{"ticker": "BYFC", "overview": {"cik": "1001171", "ticker": "BYFC", "name": "BROADWAY FINANCIAL CORP \\DE\\", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001140361-26-030994", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001140361-26-030526", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001140361-26-030227", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001140361-26-029886", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001140361-26-027467", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001140361-26-026086", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025775", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001140361-26-023884", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001140361-26-023021", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001140361-26-023017", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001957799-26-000091", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001140361-26-021646", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0001140361-26-021631", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001140361-26-021383", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001140361-26-018287", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018279", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018278", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000275", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017451", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001140361-26-012311", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000893", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001140361-26-008313", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001140361-26-007999", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001140361-26-007889", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001140361-26-007888", "price_sensitive": false}]}, "description": "BROADWAY FINANCIAL CORP \\DE\\ trades as BYFC on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 85 insider filings for the company, from March 2023 to May 2026. Across those, 4 insiders disclosed 2 open-market purchases totalling $11.29K against 5 sales totalling $233.11K. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 11291.25, "sell_n": 5, "sell_sum": 233110.36040000003, "net": -221819.11040000003, "insiders": 4, "first_date": "2023-03-10", "last_date": "2026-05-26"}, "metrics": {"ticker": "BYFC", "has_prices": true, "as_of": "2026-09-18", "last": 12.15, "prev_close": 11.9, "change": 0.25, "change_pct": 0.021008403361344536, "session_volume": 6748.0, "vwap_5": 11.998820678513733, "vwap_20": 11.998742477967644, "vwap_60": 10.523505627453508, "vwap_250": 8.406759922173352, "high_52w": 12.31, "low_52w": 5.7, "avg_volume_20": 2416.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014020", "src": "13DG", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Broadway Financial Corp \\DE\\", "who_key": "BROADWAY FINANCIAL CORP \\DE\\", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BROADWAY FINANCIAL CORP \\DE\\ moves to a 8.86% passive stake in BYFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/0001398344-26-014020-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001140361-26-030526", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Tina Carew", "who_key": "Carew Tina", "role": "EVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 49997.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126030526/0001140361-26-030526-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140563}, {"id": "0001140361-26-023021", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Wayne-Kent A. Bradshaw", "who_key": "Bradshaw Wayne-Kent A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 81048.10740000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $81K of BYFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126023021/0001140361-26-023021-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001140361-26-023017", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Wayne-Kent A. Bradshaw", "who_key": "Bradshaw Wayne-Kent A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13403.377999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $13K of BYFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126023017/0001140361-26-023017-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237043}, {"id": "0001140361-26-021383", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "John Driver", "who_key": "Driver John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60846.50000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $61K of BYFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126021383/0001140361-26-021383-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "13DG-0002100119-26-000275", "src": "13DG", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Broadway Financial Corp \\DE\\", "who_key": "BROADWAY FINANCIAL CORP \\DE\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BROADWAY FINANCIAL CORP \\DE\\ crosses 5% of BYFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/0002100119-26-000275-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001140361-26-007821", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Dutch C. Ross III", "who_key": "Ross Dutch C. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20998.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007821/0001140361-26-007821-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007832", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Zack Ibrahim", "who_key": "Ibrahim Zack", "role": "EVP/Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90439.84999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007832/0001140361-26-007832-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007864", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Robert C. Davidson Jr", "who_key": "DAVIDSON ROBERT C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20998.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007864/0001140361-26-007864-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007867", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "John Anthony Allen", "who_key": "Allen John Anthony", "role": "EVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61489.049999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007867/0001140361-26-007867-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007875", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Mary Hentges", "who_key": "Hentges Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20998.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007875/0001140361-26-007875-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007877", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "William Justin Jennings", "who_key": "Jennings William Justin", "role": "EVP, Chief Deposit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34995.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007877/0001140361-26-007877-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007879", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Wayne-Kent A. Bradshaw", "who_key": "Bradshaw Wayne-Kent A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20998.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007879/0001140361-26-007879-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007882", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Brian E. Argrett", "who_key": "Argrett Brian E", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 186775.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007882/0001140361-26-007882-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007885", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "David J. McGrady", "who_key": "McGrady David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20998.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007885/0001140361-26-007885-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007888", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Marie C. Johns", "who_key": "JOHNS MARIE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20998.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007888/0001140361-26-007888-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007889", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "LaShanya Demetrice Washington", "who_key": "Washington LaShanya Demetrice", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50868.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007889/0001140361-26-007889-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-007999", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Mary Ann Donovan", "who_key": "Donovan Mary Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20998.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126007999/0001140361-26-007999-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-26-008313", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "John Driver", "who_key": "Driver John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20998.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126008313/0001140361-26-008313-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001140361-25-042948", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Robert C. Davidson Jr", "who_key": "DAVIDSON ROBERT C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 74343.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $74K of BYFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125042948/0001140361-25-042948-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552403}, {"id": "0001140361-25-039071", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "William Justin Jennings", "who_key": "Jennings William Justin", "role": "EVP, Chief Deposit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34996.