 12.3, "volume": 563607.0}, {"date": "2025-12-08", "close": 12.28, "volume": 474046.0}, {"date": "2025-12-09", "close": 12.32, "volume": 255538.0}, {"date": "2025-12-10", "close": 12.23, "volume": 372732.0}, {"date": "2025-12-11", "close": 12.43, "volume": 452279.0}, {"date": "2025-12-12", "close": 12.19, "volume": 373118.0}, {"date": "2025-12-15", "close": 12.11, "volume": 312163.0}, {"date": "2025-12-16", "close": 12.14, "volume": 329475.0}, {"date": "2025-12-17", "close": 12.5, "volume": 449218.0}, {"date": "2025-12-18", "close": 12.41, "volume": 320134.0}, {"date": "2025-12-19", "close": 12.51, "volume": 183395.0}, {"date": "2025-12-22", "close": 12.5, "volume": 266110.0}, {"date": "2025-12-23", "close": 12.62, "volume": 420237.0}, {"date": "2025-12-24", "close": 12.6, "volume": 60137.0}, {"date": "2025-12-26", "close": 12.7, "volume": 117625.0}, {"date": "2025-12-29", "close": 12.95, "volume": 256521.0}, {"date": "2025-12-30", "close": 13.0, "volume": 339504.0}, {"date": "2025-12-31", "close": 13.1, "volume": 186726.0}, {"date": "2026-01-02", "close": 12.8, "volume": 696660.0}, {"date": "2026-01-05", "close": 12.91, "volume": 514405.0}, {"date": "2026-01-06", "close": 13.32, "volume": 452216.0}, {"date": "2026-01-07", "close": 13.89, "volume": 686175.0}, {"date": "2026-01-08", "close": 13.66, "volume": 370116.0}, {"date": "2026-01-09", "close": 13.42, "volume": 347030.0}, {"date": "2026-01-12", "close": 13.72, "volume": 292472.0}, {"date": "2026-01-13", "close": 14.21, "volume": 554508.0}, {"date": "2026-01-14", "close": 14.3, "volume": 395566.0}, {"date": "2026-01-15", "close": 14.32, "volume": 530399.0}, {"date": "2026-01-16", "close": 14.54, "volume": 406378.0}, {"date": "2026-01-20", "close": 14.23, "volume": 495183.0}, {"date": "2026-01-21", "close": 14.28, "volume": 263155.0}, {"date": "2026-01-22", "close": 13.92, "volume": 361801.0}, {"date": "2026-01-23", "close": 14.21, "volume": 701778.0}, {"date": "2026-01-26", "close": 14.17, "volume": 454691.0}, {"date": "2026-01-27", "close": 14.74, "volume": 286616.0}, {"date": "2026-01-28", "close": 15.33, "volume": 339436.0}, {"date": "2026-01-29", "close": 15.5, "volume": 491462.0}, {"date": "2026-01-30", "close": 15.64, "volume": 666495.0}, {"date": "2026-02-02", "close": 15.44, "volume": 530210.0}, {"date": "2026-02-03", "close": 15.94, "volume": 296714.0}, {"date": "2026-02-04", "close": 16.06, "volume": 366824.0}, {"date": "2026-02-05", "close": 15.75, "volume": 281773.0}, {"date": "2026-02-06", "close": 16.54, "volume": 388287.0}, {"date": "2026-02-09", "close": 16.49, "volume": 233303.0}, {"date": "2026-02-10", "close": 16.31, "volume": 240139.0}, {"date": "2026-02-11", "close": 16.87, "volume": 396944.0}, {"date": "2026-02-12", "close": 16.51, "volume": 299379.0}, {"date": "2026-02-13", "close": 16.73, "volume": 274631.0}, {"date": "2026-02-17", "close": 16.79, "volume": 339137.0}, {"date": "2026-02-18", "close": 17.26, "volume": 479256.0}, {"date": "2026-02-19", "close": 