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125039071/0001140361-25-039071-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553843}, {"id": "0001140361-25-020832", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "John Anthony Allen", "who_key": "Allen John Anthony", "role": "EVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49998.130000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125020832/0001140361-25-020832-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754003}, {"id": "0001140361-25-010466", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "LaShanya Demetrice Washington", "who_key": "Washington LaShanya Demetrice", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35275.170000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125010466/0001140361-25-010466-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "0001140361-25-010469", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "John Driver", "who_key": "Driver John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20995.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125010469/0001140361-25-010469-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "0001140361-25-010470", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Sonja Sanders Wells", "who_key": "Wells Sonja Sanders", "role": "EVP/E. Commercial Reg. Exec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38745.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125010470/0001140361-25-010470-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "0001140361-25-010477", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "John Frederick Tellenbach", "who_key": "Tellenbach John Frederick", "role": "EVP, W. Commercial Reg. Exec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35629.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125010477/0001140361-25-010477-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "0001140361-25-010483", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Marie C. Johns", "who_key": "JOHNS MARIE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20995.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125010483/0001140361-25-010483-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "0001140361-25-010490", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Wayne-Kent A. Bradshaw", "who_key": "Bradshaw Wayne-Kent A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20995.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125010490/0001140361-25-010490-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "0001140361-25-010491", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Zack Ibrahim", "who_key": "Ibrahim Zack", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58570.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125010491/0001140361-25-010491-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "0001140361-25-010494", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "William A. Longbrake", "who_key": "LONGBRAKE WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20995.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BYFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125010494/0001140361-25-010494-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}], "recent_buys": [{"id": "0001567619-23-005092", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "William A. Longbrake", "who_key": "LONGBRAKE WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2443.5, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $2K of BYFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000156761923005092/0001567619-23-005092-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916083}, {"id": "0001567619-23-004875", "src": "INSIDERS", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "William A. Longbrake", "who_key": "LONGBRAKE WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8847.75, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $9K of BYFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000156761923004875/0001567619-23-004875-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920403}], "institutional": [{"id": "13DG-0001398344-26-014020", "src": "13DG", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Broadway Financial Corp \\DE\\", "who_key": "BROADWAY FINANCIAL CORP \\DE\\", "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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BROADWAY FINANCIAL CORP \\DE\\ moves to a 8.86% passive stake in BYFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/0001398344-26-014020-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0002100119-26-000275", "src": "13DG", "ticker": "BYFC", "cik": "1001171", "company": "BROADWAY FINANCIAL CORP \\DE\\", "company_raw": "BROADWAY FINANCIAL CORP \\DE\\", "who": "Broadway Financial Corp \\DE\\", "who_key": "BROADWAY FINANCIAL CORP \\DE\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BROADWAY FINANCIAL CORP \\DE\\ crosses 5% of BYFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/0002100119-26-000275-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Broadway Financial Corporation - Class A Common Stock", "new_value": "BROADWAY FINANCIAL CORP \\DE\\", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001001171", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001001171", "applied": 1, "detected_at": "2026-09-10T23:37:56.091166"}]}, "key_people": [{"who": "Wayne-Kent A. Bradshaw", "who_key": "Bradshaw Wayne-Kent A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 97920.26040000001, "net": -97920.26040000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81048.10740000001, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126023021/0001140361-26-023021-index.htm"}, {"action": "SELL", "amount": 13403.377999999999, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126023017/0001140361-26-023017-index.htm"}, {"action": "SELL", "amount": 3468.775, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125002952/0001140361-25-002952-index.htm"}], "latest": {"action": "SELL", "amount": 81048.10740000001, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126023021/0001140361-26-023021-index.htm"}}, {"who": "Robert C. Davidson Jr", "who_key": "DAVIDSON ROBERT C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 74343.6, "net": -74343.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74343.6, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125042948/0001140361-25-042948-index.htm"}], "latest": {"action": "SELL", "amount": 74343.6, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036125042948/0001140361-25-042948-index.htm"}}, {"who": "John Driver", "who_key": "Driver John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 60846.50000000001, "net": -60846.50000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60846.50000000001, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126021383/0001140361-26-021383-index.htm"}], "latest": {"action": "SELL", "amount": 60846.50000000001, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000114036126021383/0001140361-26-021383-index.htm"}}, {"who": "William A. Longbrake", "who_key": "LONGBRAKE WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11291.25, "sold": 0, "net": 11291.25, "trades": 2, "top_score": 28.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2443.5, "date": "2023-03-13", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000156761923005092/0001567619-23-005092-index.htm"}, {"action": "BUY", "amount": 8847.75, "date": "2023-03-10", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000156761923004875/0001567619-23-004875-index.htm"}], "latest": {"action": "BUY", "amount": 2443.5, "date": "2023-03-13", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1001171/000156761923005092/0001567619-23-005092-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001140361-26-030994", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001140361-26-030526", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001140361-26-030227", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001140361-26-029886", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001140361-26-027467", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001140361-26-026086", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025775", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001140361-26-023884", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001140361-26-023021", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001140361-26-023017", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001957799-26-000091", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001140361-26-021646", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0001140361-26-021631", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001140361-26-021383", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001140361-26-018287", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018279", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018278", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000275", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017451", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001140361-26-012311", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000893", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001140361-26-008313", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001140361-26-007999", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001140361-26-007889", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001140361-26-007888", "price_sensitive": false}], "performance": {"ticker": "BYFC", "has_prices": true, "summary": {"n": 2, "avg": 0.4373883928571428, "win_rate": 1.0, "best": 0.51875, "worst": 0.35602678571428564, "as_of": "2026-09-18"}, "buys": [{"who": "LONGBRAKE WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2443.5, "date": "2023-03-13", "score": 21.9, "ref_price": 8.0, "return": 0.51875}, {"who": "LONGBRAKE WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8847.75, "date": "2023-03-10", "score": 28.6, "ref_price": 8.96, "return": 0.35602678571428564}]}, "price_series": [{"date": "2016-09-19", "close": 13.76, "volume": 1119.0}, {"date": "2016-09-20", "close": 14.24, "volume": 67.0}, {"date": "2016-09-21", "close": 14.24, "volume": 885.0}, {"date": "2016-09-22", "close": 13.76, "volume": 490.0}, {"date": "2016-09-23", "close": 13.7072, "volume": 316.0}, {"date": "2016-09-26", "close": 13.52, "volume": 1290.0}, {"date": "2016-09-27", "close": 14.08, "volume": 2001.0}, {"date": "2016-09-28", "close": 13.6, "volume": 247.0}, {"date": "2016-09-29", "close": 14.08, "volume": 120.0}, {"date": "2016-09-30", "close": 14.08, "volume": null}, {"date": "2016-10-03", "close": 13.76, "volume": 635.0}, {"date": "2016-10-04", "close": 13.84, "volume": 102.0}, {"date": "2016-10-05", "close": 13.52, "volume": 580.0}, {"date": "2016-10-06", "close": 13.76, "volume": 53.0}, {"date": "2016-10-07", "close": 12.64, "volume": 4523.0}, {"date": "2016-10-10", "close": 12.48, "volume": 320.0}, {"date": "2016-10-11", "close": 12.8, "volume": 2436.0}, {"date": "2016-10-12", "close": 12.8, "volume": 141.0}, {"date": "2016-10-13", "close": 12.72, "volume": 64.0}, {"date": "2016-10-14", "close": 12.7992, "volume": 558.0}, {"date": "2016-10-17", "close": 12.8, "volume": 117.0}, {"date": "2016-10-18", "close": 12.8, "volume": 138.0}, {"date": "2016-10-19", "close": 12.8, "volume": null}, {"date": "2016-10-20", "close": 12.72, "volume": 96.0}, {"date": "2016-10-21", "close": 12.8, "volume": 55.0}, {"date": "2016-10-24", "close": 12.7616, "volume": 177.0}, {"date": "2016-10-25", "close": 12.8, "volume": 147.0}, {"date": "2016-10-26", "close": 12.8, "volume": 150.0}, {"date": "2016-10-27", "close": 12.8, "volume": 138.0}, {"date": "2016-10-28", "close": 12.8, "volume": 50.0}, {"date": "2016-10-31", "close": 12.8, "volume": 651.0}, {"date": "2016-11-01", "close": 12.72, "volume": 20.0}, {"date": "2016-11-02", "close": 12.8, "volume": 119.0}, {"date": "2016-11-03", "close": 12.8, "volume": null}, {"date": "2016-11-04", "close": 12.8, "volume": 719.0}, {"date": "2016-11-07", "close": 12.8, "volume": 4013.0}, {"date": "2016-11-08", "close": 12.8, "volume": 16466.0}, {"date": "2016-11-09", "close": 12.8, "volume": 8252.0}, {"date": "2016-11-10", "close": 12.8, "volume": 2347.0}, {"date": "2016-11-11", "close": 12.8, "volume": 760.0}, {"date": "2016-11-14", "close": 12.64, "volume": 3412.0}, {"date": "2016-11-15", "close": 12.8, "volume": 2387.0}, {"date": "2016-11-16", "close": 12.8, "volume": 751.0}, {"date": "2016-11-17", "close": 12.8, "volume": 3413.0}, {"date": "2016-11-18", "close": 12.8, "volume": 2717.0}, {"date": "2016-11-21", "close": 12.72, "volume": 429.0}, {"date": "2016-11-22", "close": 12.8, "volume": 494.0}, {"date": "2016-11-23", "close": 12.8, "volume": 144.0}, {"date": "2016-11-25", "close": 12.72, "volume": 279.0}, {"date": "2016-11-28", "close": 12.56, "volume": 146.0}, {"date": "2016-11-29", "close": 12.8, "volume": 179.0}, {"date": "2016-11-30", "close": 12.72, "volume": 490.0}, {"date": "2016-12-01", "close": 12.64, "volume": 720.0}, {"date": "2016-12-02", "close": 12.8, "volume": 824.0}, {"date": "2016-12-05", "close": 12.24, "volume": 39.0}, {"date": "2016-12-06", "close": 12.64, "volume": 1040.0}, {"date": "2016-12-07", "close": 12.8, "volume": 174.0}, {"date": "2016-12-08", "close": 12.4, "volume": 352.0}, {"date": "2016-12-09", "close": 12.8, "volume": 937.0}, {"date": "2016-12-12", "close": 12.8, "volume": 415.0}, {"date": "2016-12-13", "close": 12.8, "volume": 290.0}, {"date": "2016-12-14", "close": 12.8, "volume": 2744.0}, {"date": "2016-12-15", "close": 12.8, "volume": 695.0}, {"date": "2016-12-16", "close": 12.8, "volume": 157.0}, {"date": "2016-12-19", "close": 12.48, "volume": 13.0}, {"date": "2016-12-20", "close": 14.8672, "volume": 26169.0}, {"date": "2016-12-21", "close": 13.04, "volume": 1768.0}, {"date": "2016-12-22", "close": 12.88, "volume": 1928.0}, {"date": "2016-12-23", "close": 12.96, "volume": 1923.0}, {"date": "2016-12-27", "close": 13.1336, "volume": 1612.0}, {"date": "2016-12-28", "close": 13.1984, "volume": 1009.0}, {"date": "2016-12-29", "close": 13.2, "volume": 513.0}, {"date": "2016-12-30", "close": 13.08, "volume": 200.0}, {"date": "2017-01-03", "close": 13.12, "volume": 621.0}, {"date": "2017-01-04", "close": 12.96, "volume": 1773.0}, {"date": "2017-01-05", "close": 13.12, "volume": 1268.0}, {"date": "2017-01-06", "close": 13.1616, "volume": 143.0}, {"date": "2017-01-09", "close": 13.2, "volume": 1756.0}, {"date": "2017-01-10", "close": 12.96, "volume": 171.0}, {"date": "2017-01-11", "close": 12.96, "volume": 754.0}, {"date": "2017-01-12", "close": 12.96, "volume": 15.0}, {"date": "2017-01-13", "close": 12.96, "volume": 780.0}, {"date": "2017-01-17", "close": 13.04, "volume": 1443.0}, {"date": "2017-01-18", "close": 13.04, "volume": 72.0}, {"date": "2017-01-19", "close": 13.04, "volume": 3415.0}, {"date": "2017-01-20", "close": 12.48, "volume": 446.0}, {"date": "2017-01-23", "close": 12.64, "volume": 660.0}, {"date": "2017-01-24", "close": 12.64, "volume": 39.0}, {"date": "2017-01-25", "close": 12.64, "volume": 1390.0}, {"date": "2017-01-26", "close": 12.8, "volume": 3534.0}, {"date": "2017-01-27", "close": 12.8, "volume": 49.0}, {"date": "2017-01-30", "close": 12.4, "volume": 291.0}, {"date": "2017-01-31", "close": 12.64, "volume": 199.0}, {"date": "2017-02-01", "close": 12.5584, "volume": 101.0}, {"date": "2017-02-02", "close": 12.64, "volume": 461.0}, {"date": "2017-02-03", "close": 12.3856, "volume": 14302.0}, {"date": "2017-02-06", "close": 12.56, "volume": 13488.0}, {"date": "2017-02-07", "close": 12.4, "volume": 10754.0}, {"date": "2017-02-08", "close": 12.4, "volume": 7528.0}, {"date": "2017-02-09", "close": 12.4, "volume": 7763.0}, {"date": "2017-02-10", "close": 12.16, "volume": 3046.0}, {"date": "2017-02-13", "close": 12.0, "volume": 5036.0}, {"date": "2017-02-14", "close": 12.16, "volume": 3631.0}, {"date": "2017-02-15", "close": 12.0, "volume": 2117.0}, {"date": "2017-02-16", "close": 11.84, "volume": 1253.0}, {"date": "2017-02-17", "close": 11.92, "volume": 682.0}, {"date": "2017-02-21", "close": 12.0, "volume": 428.0}, {"date": "2017-02-22", "close": 12.0, "volume": 91.0}, {"date": "2017-02-23", "close": 11.88, "volume": 482.0}, {"date": "2017-02-24", "close": 12.72, "volume": 14932.0}, {"date": "2017-02-27", "close": 13.12, "volume": 1174.0}, {"date": "2017-02-28", "close": 13.2, "volume": 1548.0}, {"date": "2017-03-01", "close": 13.12, "volume": 724.0}, {"date": "2017-03-02", "close": 13.28, "volume": 829.0}, {"date": "2017-03-03", "close": 13.28, "volume": 39.0}, {"date": "2017-03-06", "close": 13.28, "volume": 454.0}, {"date": "2017-03-07", "close": 13.28, "volume": 18.0}, {"date": "2017-03-08", "close": 13.28, "volume": 133.0}, {"date": "2017-03-09", "close": 13.28, "volume": 71.0}, {"date": "2017-03-10", "close": 13.52, "volume": 4637.0}, {"date": "2017-03-13", "close": 13.76, "volume": 72.0}, {"date": "2017-03-14", "close": 13.2, "volume": 2453.0}, {"date": "2017-03-15", "close": 12.88, "volume": 2087.0}, {"date": "2017-03-16", "close": 12.88, "volume": null}, {"date": "2017-03-17", "close": 13.52, "volume": 533.0}, {"date": "2017-03-20", "close": 13.6, "volume": 597.0}, {"date": "2017-03-21", "close": 13.6, "volume": 205.0}, {"date": "2017-03-22", "close": 14.712, "volume": 1255.0}, {"date": "2017-03-23", "close": 15.04, "volume": 4589.0}, {"date": "2017-03-24", "close": 14.24, "volume": 1461.0}, {"date": "2017-03-27", "close": 14.4, "volume": 128.0}, {"date": "2017-03-28", "close": 14.24, "volume": 301.0}, {"date": "2017-03-29", "close": 14.4, "volume": 1404.0}, {"date": "2017-03-30", "close": 14.4, "volume": 345.0}, {"date": "2017-03-31", "close": 14.48, "volume": 273.0}, {"date": "2017-04-03", "close": 14.24, "volume": 225.0}, {"date": "2017-04-04", "close": 13.84, "volume": 748.0}, {"date": "2017-04-05", "close": 13.92, "volume": 217.0}, {"date": "2017-04-06", "close": 14.32, "volume": 153.0}, {"date": "2017-04-07", "close": 14.32, "volume": 1568.0}, {"date": "2017-04-10", "close": 14.32, "volume": 75.0}, {"date": "2017-04-11", "close": 14.32, "volume": 153.0}, {"date": "2017-04-12", "close": 14.24, "volume": 137.0}, {"date": "2017-04-13", "close": 14.24, "volume": 1357.0}, {"date": "2017-04-17", "close": 13.52, "volume": 1984.0}, {"date": "2017-04-18", "close": 14.32, "volume": 2654.0}, {"date": "2017-04-19", "close": 14.32, "volume": 2043.0}, {"date": "2017-04-20", "close": 14.2392, "volume": 2034.0}, {"date": "2017-04-21", "close": 14.24, "volume": 2080.0}, {"date": "2017-04-24", "close": 13.6, "volume": 360.0}, {"date": "2017-04-25", "close": 14.32, "volume": 86.0}, {"date": "2017-04-26", "close": 14.24, "volume": 188.0}, {"date": "2017-04-27", "close": 13.68, "volume": 654.0}, {"date": "2017-04-28", "close": 14.16, "volume": 767.0}, {"date": "2017-05-01", "close": 14.16, "volume": 159.0}, {"date": "2017-05-02", "close": 14.32, "volume": 4073.0}, {"date": "2017-05-03", "close": 14.64, "volume": 