17.16, "volume": 224108.0}, {"date": "2026-02-20", "close": 17.92, "volume": 346491.0}, {"date": "2026-02-23", "close": 17.35, "volume": 165435.0}, {"date": "2026-02-24", "close": 17.3, "volume": 192024.0}, {"date": "2026-02-25", "close": 17.41, "volume": 191163.0}, {"date": "2026-02-26", "close": 17.84, "volume": 254772.0}, {"date": "2026-02-27", "close": 18.23, "volume": 178343.0}, {"date": "2026-03-02", "close": 18.73, "volume": 297869.0}, {"date": "2026-03-03", "close": 18.41, "volume": 534556.0}, {"date": "2026-03-04", "close": 18.28, "volume": 290084.0}, {"date": "2026-03-05", "close": 17.35, "volume": 645140.0}, {"date": "2026-03-06", "close": 17.05, "volume": 521151.0}, {"date": "2026-03-09", "close": 16.94, "volume": 1073099.0}, {"date": "2026-03-10", "close": 17.26, "volume": 301628.0}, {"date": "2026-03-11", "close": 15.45, "volume": 734435.0}, {"date": "2026-03-12", "close": 14.69, "volume": 618596.0}, {"date": "2026-03-13", "close": 13.59, "volume": 445932.0}, {"date": "2026-03-16", "close": 14.29, "volume": 623421.0}, {"date": "2026-03-17", "close": 14.57, "volume": 676148.0}, {"date": "2026-03-18", "close": 15.24, "volume": 379739.0}, {"date": "2026-03-19", "close": 16.08, "volume": 505829.0}, {"date": "2026-03-20", "close": 15.81, "volume": 375627.0}, {"date": "2026-03-23", "close": 16.06, "volume": 437791.0}, {"date": "2026-03-24", "close": 16.9, "volume": 423153.0}, {"date": "2026-03-25", "close": 16.99, "volume": 326380.0}, {"date": "2026-03-26", "close": 16.93, "volume": 277732.0}, {"date": "2026-03-27", "close": 16.72, "volume": 346611.0}, {"date": "2026-03-30", "close": 16.52, "volume": 440679.0}, {"date": "2026-03-31", "close": 17.37, "volume": 851688.0}, {"date": "2026-04-01", "close": 17.06, "volume": 357990.0}, {"date": "2026-04-02", "close": 17.57, "volume": 278623.0}, {"date": "2026-04-06", "close": 17.51, "volume": 112476.0}, {"date": "2026-04-07", "close": 17.33, "volume": 261006.0}, {"date": "2026-04-08", "close": 17.92, "volume": 323454.0}, {"date": "2026-04-09", "close": 17.93, "volume": 385239.0}, {"date": "2026-04-10", "close": 17.85, "volume": 237683.0}, {"date": "2026-04-13", "close": 18.12, "volume": 225044.0}, {"date": "2026-04-14", "close": 17.81, "volume": 302041.0}, {"date": "2026-04-15", "close": 17.95, "volume": 520136.0}, {"date": "2026-04-16", "close": 18.15, "volume": 364946.0}, {"date": "2026-04-17", "close": 18.53, "volume": 463194.0}, {"date": "2026-04-20", "close": 18.54, "volume": 422130.0}, {"date": "2026-04-21", "close": 18.18, "volume": 377144.0}, {"date": "2026-04-22", "close": 18.17, "volume": 336001.0}, {"date": "2026-04-23", "close": 18.43, "volume": 389880.0}, {"date": "2026-04-24", "close": 18.55, "volume": 148139.0}, {"date": "2026-04-27", "close": 18.78, "volume": 291772.0}, {"date": "2026-04-28", "close": 19.72, "volume": 477179.0}, {"date": "2026-04-29", "close": 19.58, "volume": 1006253.0}, {"date": "2026-04-30", "close": 19.94, "volume": 363691.0}, {"date": "2026-05-01", "close": 19.91, "volume": 324768.0}, {"date": "2026-05-04", "close": 20.18, "volume": 207169.0}, {"date": "2026-05-05", "close": 20.7, "volume": 398774.0}, {"date": "2026-05-06", "close": 19.86, "volume": 432421.0}, {"date": "2026-05-07", "close": 20.21, "volume": 401109.0}, {"date": "2026-05-08", "close": 20.38, "volume": 158185.0}, {"date": "2026-05-11", "close": 20.5, "volume": 306491.0}, {"date": "2026-05-12", "close": 20.5, "volume": 585283.0}, {"date": "2026-05-13", "close": 20.39, "volume": 520291.0}, {"date": "2026-05-14", "close": 20.68, "volume": 173335.0}, {"date": "2026-05-15", "close": 21.06, "volume": 310948.0}, {"date": "2026-05-18", "close": 21.14, "volume": 356601.0}, {"date": "2026-05-19", "close": 21.5, "volume": 1022246.0}, {"date": "2026-05-20", "close": 22.61, "volume": 1124700.0}, {"date": "2026-05-21", "close": 22.3, "volume": 602859.0}, {"date": "2026-05-22", "close": 22.1, "volume": 608149.0}, {"date": "2026-05-26", "close": 21.78, "volume": 509300.0}, {"date": "2026-05-27", "close": 21.07, "volume": 363213.0}, {"date": "2026-05-28", "close": 20.53, "volume": 641285.0}, {"date": "2026-05-29", "close": 19.6, "volume": 671107.0}, {"date": "2026-06-01", "close": 19.77, "volume": 652075.0}, {"date": "2026-06-02", "close": 20.23, "volume": 820632.0}, {"date": "2026-06-03", "close": 20.22, "volume": 481797.0}, {"date": "2026-06-04", "close": 20.33, "volume": 340962.0}, {"date": "2026-06-05", "close": 20.5, "volume": 593169.0}, {"date": "2026-06-08", "close": 20.79, "volume": 556548.0}, {"date": "2026-06-09", "close": 21.31, "volume": 465096.0}, {"date": "2026-06-10", "close": 21.73, "volume": 668214.0}, {"date": "2026-06-11", "close": 21.54, "volume": 431197.0}, {"date": "2026-06-12", "close": 21.54, "volume": 427139.0}, {"date": "2026-06-15", "close": 20.53, "volume": 542405.0}, {"date": "2026-06-16", "close": 19.24, "volume": 641232.0}, {"date": "2026-06-17", "close": 18.76, "volume": 356135.0}, {"date": "2026-06-18", "close": 18.1, "volume": 1016993.0}, {"date": "2026-06-22", "close": 18.93, "volume": 544687.0}, {"date": "2026-06-23", "close": 19.08, "volume": 334621.0}, {"date": "2026-06-24", "close": 18.37, "volume": 358522.0}, {"date": "2026-06-25", "close": 18.18, "volume": 321245.0}, {"date": "2026-06-26", "close": 17.44, "volume": 309131.0}, {"date": "2026-06-29", "close": 17.47, "volume": 372107.0}, {"date": "2026-06-30", "close": 17.43, "volume": 283243.0}, {"date": "2026-07-01", "close": 17.5, "volume": 266956.0}, {"date": "2026-07-02", "close": 18.37, "volume": 330815.0}, {"date": "2026-07-06", "close": 18.88, "volume": 252403.0}, {"date": "2026-07-07", "close": 19.23, "volume": 485052.0}, {"date": "2026-07-08", "close": 20.15, "volume": 496186.0}, {"date": "2026-07-09", "close": 19.06, "volume": 783626.0}, {"date": "2026-07-10", "close": 19.68, "volume": 367409.0}, {"date": "2026-07-13", "close": 20.13, "volume": 350143.0}, {"date": "2026-07-14", "close": 20.93, "volume": 508653.0}, {"date": "2026-07-15", "close": 