4834.0}, {"date": "2017-05-04", "close": 14.72, "volume": 177.0}, {"date": "2017-05-05", "close": 15.12, "volume": 284.0}, {"date": "2017-05-08", "close": 14.72, "volume": 1956.0}, {"date": "2017-05-09", "close": 15.04, "volume": 1460.0}, {"date": "2017-05-10", "close": 15.68, "volume": 11499.0}, {"date": "2017-05-11", "close": 15.6568, "volume": 475.0}, {"date": "2017-05-12", "close": 15.6, "volume": 2134.0}, {"date": "2017-05-15", "close": 15.52, "volume": 1373.0}, {"date": "2017-05-16", "close": 15.52, "volume": 189.0}, {"date": "2017-05-17", "close": 15.6, "volume": 1093.0}, {"date": "2017-05-18", "close": 15.6, "volume": 137.0}, {"date": "2017-05-19", "close": 15.76, "volume": 1610.0}, {"date": "2017-05-22", "close": 15.44, "volume": 867.0}, {"date": "2017-05-23", "close": 15.6, "volume": 972.0}, {"date": "2017-05-24", "close": 15.68, "volume": 253.0}, {"date": "2017-05-25", "close": 15.92, "volume": 1349.0}, {"date": "2017-05-26", "close": 16.0, "volume": 468.0}, {"date": "2017-05-30", "close": 16.0, "volume": 196.0}, {"date": "2017-05-31", "close": 16.0, "volume": 156.0}, {"date": "2017-06-01", "close": 15.68, "volume": 620.0}, {"date": "2017-06-02", "close": 16.0, "volume": 112.0}, {"date": "2017-06-05", "close": 15.68, "volume": 399.0}, {"date": "2017-06-06", "close": 15.78, "volume": 190.0}, {"date": "2017-06-07", "close": 16.0, "volume": 26.0}, {"date": "2017-06-08", "close": 15.7952, "volume": 253.0}, {"date": "2017-06-09", "close": 16.0, "volume": 167.0}, {"date": "2017-06-12", "close": 16.0, "volume": 57.0}, {"date": "2017-06-13", "close": 16.32, "volume": 684.0}, {"date": "2017-06-14", "close": 16.64, "volume": 124.0}, {"date": "2017-06-15", "close": 16.8, "volume": 247.0}, {"date": "2017-06-16", "close": 16.0, "volume": 270.0}, {"date": "2017-06-19", "close": 16.392, "volume": 1839.0}, {"date": "2017-06-20", "close": 16.4, "volume": 309.0}, {"date": "2017-06-21", "close": 16.24, "volume": 21.0}, {"date": "2017-06-22", "close": 16.32, "volume": 40.0}, {"date": "2017-06-23", "close": 15.76, "volume": 7812.0}, {"date": "2017-06-26", "close": 16.48, "volume": 1215.0}, {"date": "2017-06-27", "close": 16.72, "volume": 1041.0}, {"date": "2017-06-28", "close": 16.08, "volume": 806.0}, {"date": "2017-06-29", "close": 16.96, "volume": 160.0}, {"date": "2017-06-30", "close": 16.8968, "volume": 46.0}, {"date": "2017-07-03", "close": 16.4792, "volume": 395.0}, {"date": "2017-07-05", "close": 16.4, "volume": 432.0}, {"date": "2017-07-06", "close": 17.04, "volume": 132.0}, {"date": "2017-07-07", "close": 17.2, "volume": 965.0}, {"date": "2017-07-10", "close": 17.12, "volume": 1063.0}, {"date": "2017-07-11", "close": 16.8, "volume": 348.0}, {"date": "2017-07-12", "close": 17.28, "volume": 111.0}, {"date": "2017-07-13", "close": 17.28, "volume": 145.0}, {"date": "2017-07-14", "close": 17.92, "volume": 2251.0}, {"date": "2017-07-17", "close": 18.0568, "volume": 2343.0}, {"date": "2017-07-18", "close": 18.32, "volume": 746.0}, {"date": "2017-07-19", "close": 18.2392, "volume": 517.0}, {"date": "2017-07-20", "close": 18.4472, "volume": 268.0}, {"date": "2017-07-21", "close": 19.04, "volume": 2599.0}, {"date": "2017-07-24", "close": 19.8576, "volume": 2919.0}, {"date": "2017-07-25", "close": 20.8, "volume": 5402.0}, {"date": "2017-07-26", "close": 21.12, "volume": 3466.0}, {"date": "2017-07-27", "close": 20.72, "volume": 1838.0}, {"date": "2017-07-28", "close": 20.96, "volume": 1059.0}, {"date": "2017-07-31", "close": 20.96, "volume": 809.0}, {"date": "2017-08-01", "close": 20.72, "volume": 470.0}, {"date": "2017-08-02", "close": 20.8184, "volume": 461.0}, {"date": "2017-08-03", "close": 20.56, "volume": 659.0}, {"date": "2017-08-04", "close": 20.0, "volume": 1244.0}, {"date": "2017-08-07", "close": 20.0, "volume": 1556.0}, {"date": "2017-08-08", "close": 20.16, "volume": 278.0}, {"date": "2017-08-09", "close": 19.52, "volume": 422.0}, {"date": "2017-08-10", "close": 19.84, "volume": 5462.0}, {"date": "2017-08-11", "close": 19.92, "volume": 1298.0}, {"date": "2017-08-14", "close": 19.68, "volume": 4322.0}, {"date": "2017-08-15", "close": 20.24, "volume": 9261.0}, {"date": "2017-08-16", "close": 20.16, "volume": 3798.0}, {"date": "2017-08-17", "close": 20.08, "volume": 639.0}, {"date": "2017-08-18", "close": 19.92, "volume": 299.0}, {"date": "2017-08-21", "close": 19.36, "volume": 204.0}, {"date": "2017-08-22", "close": 19.92, "volume": 453.0}, {"date": "2017-08-23", "close": 19.84, "volume": 739.0}, {"date": "2017-08-24", "close": 19.2, "volume": 284.0}, {"date": "2017-08-25", "close": 19.52, "volume": 243.0}, {"date": "2017-08-28", "close": 18.72, "volume": 159.0}, {"date": "2017-08-29", "close": 18.56, "volume": 68.0}, {"date": "2017-08-30", "close": 18.56, "volume": 1660.0}, {"date": "2017-08-31", "close": 17.12, "volume": 2304.0}, {"date": "2017-09-01", "close": 16.88, "volume": 166.0}, {"date": "2017-09-05", "close": 17.6, "volume": 2048.0}, {"date": "2017-09-06", "close": 17.52, "volume": 281.0}, {"date": "2017-09-07", "close": 17.8392, "volume": 1457.0}, {"date": "2017-09-08", "close": 17.12, "volume": 917.0}, {"date": "2017-09-11", "close": 17.84, "volume": 1440.0}, {"date": "2017-09-12", "close": 16.96, "volume": 1048.0}, {"date": "2017-09-13", "close": 17.12, "volume": 402.0}, {"date": "2017-09-14", "close": 17.2, "volume": 1207.0}, {"date": "2017-09-15", "close": 17.52, "volume": 2952.0}, {"date": "2017-09-18", "close": 17.76, "volume": 835.0}, {"date": "2017-09-19", "close": 17.92, "volume": 913.0}, {"date": "2017-09-20", "close": 17.9992, "volume": 267.0}, {"date": "2017-09-21", "close": 18.0, "volume": 34.0}, {"date": "2017-09-22", "close": 18.4, "volume": 95.0}, {"date": "2017-09-25", "close": 18.32, "volume": 113.0}, {"date": "2017-09-26", "close": 18.48, "volume": 591.0}, {"date": "2017-09-27", "close": 18.64, "volume": 748.0}, {"date": "2017-09-28", "close": 18.72, "volume": 705.0}, {"date": "2017-09-29", "close": 18.56, "volume": 158.0}, {"date": "2017-10-02", "close": 18.56, "volume": 226.0}, {"date": "2017-10-03", "close": 18.48, "volume": 1125.0}, {"date": "2017-10-04", "close": 18.72, "volume": 1069.0}, {"date": "2017-10-05", "close": 18.96, "volume": 314.0}, {"date": "2017-10-06", "close": 20.0, "volume": 449.0}, {"date": "2017-10-09", "close": 20.16, "volume": 471.0}, {"date": "2017-10-10", "close": 20.08, "volume": 660.0}, {"date": "2017-10-11", "close": 20.32, "volume": 1270.0}, {"date": "2017-10-12", "close": 19.84, "volume": 242.0}, {"date": "2017-10-13", "close": 19.84, "volume": null}, {"date": "2017-10-16", "close": 20.08, "volume": 1730.0}, {"date": "2017-10-17", "close": 20.08, "volume": 268.0}, {"date": "2017-10-18", "close": 19.84, "volume": 1608.0}, {"date": "2017-10-19", "close": 19.8392, "volume": 284.0}, {"date": "2017-10-20", "close": 19.8392, "volume": null}, {"date": "2017-10-23", "close": 18.56, "volume": 457.0}, {"date": "2017-10-24", "close": 19.68, "volume": 560.0}, {"date": "2017-10-25", "close": 19.9192, "volume": 920.0}, {"date": "2017-10-26", "close": 19.84, "volume": 439.0}, {"date": "2017-10-27", "close": 19.84, "volume": 220.0}, {"date": "2017-10-30", "close": 19.76, "volume": 31.0}, {"date": "2017-10-31", "close": 20.7992, "volume": 948.0}, {"date": "2017-11-01", "close": 20.3992, "volume": 532.0}, {"date": "2017-11-02", "close": 20.4, "volume": 247.0}, {"date": "2017-11-03", "close": 20.08, "volume": 182.0}, {"date": "2017-11-06", "close": 20.08, "volume": null}, {"date": "2017-11-07", "close": 20.64, "volume": 152.0}, {"date": "2017-11-08", "close": 19.6, "volume": 313.0}, {"date": "2017-11-09", "close": 19.6, "volume": 252.0}, {"date": "2017-11-10", "close": 19.36, "volume": 225.0}, {"date": "2017-11-13", "close": 19.76, "volume": 738.0}, {"date": "2017-11-14", "close": 18.4, "volume": 2164.0}, {"date": "2017-11-15", "close": 18.64, "volume": 2327.0}, {"date": "2017-11-16", "close": 18.64, "volume": 7683.0}, {"date": "2017-11-17", "close": 18.48, "volume": 1023.0}, {"date": "2017-11-20", "close": 18.0, "volume": 2478.0}, {"date": "2017-11-21", "close": 18.0, "volume": 739.0}, {"date": "2017-11-22", "close": 17.68, "volume": 2451.0}, {"date": "2017-11-24", "close": 17.68, "volume": 403.0}, {"date": "2017-11-27", "close": 17.92, "volume": 1000.0}, {"date": "2017-11-28", "close": 17.92, "volume": 779.0}, {"date": "2017-11-29", "close": 18.08, "volume": 774.0}, {"date": "2017-11-30", "close": 17.6, "volume": 1098.0}, {"date": "2017-12-01", "close": 17.92, "volume": 1091.0}, {"date": "2017-12-04", "close": 17.44, "volume": 436.0}, {"date": "2017-12-05", "close": 17.6, "volume": 575.0}, {"date": "2017-12-06", "close": 17.76, "volume": 137.0}, {"date": "2017-12-07", "close": 17.68, "volume": 131.0}, {"date": "2017-12-08", "close": 17.44, "volume": 526.0}, {"date": "2017-12-11", "close": 17.52, "volume": 359.0}, {"date": "2017-12-12", "close": 17.92, "volume": 42.0}, {"date": "2017-12-13", "close": 16.56, "volume": 1691.0}, {"date": "2017-12-14", "close": 16.72, "volume": 718.0}, {"date": "2017-12-15", "close": 16.0, "volume": 1543.0}, {"date": "2017-12-18", "close": 17.5192, "volume": 2916.0}, {"date": "2017-12-19", "close": 17.12, "volume": 490.0}, {"date": "2017-12-20", "close": 17.2, "volume": 65.0}, {"date": "2017-12-21", "close": 18.3104, "volume": 3210.0}, {"date": "2017-12-22", "close": 17.84, "volume": 535.0}, {"date": "2017-12-26", "close": 18.48, "volume": 833.0}, {"date": "2017-12-27", "close": 18.64, "volume": 519.0}, {"date": "2017-12-28", "close": 18.64, "volume": 38.0}, {"date": "2017-12-29", "close": 18.88, "volume": 718.0}, {"date": "2018-01-02", "close": 18.16, "volume": 889.0}, {"date": "2018-01-03", "close": 18.24, "volume": 1716.0}, {"date": "2018-01-04", "close": 18.0, "volume": 167.0}, {"date": "2018-01-05", "close": 17.6808, "volume": 1756.0}, {"date": "2018-01-08", "close": 17.68, "volume": 435.0}, {"date": "2018-01-09", "close": 17.84, "volume": 692.0}, {"date": "2018-01-10", "close": 17.84, "volume": 522.0}, {"date": "2018-01-11", "close": 19.04, "volume": 3098.0}, {"date": "2018-01-12", "close": 18.56, "volume": 323.0}, {"date": "2018-01-16", "close": 19.76, "volume": 1027.0}, {"date": "2018-01-17", "close": 19.76, "volume": 261.0}, {"date": "2018-01-18", "close": 19.68, "volume": 196.0}, {"date": "2018-01-19", "close": 19.6, "volume": 243.0}, {"date": "2018-01-22", "close": 19.84, "volume": 47.0}, {"date": "2018-01-23", "close": 19.5992, "volume": 1065.0}, {"date": "2018-01-24", "close": 19.6, "volume": 270.0}, {"date": "2018-01-25", "close": 19.5536, "volume": 1605.0}, {"date": "2018-01-26", "close": 19.6, "volume": 87.0}, {"date": "2018-01-29", "close": 19.5104, "volume": 22.0}, {"date": "2018-01-30", "close": 19.52, "volume": 27.0}, {"date": "2018-01-31", "close": 19.84, "volume": 953.0}, {"date": "2018-02-01", "close": 19.92, "volume": 521.0}, {"date": "2018-02-02", "close": 20.0, "volume": 172.0}, {"date": "2018-02-05", "close": 20.0, "volume": 78.0}, {"date": "2018-02-06", "close": 20.0, "volume": 725.0}, {"date": "2018-02-07", "close": 19.92, "volume": 30.0}, {"date": "2018-02-08", "close": 19.76, "volume": 247.0}, {"date": "2018-02-09", "close": 18.88, "volume": 280.0}, {"date": "2018-02-12", "close": 19.6, "volume": 1144.0}, {"date": "2018-02-13", "close": 19.8224, "volume": 105.0}, {"date": "2018-02-14", "close": 19.7816, "volume": 52.0}, {"date": "2018-02-15", "close": 19.92, "volume": 81.0}, {"date": "2018-02-16", "close": 19.44, "volume": 115.0}, {"date": "2018-02-20", "close": 19.84, "volume": 169.0}, {"date": "2018-02-21", "close": 19.76, "volume": 78.0}, {"date": "2018-02-22", "close": 19.52, "volume": 42.0}, {"date": "2018-02-23", "close": 19.84, "volume": 128.0}, {"date": "2018-02-26", "close": 19.84, "volume": null}, {"date": "2018-02-27", "close": 15.6, "volume": 6191.0}, {"date": "2018-02-28", "close": 15.68, "volume": 4793.0}, {"date": "2018-03-01", "close": 16.012, "volume": 163.0}, {"date": "2018-03-02", "close": 16.4, "volume": 54.0}, {"date": "2018-03-05", "close": 16.4, "volume": 720.0}, {"date": "2018-03-06", "close": 16.4, "volume": 787.0}, {"date": "2018-03-07", "close": 16.32, "volume": 283.0}, {"date": "2018-03-08", "close": 17.2, "volume": 89.0}, {"date": "2018-03-09", "close": 16.64, "volume": 474.0}, {"date": "2018-03-12", "close": 17.12, "volume": 679.0}, {"date": "2018-03-13", "close": 15.92, "volume": 724.0}, {"date": "2018-03-14", "close": 16.08, "volume": 52.0}, {"date": "2018-03-15", "close": 16.4, "volume": 373.0}, {"date": "2018-03-16", "close": 17.1192, "volume": 136.0}, {"date": "2018-03-19", "close": 17.12, "volume": 127.0}, {"date": "2018-03-20", "close": 16.88, "volume": 33.0}, {"date": "2018-03-21", "close": 16.8792, "volume": 87.0}, {"date": "2018-03-22", "close": 16.8, "volume": 89.0}, {"date": "2018-03-23", "close": 16.64, "volume": 824.0}, {"date": "2018-03-26", "close": 16.64, "volume": null}, {"date": "2018-03-27", "close": 16.8, "volume": 25.0}, {"date": "2018-03-28", "close": 16.8, "volume": null}, {"date": "2018-03-29", "close": 16.88, "volume": 1096.0}, {"date": "2018-04-02", "close": 17.04, "volume": 515.0}, {"date": "2018-04-03", "close": 16.96, "volume": 238.0}, {"date": "2018-04-04", "close": 17.12, "volume": 180.0}, {"date": "2018-04-05", "close": 17.12, "volume": null}, {"date": "2018-04-06", "close": 16.64, "volume": 26.0}, {"date": "2018-04-09", "close": 16.4, "volume": 168.0}, {"date": "2018-04-10", "close": 16.96, "volume": 50.0}, {"date": "2018-04-11", "close": 16.96, "volume": 28.0}, {"date": "2018-04-12", "close": 16.96, "volume": null}, {"date": "2018-04-13", "close": 17.28, "volume": 47.0}, {"date": "2018-04-16", "close": 17.24, "volume": 78.0}, {"date": "2018-04-17", "close": 17.2, "volume": 25.0}, {"date": "2018-04-18", "close": 16.64, "volume": 98.0}, {"date": "2018-04-19", "close": 17.52, "volume": 245.0}, {"date": "2018-04-20", "close": 17.52, "volume": null}, {"date": "2018-04-23", "close": 17.44, "volume": 602.0}, {"date": "2018-04-24", "close": 17.36, "volume": 170.0}, {"date": "2018-04-25", "close": 17.28, "volume": 916.0}, {"date": "2018-04-26", "close": 16.96, "volume": 44.0}, {"date": "2018-04-27", "close": 17.36, "volume": 49.0}, {"date": "2018-04-30", "close": 17.2, "volume": 291.0}, {"date": "2018-05-01", "close": 17.36, "volume": 746.0}, {"date": "2018-05-02", "close": 17.2, "volume": 354.0}, {"date": "2018-05-03", "close": 17.2, "volume": null}, {"date": "2018-05-04", "close": 17.44, "volume": 89.0}, {"date": "2018-05-07", "close": 17.12, "volume": 127.0}, {"date": "2018-05-08", "close": 17.12, "volume": null}, {"date": "2018-05-09", "close": 17.12, "volume": 39.0}, {"date": "2018-05-10", "close": 17.2, "volume": 686.0}, {"date": "2018-05-11", "close": 15.92, "volume": 1747.0}, {"date": "2018-05-14", "close": 15.6, "volume": 40.0}, {"date": "2018-05-15", "close": 16.5592, "volume": 565.0}, {"date": "2018-05-16", "close": 16.48, "volume": 545.0}, {"date": "2018-05-17", "close": 16.88, "volume": 14464.0}, {"date": "2018-05-18", "close": 16.96, "volume": 655.0}, {"date": "2018-05-21", "close": 16.72, "volume": 203.0}, {"date": "2018-05-22", "close": 17.12, "volume": 443.0}, {"date": "2018-05-23", "close": 16.2896, "volume": 319.0}, {"date": "2018-05-24", "close": 16.8, "volume": 1697.0}, {"date": "2018-05-25", "close": 16.48, "volume": 137.0}, {"date": "2018-05-29", "close": 17.12, "volume": 811.0}, {"date": "2018-05-30", "close": 16.4, "volume": 243.0}, {"date": "2018-05-31", "close": 17.12, "volume": 830.0}, {"date": "2018-06-01", "close": 17.12, "volume": 121.0}, {"date": "2018-06-04", "close": 17.44, "volume": 1243.0}, {"date": "2018-06-05", "close": 17.5992, "volume": 1526.0}, {"date": "2018-06-06", "close": 16.96, "volume": 924.0}, {"date": "2018-06-07", "close": 16.56, "volume": 48.0}, {"date": "2018-06-08", "close": 16.8, "volume": 942.0}, {"date": "2018-06-11", "close": 16.88, "volume": 422.0}, {"date": "2018-06-12", "close": 17.12, "volume": 401.0}, {"date": "2018-06-13", "close": 17.36, "volume": 153.0}, {"date": "2018-06-14", "close": 18.4, "volume": 5025.0}, {"date": "2018-06-15", "close": 17.92, "volume": 751.0}, {"date": "2018-06-18", "close": 17.44, "volume": 1525.0}, {"date": "2018-06-19", "close": 17.84, "volume": 522.0}, {"date": "2018-06-20", "close": 17.76, "volume": 67.0}, {"date": "2018-06-21", "close": 18.2832, "volume": 82.0}, {"date": "2018-06-22", "close": 18.08, "volume": 265.0}, {"date": "2018-06-25", "close": 17.0408, "volume": 924.0}, {"date": "2018-06-26", "close": 17.36, "volume": 940.0}, {"date": "2018-06-27", "close": 17.6, "volume": 729.0}, {"date": "2018-06-28", "close": 17.6, "volume": 273.0}, {"date": "2018-06-29", "close": 17.6, "volume": 874.0}, {"date": "2018-07-02", "close": 17.6, "volume": null}, {"date": "2018-07-03", "close": 17.6, "volume": null}, {"date": "2018-07-05", "close": 17.04, "volume": 179.0}, {"date": "2018-07-06", "close": 17.04, "volume": null}, {"date": "2018-07-09", "close": 17.52, "volume": 88.0}, {"date": "2018-07-10", "close": 16.88, "volume": 199.0}, {"date": "2018-07-11", "close": 16.88, "volume": null}, {"date": "2018-07-12", "close": 16.32, "volume": 441.0}, {"date": "2018-07-13", "close": 16.72, "volume": 16.0}, {"date": "2018-07-16", "close": 16.72, "volume": 110.0}, {"date": "2018-07-17", "close": 16.72, "volume": 33.0}, {"date": "2018-07-18", "close": 16.72, "volume": 174.0}, {"date": "2018-07-19", "close": 16.24, "volume": 102.0}, {"date": "2018-07-20", "close": 16.24, "volume": null}, {"date": "2018-07-23", "close": 16.64, "volume": 99.0}, {"date": "2018-07-24", "close": 16.24, "volume": 27.0}, {"date": "2018-07-25", "close": 16.4, "volume": 84.0}, {"date": "2018-07-26", "close": 16.4, "volume": 106.0}, {"date": "2018-07-27", "close": 16.4, "volume": null}, {"date": "2018-07-30", "close": 16.4, "volume": 116.0}, {"date": "2018-07-31", "close": 16.16, "volume": 77.0}, {"date": "2018-08-01", "close": 16.4, "volume": 142.0}, {"date": "2018-08-02", "close": 16.4, "volume": 324.0}, {"date": "2018-08-03", "close": 16.4, "volume": 4826.0}, {"date": "2018-08-06", "close": 16.48, "volume": 14954.0}, {"date": "2018-08-07", "close": 16.96, "volume": 3848.0}, {"date": "2018-08-08", "close": 15.52, "volume": 4338.0}, {"date": "2018-08-09", "close": 16.56, "volume": 1723.0}, {"date": "2018-08-10", "close": 15.48, "volume": 1804.0}, {"date": "2018-08-13", "close": 11.92, "volume": 85213.0}, {"date": "2018-08-14", "close": 12.72, "volume": 59320.0}, {"date": "2018-08-15", "close": 12.8, "volume": 4028.0}, {"date": "2018-08-16", "close": 12.7992, "volume": 1554.0}, {"date": "2018-08-17", "close": 12.8, "volume": 366.0}, {"date": "2018-08-20", "close": 12.48, "volume": 817.0}, {"date": "2018-08-21", "close": 12.0, "volume": 6544.0}, {"date": "2018-08-22", "close": 11.92, "volume": 7253.0}, {"date": "2018-08-23", "close": 12.72, "volume": 3929.0}, {"date": "2018-08-24", "close": 12.64, "volume": 204.0}, {"date": "2018-08-27", "close": 12.56, "volume": 2227.0}, {"date": "2018-08-28", "close": 12.0, "volume": 3467.0}, {"date": "2018-08-29", "close": 12.0, "volume": 3421.0}, {"date": "2018-08-30", "close": 11.84, "volume": 693.0}, {"date": "2018-08-31", "close": 12.0, "volume": 99.0}, {"date": "2018-09-04", "close": 12.0, "volume": 474.0}, {"date": "2018-09-05", "close": 12.0, "volume": 