20.6, "volume": 268193.0}, {"date": "2026-07-16", "close": 20.4, "volume": 225533.0}, {"date": "2026-07-17", "close": 20.37, "volume": 335732.0}, {"date": "2026-07-20", "close": 21.1, "volume": 301018.0}, {"date": "2026-07-21", "close": 21.49, "volume": 435979.0}, {"date": "2026-07-22", "close": 21.3, "volume": 205060.0}, {"date": "2026-07-23", "close": 21.71, "volume": 342103.0}, {"date": "2026-07-24", "close": 21.83, "volume": 308020.0}, {"date": "2026-07-27", "close": 21.06, "volume": 299907.0}, {"date": "2026-07-28", "close": 21.45, "volume": 312680.0}, {"date": "2026-07-29", "close": 21.86, "volume": 247001.0}, {"date": "2026-07-30", "close": 22.37, "volume": 277083.0}, {"date": "2026-07-31", "close": 22.56, "volume": 262000.0}, {"date": "2026-08-03", "close": 21.87, "volume": 262195.0}, {"date": "2026-08-04", "close": 21.42, "volume": 403241.0}, {"date": "2026-08-05", "close": 20.85, "volume": 369809.0}, {"date": "2026-08-06", "close": 21.58, "volume": 321634.0}, {"date": "2026-08-07", "close": 21.75, "volume": 223422.0}, {"date": "2026-08-10", "close": 21.59, "volume": 259799.0}, {"date": "2026-08-11", "close": 21.28, "volume": 249858.0}, {"date": "2026-08-12", "close": 22.16, "volume": 241575.0}, {"date": "2026-08-13", "close": 22.29, "volume": 274718.0}, {"date": "2026-08-14", "close": 22.62, "volume": 245163.0}, {"date": "2026-08-17", "close": 23.1, "volume": 283614.0}, {"date": "2026-08-18", "close": 23.07, "volume": 207601.0}, {"date": "2026-08-19", "close": 23.32, "volume": 394536.0}, {"date": "2026-08-20", "close": 23.51, "volume": 475961.0}, {"date": "2026-08-21", "close": 24.72, "volume": 455096.0}, {"date": "2026-08-24", "close": 24.61, "volume": 259188.0}, {"date": "2026-08-25", "close": 24.8, "volume": 559930.0}, {"date": "2026-08-26", "close": 23.53, "volume": 409858.0}, {"date": "2026-08-27", "close": 24.41, "volume": 523355.0}, {"date": "2026-08-28", "close": 23.94, "volume": 394472.0}, {"date": "2026-08-31", "close": 24.25, "volume": 362308.0}, {"date": "2026-09-01", "close": 24.21, "volume": 807320.0}, {"date": "2026-09-02", "close": 24.35, "volume": 1004579.0}, {"date": "2026-09-03", "close": 24.61, "volume": 503592.0}, {"date": "2026-09-04", "close": 24.86, "volume": 573679.0}, {"date": "2026-09-08", "close": 23.91, "volume": 768686.0}, {"date": "2026-09-09", "close": 24.47, "volume": 305847.0}, {"date": "2026-09-10", "close": 25.0, "volume": 516378.0}, {"date": "2026-09-11", "close": 25.13, "volume": 543316.0}, {"date": "2026-09-14", "close": 25.11, "volume": 352770.0}, {"date": "2026-09-15", "close": 25.82, "volume": 444963.0}, {"date": "2026-09-16", "close": 25.84, "volume": 547179.0}, {"date": "2026-09-17", "close": 26.14, "volume": 316600.0}, {"date": "2026-09-18", "close": 25.66, "volume": 426080.0}, {"date": "2026-09-21", "close": 25.29, "volume": 486180.0}, {"date": "2026-09-22", "close": 24.44, "volume": 505490.0}, {"date": "2026-09-23", "close": 24.3, "volume": 263736.0}], "refreshing": true}