1243.0}, {"date": "2018-09-06", "close": 11.92, "volume": 53.0}, {"date": "2018-09-07", "close": 12.0, "volume": 1313.0}, {"date": "2018-09-10", "close": 12.72, "volume": 3880.0}, {"date": "2018-09-11", "close": 13.2, "volume": 6046.0}, {"date": "2018-09-12", "close": 13.04, "volume": 4536.0}, {"date": "2018-09-13", "close": 13.2, "volume": 2561.0}, {"date": "2018-09-14", "close": 12.64, "volume": 2972.0}, {"date": "2018-09-17", "close": 12.56, "volume": 2168.0}, {"date": "2018-09-18", "close": 12.8, "volume": 2108.0}, {"date": "2018-09-19", "close": 12.4, "volume": 2787.0}, {"date": "2018-09-20", "close": 12.16, "volume": 2702.0}, {"date": "2018-09-21", "close": 11.52, "volume": 9937.0}, {"date": "2018-09-24", "close": 11.36, "volume": 2316.0}, {"date": "2018-09-25", "close": 11.36, "volume": 2776.0}, {"date": "2018-09-26", "close": 11.52, "volume": 667.0}, {"date": "2018-09-27", "close": 11.2, "volume": 2440.0}, {"date": "2018-09-28", "close": 11.28, "volume": 3312.0}, {"date": "2018-10-01", "close": 10.96, "volume": 2867.0}, {"date": "2018-10-02", "close": 11.2, "volume": 561.0}, {"date": "2018-10-03", "close": 11.28, "volume": 629.0}, {"date": "2018-10-04", "close": 10.96, "volume": 2613.0}, {"date": "2018-10-05", "close": 10.88, "volume": 314.0}, {"date": "2018-10-08", "close": 10.72, "volume": 579.0}, {"date": "2018-10-09", "close": 10.4, "volume": 1856.0}, {"date": "2018-10-10", "close": 10.32, "volume": 1480.0}, {"date": "2018-10-11", "close": 10.24, "volume": 8495.0}, {"date": "2018-10-12", "close": 10.64, "volume": 6913.0}, {"date": "2018-10-15", "close": 9.68, "volume": 488.0}, {"date": "2018-10-16", "close": 9.28, "volume": 1451.0}, {"date": "2018-10-17", "close": 9.84, "volume": 2509.0}, {"date": "2018-10-18", "close": 9.68, "volume": 2353.0}, {"date": "2018-10-19", "close": 9.76, "volume": 1614.0}, {"date": "2018-10-22", "close": 9.36, "volume": 2297.0}, {"date": "2018-10-23", "close": 9.36, "volume": 1178.0}, {"date": "2018-10-24", "close": 9.92, "volume": 17226.0}, {"date": "2018-10-25", "close": 10.2, "volume": 113377.0}, {"date": "2018-10-26", "close": 9.28, "volume": 16515.0}, {"date": "2018-10-29", "close": 9.76, "volume": 7363.0}, {"date": "2018-10-30", "close": 9.92, "volume": 3102.0}, {"date": "2018-10-31", "close": 9.36, "volume": 97699.0}, {"date": "2018-11-01", "close": 10.48, "volume": 21553.0}, {"date": "2018-11-02", "close": 9.68, "volume": 8717.0}, {"date": "2018-11-05", "close": 9.76, "volume": 6748.0}, {"date": "2018-11-06", "close": 10.48, "volume": 21524.0}, {"date": "2018-11-07", "close": 10.8, "volume": 3789.0}, {"date": "2018-11-08", "close": 11.04, "volume": 2821.0}, {"date": "2018-11-09", "close": 11.12, "volume": 713.0}, {"date": "2018-11-12", "close": 10.72, "volume": 2389.0}, {"date": "2018-11-13", "close": 11.04, "volume": 2033.0}, {"date": "2018-11-14", "close": 11.04, "volume": 4717.0}, {"date": "2018-11-15", "close": 10.96, "volume": 206.0}, {"date": "2018-11-16", "close": 10.88, "volume": 1031.0}, {"date": "2018-11-19", "close": 10.8, "volume": 142.0}, {"date": "2018-11-20", "close": 10.72, "volume": 4175.0}, {"date": "2018-11-21", "close": 10.96, "volume": 141.0}, {"date": "2018-11-23", "close": 10.72, "volume": 326.0}, {"date": "2018-11-26", "close": 10.32, "volume": 150.0}, {"date": "2018-11-27", "close": 10.88, "volume": 5879.0}, {"date": "2018-11-28", "close": 10.96, "volume": 171.0}, {"date": "2018-11-29", "close": 10.88, "volume": 548.0}, {"date": "2018-11-30", "close": 10.56, "volume": 110.0}, {"date": "2018-12-03", "close": 10.64, "volume": 194.0}, {"date": "2018-12-04", "close": 10.4, "volume": 2364.0}, {"date": "2018-12-06", "close": 10.08, "volume": 657.0}, {"date": "2018-12-07", "close": 10.16, "volume": 428.0}, {"date": "2018-12-10", "close": 10.4808, "volume": 69.0}, {"date": "2018-12-11", "close": 10.16, "volume": 3387.0}, {"date": "2018-12-12", "close": 10.4, "volume": 1070.0}, {"date": "2018-12-13", "close": 9.6, "volume": 2735.0}, {"date": "2018-12-14", "close": 9.84, "volume": 954.0}, {"date": "2018-12-17", "close": 10.0, "volume": 1222.0}, {"date": "2018-12-18", "close": 10.0, "volume": 621.0}, {"date": "2018-12-19", "close": 9.36, "volume": 699.0}, {"date": "2018-12-20", "close": 9.28, "volume": 394.0}, {"date": "2018-12-21", "close": 9.2, "volume": 4300.0}, {"date": "2018-12-24", "close": 7.6056, "volume": 1590.0}, {"date": "2018-12-26", "close": 8.72, "volume": 6418.0}, {"date": "2018-12-27", "close": 8.4, "volume": 2822.0}, {"date": "2018-12-28", "close": 8.72, "volume": 4476.0}, {"date": "2018-12-31", "close": 8.4, "volume": 7786.0}, {"date": "2019-01-02", "close": 9.04, "volume": 390.0}, {"date": "2019-01-03", "close": 9.2, "volume": 692.0}, {"date": "2019-01-04", "close": 9.28, "volume": 2325.0}, {"date": "2019-01-07", "close": 9.4224, "volume": 350.0}, {"date": "2019-01-08", "close": 9.52, "volume": 334.0}, {"date": "2019-01-09", "close": 9.52, "volume": 239.0}, {"date": "2019-01-10", "close": 9.52, "volume": 99.0}, {"date": "2019-01-11", "close": 9.8392, "volume": 131.0}, {"date": "2019-01-14", "close": 10.0, "volume": 142.0}, {"date": "2019-01-15", "close": 10.0, "volume": 115.0}, {"date": "2019-01-16", "close": 10.1592, "volume": 236.0}, {"date": "2019-01-17", "close": 9.68, "volume": 965.0}, {"date": "2019-01-18", "close": 10.16, "volume": 252.0}, {"date": "2019-01-22", "close": 10.08, "volume": 1140.0}, {"date": "2019-01-23", "close": 10.24, "volume": 220.0}, {"date": "2019-01-24", "close": 10.16, "volume": 510.0}, {"date": "2019-01-25", "close": 10.4, "volume": 135.0}, {"date": "2019-01-28", "close": 10.56, "volume": 352.0}, {"date": "2019-01-29", "close": 10.8, "volume": 1432.0}, {"date": "2019-01-30", "close": 11.04, "volume": 689.0}, {"date": "2019-01-31", "close": 10.8, "volume": 864.0}, {"date": "2019-02-01", "close": 10.8, "volume": 446.0}, {"date": "2019-02-04", "close": 10.9488, "volume": 478.0}, {"date": "2019-02-05", "close": 11.12, "volume": 2288.0}, {"date": "2019-02-06", "close": 11.12, "volume": 3185.0}, {"date": "2019-02-07", "close": 10.96, "volume": 1534.0}, {"date": "2019-02-08", "close": 10.4, "volume": 5421.0}, {"date": "2019-02-11", "close": 10.16, "volume": 856.0}, {"date": "2019-02-12", "close": 10.08, "volume": 450.0}, {"date": "2019-02-13", "close": 10.24, "volume": 248.0}, {"date": "2019-02-14", "close": 10.24, "volume": 222.0}, {"date": "2019-02-15", "close": 10.4, "volume": 1407.0}, {"date": "2019-02-19", "close": 10.56, "volume": 233.0}, {"date": "2019-02-20", "close": 9.92, "volume": 254.0}, {"date": "2019-02-21", "close": 9.92, "volume": 714.0}, {"date": "2019-02-22", "close": 9.8088, "volume": 436.0}, {"date": "2019-02-25", "close": 9.76, "volume": 343.0}, {"date": "2019-02-26", "close": 9.76, "volume": 118.0}, {"date": "2019-02-27", "close": 9.84, "volume": 58.0}, {"date": "2019-02-28", "close": 10.08, "volume": 570.0}, {"date": "2019-03-01", "close": 10.08, "volume": 285.0}, {"date": "2019-03-04", "close": 9.76, "volume": 206.0}, {"date": "2019-03-05", "close": 9.924, "volume": 111.0}, {"date": "2019-03-06", "close": 10.828, "volume": 7897.0}, {"date": "2019-03-07", "close": 11.68, "volume": 34440.0}, {"date": "2019-03-08", "close": 11.6, "volume": 4100.0}, {"date": "2019-03-11", "close": 11.44, "volume": 2537.0}, {"date": "2019-03-12", "close": 11.28, "volume": 456.0}, {"date": "2019-03-13", "close": 11.28, "volume": 1334.0}, {"date": "2019-03-14", "close": 12.0, "volume": 915.0}, {"date": "2019-03-15", "close": 11.84, "volume": 392.0}, {"date": "2019-03-18", "close": 12.0, "volume": 450.0}, {"date": "2019-03-19", "close": 11.92, "volume": 441.0}, {"date": "2019-03-20", "close": 12.0, "volume": 948.0}, {"date": "2019-03-21", "close": 11.6, "volume": 200.0}, {"date": "2019-03-22", "close": 11.12, "volume": 362.0}, {"date": "2019-03-25", "close": 11.76, "volume": 433.0}, {"date": "2019-03-26", "close": 11.92, "volume": 265.0}, {"date": "2019-03-27", "close": 12.0, "volume": 16204.0}, {"date": "2019-03-28", "close": 10.56, "volume": 5184.0}, {"date": "2019-03-29", "close": 11.2, "volume": 1731.0}, {"date": "2019-04-01", "close": 11.2, "volume": 89.0}, {"date": "2019-04-02", "close": 10.64, "volume": 2176.0}, {"date": "2019-04-03", "close": 10.88, "volume": 674.0}, {"date": "2019-04-04", "close": 10.48, "volume": 841.0}, {"date": "2019-04-05", "close": 10.72, "volume": 192.0}, {"date": "2019-04-08", "close": 10.88, "volume": 369.0}, {"date": "2019-04-09", "close": 10.88, "volume": 16.0}, {"date": "2019-04-10", "close": 10.88, "volume": 159.0}, {"date": "2019-04-11", "close": 10.88, "volume": null}, {"date": "2019-04-12", "close": 10.8792, "volume": 414.0}, {"date": "2019-04-15", "close": 10.8, "volume": 736.0}, {"date": "2019-04-16", "close": 10.72, "volume": 551.0}, {"date": "2019-04-17", "close": 10.56, "volume": 990.0}, {"date": "2019-04-18", "close": 10.1592, "volume": 1492.0}, {"date": "2019-04-22", "close": 10.48, "volume": 200.0}, {"date": "2019-04-23", "close": 10.4, "volume": 55.0}, {"date": "2019-04-24", "close": 10.16, "volume": 54.0}, {"date": "2019-04-25", "close": 10.2112, "volume": 157.0}, {"date": "2019-04-26", "close": 10.24, "volume": 806.0}, {"date": "2019-04-29", "close": 10.16, "volume": 171.0}, {"date": "2019-04-30", "close": 10.16, "volume": 1230.0}, {"date": "2019-05-01", "close": 9.68, "volume": 5425.0}, {"date": "2019-05-02", "close": 10.0, "volume": 911.0}, {"date": "2019-05-03", "close": 9.7288, "volume": 346.0}, {"date": "2019-05-06", "close": 9.84, "volume": 857.0}, {"date": "2019-05-07", "close": 9.912, "volume": 2624.0}, {"date": "2019-05-08", "close": 10.228, "volume": 860.0}, {"date": "2019-05-09", "close": 10.56, "volume": 1237.0}, {"date": "2019-05-10", "close": 10.6904, "volume": 1029.0}, {"date": "2019-05-13", "close": 10.64, "volume": 480.0}, {"date": "2019-05-14", "close": 10.8, "volume": 6232.0}, {"date": "2019-05-15", "close": 11.04, "volume": 3226.0}, {"date": "2019-05-16", "close": 11.12, "volume": 112.0}, {"date": "2019-05-17", "close": 11.12, "volume": 605.0}, {"date": "2019-05-20", "close": 11.12, "volume": 310.0}, {"date": "2019-05-21", "close": 11.12, "volume": 239.0}, {"date": "2019-05-22", "close": 11.12, "volume": 53.0}, {"date": "2019-05-23", "close": 11.2, "volume": 247.0}, {"date": "2019-05-24", "close": 10.48, "volume": 168.0}, {"date": "2019-05-28", "close": 11.04, "volume": 153.0}, {"date": "2019-05-29", "close": 11.04, "volume": 674.0}, {"date": "2019-05-30", "close": 11.04, "volume": 85.0}, {"date": "2019-05-31", "close": 11.2, "volume": 214.0}, {"date": "2019-06-03", "close": 11.2, "volume": 9311.0}, {"date": "2019-06-04", "close": 11.2, "volume": 109.0}, {"date": "2019-06-05", "close": 11.2, "volume": 51.0}, {"date": "2019-06-06", "close": 11.2, "volume": 48.0}, {"date": "2019-06-07", "close": 10.7976, "volume": 1034.0}, {"date": "2019-06-10", "close": 11.1928, "volume": 197.0}, {"date": "2019-06-11", "close": 11.2, "volume": 15.0}, {"date": "2019-06-12", "close": 11.2, "volume": 183.0}, {"date": "2019-06-13", "close": 11.2, "volume": 58.0}, {"date": "2019-06-14", "close": 11.12, "volume": 67.0}, {"date": "2019-06-17", "close": 10.64, "volume": 232.0}, {"date": "2019-06-18", "close": 11.2, "volume": 371.0}, {"date": "2019-06-19", "close": 10.56, "volume": 3194.0}, {"date": "2019-06-20", "close": 11.12, "volume": 1310.0}, {"date": "2019-06-21", "close": 10.48, "volume": 434.0}, {"date": "2019-06-24", "close": 11.04, "volume": 170.0}, {"date": "2019-06-25", "close": 11.12, "volume": 1267.0}, {"date": "2019-06-26", "close": 11.76, "volume": 269378.0}, {"date": "2019-06-27", "close": 11.76, "volume": 28337.0}, {"date": "2019-06-28", "close": 11.36, "volume": 68658.0}, {"date": "2019-07-01", "close": 11.36, "volume": 17175.0}, {"date": "2019-07-02", "close": 12.4, "volume": 4601.0}, {"date": "2019-07-03", "close": 12.88, "volume": 1170.0}, {"date": "2019-07-05", "close": 12.4, "volume": 206.0}, {"date": "2019-07-08", "close": 12.92, "volume": 1168.0}, {"date": "2019-07-09", "close": 13.04, "volume": 193.0}, {"date": "2019-07-10", "close": 13.92, "volume": 1465.0}, {"date": "2019-07-11", "close": 14.0, "volume": 2027.0}, {"date": "2019-07-12", "close": 14.4, "volume": 2372.0}, {"date": "2019-07-15", "close": 15.92, "volume": 2783.0}, {"date": "2019-07-16", "close": 15.6, "volume": 1816.0}, {"date": "2019-07-17", "close": 15.6, "volume": 1421.0}, {"date": "2019-07-18", "close": 15.2, "volume": 2434.0}, {"date": "2019-07-19", "close": 15.2, "volume": 5302.0}, {"date": "2019-07-22", "close": 16.0, "volume": 3497.0}, {"date": "2019-07-23", "close": 15.6, "volume": 340.0}, {"date": "2019-07-24", "close": 15.9992, "volume": 2250.0}, {"date": "2019-07-25", "close": 15.6, "volume": 4331.0}, {"date": "2019-07-26", "close": 15.2, "volume": 1627.0}, {"date": "2019-07-29", "close": 15.68, "volume": 3956.0}, {"date": "2019-07-30", "close": 15.92, "volume": 1180.0}, {"date": "2019-07-31", "close": 15.2, "volume": 2573.0}, {"date": "2019-08-01", "close": 13.84, "volume": 8650.0}, {"date": "2019-08-02", "close": 15.84, "volume": 2795.0}, {"date": "2019-08-05", "close": 15.6, "volume": 2176.0}, {"date": "2019-08-06", "close": 15.68, "volume": 1902.0}, {"date": "2019-08-07", "close": 15.68, "volume": 1023.0}, {"date": "2019-08-08", "close": 15.36, "volume": 950.0}, {"date": "2019-08-09", "close": 15.48, "volume": 564.0}, {"date": "2019-08-12", "close": 15.44, "volume": 844.0}, {"date": "2019-08-13", "close": 15.6, "volume": 1128.0}, {"date": "2019-08-14", "close": 14.72, "volume": 6390.0}, {"date": "2019-08-15", "close": 14.0, "volume": 1322.0}, {"date": "2019-08-16", "close": 15.12, "volume": 495.0}, {"date": "2019-08-19", "close": 14.88, "volume": 758.0}, {"date": "2019-08-20", "close": 14.24, "volume": 2734.0}, {"date": "2019-08-21", "close": 14.8, "volume": 1012.0}, {"date": "2019-08-22", "close": 13.76, "volume": 382.0}, {"date": "2019-08-23", "close": 14.4, "volume": 494.0}, {"date": "2019-08-26", "close": 14.24, "volume": 354.0}, {"date": "2019-08-27", "close": 13.04, "volume": 351.0}, {"date": "2019-08-28", "close": 14.16, "volume": 986.0}, {"date": "2019-08-29", "close": 14.08, "volume": 808.0}, {"date": "2019-08-30", "close": 14.08, "volume": 438.0}, {"date": "2019-09-03", "close": 14.16, "volume": 148.0}, {"date": "2019-09-04", "close": 14.08, "volume": 371.0}, {"date": "2019-09-05", "close": 14.16, "volume": 48.0}, {"date": "2019-09-06", "close": 14.24, "volume": 489.0}, {"date": "2019-09-09", "close": 14.24, "volume": 364.0}, {"date": "2019-09-10", "close": 13.84, "volume": 2492.0}, {"date": "2019-09-11", "close": 13.84, "volume": 1245.0}, {"date": "2019-09-12", "close": 13.92, "volume": 485.0}, {"date": "2019-09-13", "close": 13.28, "volume": 1005.0}, {"date": "2019-09-16", "close": 13.36, "volume": 535.0}, {"date": "2019-09-17", "close": 13.2, "volume": 315.0}, {"date": "2019-09-18", "close": 13.12, "volume": 2038.0}, {"date": "2019-09-19", "close": 13.44, "volume": 604.0}, {"date": "2019-09-20", "close": 13.36, "volume": 1107.0}, {"date": "2019-09-23", "close": 12.7312, "volume": 1204.0}, {"date": "2019-09-24", "close": 12.72, "volume": 1112.0}, {"date": "2019-09-25", "close": 12.64, "volume": 469.0}, {"date": "2019-09-26", "close": 12.48, "volume": 366.0}, {"date": "2019-09-27", "close": 12.32, "volume": 209.0}, {"date": "2019-09-30", "close": 12.32, "volume": null}, {"date": "2019-10-01", "close": 12.4, "volume": 408.0}, {"date": "2019-10-02", "close": 11.6, "volume": 417.0}, {"date": "2019-10-03", "close": 11.6, "volume": 283.0}, {"date": "2019-10-04", "close": 11.84, "volume": 627.0}, {"date": "2019-10-07", "close": 11.6, "volume": 877.0}, {"date": "2019-10-08", "close": 12.08, "volume": 1243.0}, {"date": "2019-10-09", "close": 12.08, "volume": 413.0}, {"date": "2019-10-10", "close": 13.28, "volume": 1353.0}, {"date": "2019-10-11", "close": 14.08, "volume": 310.0}, {"date": "2019-10-14", "close": 12.968, "volume": 413.0}, {"date": "2019-10-15", "close": 12.968, "volume": 4739.0}, {"date": "2019-10-16", "close": 13.3552, "volume": 286.0}, {"date": "2019-10-17", "close": 13.28, "volume": 166.0}, {"date": "2019-10-18", "close": 13.36, "volume": 696.0}, {"date": "2019-10-21", "close": 13.36, "volume": 301.0}, {"date": "2019-10-22", "close": 13.28, "volume": 765.0}, {"date": "2019-10-23", "close": 13.12, "volume": 440.0}, {"date": "2019-10-24", "close": 13.2, "volume": 1101.0}, {"date": "2019-10-25", "close": 12.816, "volume": 743.0}, {"date": "2019-10-28", "close": 13.1192, "volume": 708.0}, {"date": "2019-10-29", "close": 12.72, "volume": 1207.0}, {"date": "2019-10-30", "close": 13.04, "volume": 1170.0}, {"date": "2019-10-31", "close": 13.6, "volume": 637.0}, {"date": "2019-11-01", "close": 13.28, "volume": 88.0}, {"date": "2019-11-04", "close": 13.2, "volume": 117.0}, {"date": "2019-11-05", "close": 12.0, "volume": 5179.0}, {"date": "2019-11-06", "close": 12.32, "volume": 1412.0}, {"date": "2019-11-07", "close": 12.96, "volume": 775.0}, {"date": "2019-11-08", "close": 13.04, "volume": 2250.0}, {"date": "2019-11-11", "close": 12.76, "volume": 58.0}, {"date": "2019-11-12", "close": 13.12, "volume": 213.0}, {"date": "2019-11-13", "close": 12.96, "volume": 317.0}, {"date": "2019-11-14", "close": 12.8, "volume": 811.0}, {"date": "2019-11-15", "close": 12.8, "volume": 1152.0}, {"date": "2019-11-18", "close": 12.72, "volume": 1485.0}, {"date": "2019-11-19", "close": 12.8, "volume": 955.0}, {"date": "2019-11-20", "close": 12.72, "volume": 376.0}, {"date": "2019-11-21", "close": 12.64, "volume": 1100.0}, {"date": "2019-11-22", "close": 12.0824, "volume": 329.0}, {"date": "2019-11-25", "close": 12.24, "volume": 903.0}, {"date": "2019-11-26", "close": 12.56, "volume": 1794.0}, {"date": "2019-11-27", "close": 11.92, "volume": 927.0}, {"date": "2019-11-29", "close": 12.56, "volume": 763.0}, {"date": "2019-12-02", "close": 12.64, "volume": 759.0}, {"date": "2019-12-03", "close": 12.4, "volume": 179.0}, {"date": "2019-12-04", "close": 12.24, "volume": 1084.0}, {"date": "2019-12-05", "close": 12.16, "volume": 44.0}, {"date": "2019-12-06", "close": 12.1608, "volume": 342.0}, {"date": "2019-12-09", "close": 12.24, "volume": 845.0}, {"date": "2019-12-10", "close": 12.16, "volume": 496.0}, {"date": "2019-12-11", "close": 12.16, "volume": null}, {"date": "2019-12-12", "close": 12.16, "volume": 408.0}, {"date": "2019-12-13", "close": 11.68, "volume": 501.0}, {"date": "2019-12-16", "close": 11.7664, "volume": 60.0}, {"date": "2019-12-17", "close": 12.08, "volume": 132.0}, {"date": "2019-12-18", "close": 12.16, "volume": 556.0}, {"date": "2019-12-19", "close": 12.08, "volume": 884.0}, {"date": "2019-12-20", "close": 12.0, "volume": 37.0}, {"date": "2019-12-23", "close": 11.64, "volume": 1015.0}, {"date": "2019-12-24", "close": 11.4224, "volume": 439.0}, {"date": "2019-12-26", "close": 11.78, "volume": 205.0}, {"date": "2019-12-27", "close": 11.44, "volume": 404.0}, {"date": "2019-12-30", "close": 11.36, "volume": 1347.0}, {"date": "2019-12-31", "close": 12.32, "volume": 1206.0}, {"date": "2020-01-02", "close": 12.32, "volume": null}, {"date": "2020-01-03", "close": 12.32, "volume": null}, {"date": "2020-01-06", "close": 12.7168, "volume": 1783.0}, {"date": "2020-01-07", "close": 12.56, "volume": 422.0}, {"date": "2020-01-08", "close": 12.4, "volume": 775.0}, {"date": "2020-01-09", "close": 12.06, "volume": 371.0}, {"date": "2020-01-10", "close": 12.48, "volume": 155.0}, {"date": "2020-01-13", "close": 12.48, "volume": 36.0}, {"date": "2020-01-14", "close": 12.72, "volume": 672.0}, {"date": "2020-01-15", "close": 12.56, "volume": 831.0}, {"date": "2020-01-16", "close": 12.24, "volume": 47.0}, {"date": "2020-01-17", "close": 12.56, "volume": 506.0}, {"date": "2020-01-21", "close": 12.48, "volume": 574.0}, {"date": "2020-01-22", "close": 12.4, "volume": 492.0}, {"date": "2020-01-23", "close": 12.3952, "volume": 360.0}, {"date": "2020-01-24", "close": 12.48, "volume": 529.0}, {"date": "2020-01-27", "close": 12.48, "volume": 162.0}, {"date": "2020-01-28", "close": 12.48, "volume": 92.0}, {"date": "2020-01-29", "close": 12.56, "volume": 71.0}, {"date": "2020-01-30", "close": 12.56, "volume": 568.0}, {"date": "2020-01-31", "close": 12.48, "volume": 878.0}, {"date": "2020-02-03", "close": 10.96, "volume": 547.0}, {"date": "2020-02-04", "close": 12.1592, "volume": 196.0}, {"date": "2020-02-05", "close": 12.0, "volume": 3584.0}, {"date": "2020-02-06", "close": 12.0, "volume": 681.0}, {"date": "2020-02-07", "close": 12.0, "volume": null}, {"date": "2020-02-10", "close": 12.0, "volume": 895.0}, {"date": "2020-02-11", "close": 12.3832, "volume": 2577.0}, {"date": "2020-02-12", "close": 12.4, "volume": 467.0}, {"date": "2020-02-13", "close": 12.3992, "volume": 416.0}, {"date": "2020-02-14", "close": 12.3992, "volume": null}, {"date": "2020-02-18", "close": 12.0, "volume": 2547.0}, {"date": "2020-02-19", "close": 12.0, "volume": 359.0}, {"date": "2020-02-20", "close": 12.32, "volume": 3187.0}, {"date": "2020-02-21", "close": 12.0, "volume": 239.0}, {"date": "2020-02-24", "close": 11.92, "volume": 15006.0}, {"date": "2020-02-25", "close": 11.76, "volume": 106.0}, {"date": "2020-02-26", "close": 11.92, "volume": 222.0}, {"date": "2020-02-27", "close": 11.92, "volume": null}, {"date": "2020-02-28", "close": 11.6, "volume": 187.0}, {"date": "2020-03-02", "close": 11.76, "volume": 51.0}, {"date": "2020-03-03", "close": 11.76, "volume": 136.0}, {"date": "2020-03-04", "close": 11.92, "volume": 37.0}, {"date": "2020-03-05", "close": 11.92, "volume": 2810.0}, {"date": "2020-03-06", "close": 11.84, "volume": 2462.0}, {"date": "2020-03-09", "close": 9.84, "volume": 2552.0}, {"date": "2020-03-10", "close": 11.36, "volume": 48.0}, {"date": "2020-03-11", "close": 11.12, "volume": 27.0}, {"date": "2020-03-12", "close": 10.7952, "volume": 1223.0}, {"date": "2020-03-13", "close": 11.6, "volume": 3403.0}, {"date": "2020-03-16", "close": 11.6, "volume": 175.0}, {"date": "2020-03-17", "close": 11.44, "volume": 237.0}, {"date": "2020-03-18", "close": 9.12, "volume": 964.0}, {"date": "2020-03-19", "close": 10.1224, "volume": 242.0}, {"date": "2020-03-20", "close": 10.4, "volume": 113.0}, {"date": "2020-03-23", "close": 9.28, "volume": 174.0}, {"date": "2020-03-24", "close": 10.16, "volume": 285.0}, {"date": "2020-03-25", "close": 10.24, "volume": 90.0}, {"date": "2020-03-26", "close": 11.2, "volume": 824.0}, {"date": "2020-03-27", "close": 11.04, "volume": 58.0}, {"date": "2020-03-30", "close": 11.04, "volume": 81.0}, {"date": "2020-03-31", "close": 10.48, "volume": 23.0}, {"date": "2020-04-01", "close": 10.24, "volume": 934.0}, {"date": "2020-04-02", "close": 9.12, "volume": 27.0}, {"date": "2020-04-03", "close": 10.16, "volume": 463.0}, {"date": "2020-04-06", "close": 10.16, "volume": null}, {"date": "2020-04-07", "close": 10.16, "volume": null}, {"date": "2020-04-08", "close": 10.16, "volume": 220.0}, {"date": "2020-04-09", "close": 10.24, "volume": 445.0}, {"date": "2020-04-13", "close": 10.96, "volume": 284.0}, {"date": "2020-04-14", "close": 11.04, "volume": 6630.0}, {"date": "2020-04-15", "close": 10.8, "volume": 2550.0}, {"date": "2020-04-16", "close": 10.56, "volume": 3033.0}, {"date": "2020-04-17", "close": 11.12, "volume": 1220.0}, {"date": "2020-04-20", "close": 10.6552, "volume": 1479.0}, {"date": "2020-04-21", "close": 10.8, "volume": 123.0}, {"date": "2020-04-22", "close": 11.128, "volume": 1823.0}, {"date": "2020-04-23", "close": 11.44, "volume": 5272.0}, {"date": "2020-04-24", "close": 11.44, "volume": 4335.0}, {"date": "2020-04-27", "close": 11.6, "volume": 1658.0}, {"date": "2020-04-28", "close": 11.6, "volume": 2416.0}, {"date": "2020-04-29", "close": 11.6, "volume": 1284.0}, {"date": "2020-04-30", "close": 11.6, "volume": 1829.0}, {"date": "2020-05-01", "close": 11.6, "volume": 248.0}, {"date": "2020-05-04", "close": 11.6, "volume": 296.0}, {"date": "2020-05-05", "close": 11.52, "volume": 503.0}, {"date": "2020-05-06", "close": 11.6, "volume": 612.0}, {"date": "2020-05-07", "close": 11.28, "volume": 212.0}, {"date": "2020-05-08", "close": 10.96, "volume": 2446.0}, {"date": "2020-05-11", "close": 10.72, "volume": 1495.0}, {"date": "2020-05-12", "close": 11.44, "volume": 213.0}, {"date": "2020-05-13", "close": 11.36, "volume": 529.0}, {"date": "2020-05-14", "close": 11.3552, "volume": 171.0}, {"date": "2020-05-15", "close": 10.96, "volume": 39.0}, {"date": "2020-05-18", "close": 11.28, "volume": 1000.0}, {"date": "2020-05-19", "close": 11.2, "volume": 146.0}, {"date": "2020-05-20", "close": 11.2, "volume": 361.0}, {"date": "2020-05-21", "close": 10.88, "volume": 3228.0}, {"date": "2020-05-22", "close": 11.76, "volume": 1850.0}, {"date": "2020-05-26", "close": 10.56, "volume": 2910.0}, {"date": "2020-05-27", "close": 11.52, "volume": 211.0}, {"date": "2020-05-28", "close": 10.56, "volume": 741.0}, {"date": "2020-05-29", "close": 11.52, "volume": 900.0}, {"date": "2020-06-01", "close": 11.2, "volume": 313.0}, {"date": "2020-06-02", "close": 11.2, "volume": 318.0}, {"date": "2020-06-03", "close": 11.2, "volume": 2105.0}, {"date": "2020-06-04", "close": 11.28, "volume": 769.0}, {"date": "2020-06-05", "close": 11.2, "volume": 1008.0}, {"date": "2020-06-08", "close": 11.16, "volume": 2193.0}, {"date": "2020-06-09", "close": 11.2, "volume": 1466.0}, {"date": "2020-06-10", "close": 11.04, "volume": 1289.0}, {"date": "2020-06-11", "close": 10.64, "volume": 53941.0}, {"date": "2020-06-12", "close": 10.56, "volume": 3725.0}, {"date": "2020-06-15", "close": 10.4, "volume": 1200.0}, {"date": "2020-06-16", "close": 11.44, "volume": 7465.0}, {"date": "2020-06-17", "close": 13.52, "volume": 837478.0}, {"date": "2020-06-18", "close": 13.6, "volume": 892646.0}, {"date": "2020-06-19", "close": 26.48, "volume": 21478700.0}, {"date": "2020-06-22", "close": 23.76, "volume": 5233773.0}, {"date": "2020-06-23", "close": 20.48, "volume": 748181.0}, {"date": "2020-06-24", "close": 16.72, "volume": 864061.0}, {"date": "2020-06-25", "close": 18.4, "volume": 530882.0}, {"date": "2020-06-26", "close": 15.36, "volume": 326976.0}, {"date": "2020-06-29", "close": 13.84, "volume": 181163.0}, {"date": "2020-06-30", "close": 16.88, "volume": 4707709.0}, {"date": "2020-07-01", "close": 18.08, "volume": 581307.0}, {"date": "2020-07-02", "close": 24.88, "volume": 2749018.0}, {"date": "2020-07-06", "close": 26.56, "volume": 3123993.0}, {"date": "2020-07-07", "close": 18.88, "volume": 1076170.0}, {"date": "2020-07-08", "close": 19.2, "volume": 359346.0}, {"date": "2020-07-09", "close": 17.04, "volume": 242280.0}, {"date": "2020-07-10", "close": 17.52, "volume": 389114.0}, {"date": "2020-07-13", "close": 16.0, "volume": 232255.0}, {"date": "2020-07-14", "close": 16.32, "volume": 157223.0}, {"date": "2020-07-15", "close": 16.24, "volume": 155461.0}, {"date": "2020-07-16", "close": 16.16, "volume": 116425.0}, {"date": "2020-07-17", "close": 16.56, "volume": 302881.0}, {"date": "2020-07-20", "close": 16.16, "volume": 117286.0}, {"date": "2020-07-21", "close": 16.56, "volume": 173510.0}, {"date": "2020-07-22", "close": 16.64, "volume": 280192.0}, {"date": "2020-07-23", "close": 15.76, "volume": 116393.0}, {"date": "2020-07-24", "close": 15.28, "volume": 80551.0}, {"date": "2020-07-27", "close": 14.96, "volume": 69252.0}, {"date": "2020-07-28", "close": 14.72, "volume": 137056.0}, {"date": "2020-07-29", "close": 14.0, "volume": 106024.0}, {"date": "2020-07-30", "close": 14.24, "volume": 55104.0}, {"date": "2020-07-31", "close": 13.6, "volume": 158578.0}, {"date": "2020-08-03", "close": 14.72, "volume": 193634.0}, {"date": "2020-08-04", "close": 15.28, "volume": 643022.0}, {"date": "2020-08-05", "close": 15.36, "volume": 196591.0}, {"date": "2020-08-06", "close": 14.8, "volume": 62046.0}, {"date": "2020-08-07", "close": 14.88, "volume": 251905.0}, {"date": "2020-08-10", "close": 15.6, "volume": 144417.0}, {"date": "2020-08-11", "close": 14.48, "volume": 194092.0}, {"date": "2020-08-12", "close": 14.56, "volume": 115893.0}, {"date": "2020-08-13", "close": 14.4, "volume": 48437.0}, {"date": "2020-08-14", "close": 14.0, "volume": 43196.0}, {"date": "2020-08-17", "close": 13.44, "volume": 56042.0}, {"date": "2020-08-18", "close": 13.04, "volume": 55416.0}, {"date": "2020-08-19", "close": 12.96, "volume": 162582.0}, {"date": "2020-08-20", "close": 12.32, "volume": 50645.0}, {"date": "2020-08-21", "close": 12.16, "volume": 35003.0}, {"date": "2020-08-24", "close": 12.0, "volume": 32716.0}, {"date": "2020-08-25", "close": 12.48, "volume": 142275.0}, {"date": "2020-08-26", "close": 14.16, "volume": 604959.0}, {"date": "2020-08-27", "close": 14.32, "volume": 134118.0}, {"date": "2020-08-28", "close": 14.56, "volume": 193049.0}, {"date": "2020-08-31", "close": 14.88, "volume": 125946.0}, {"date": "2020-09-01", "close": 13.76, "volume": 66398.0}, {"date": "2020-09-02", "close": 13.92, "volume": 130310.0}, {"date": "2020-09-03", "close": 13.28, "volume": 32619.0}, {"date": "2020-09-04", "close": 13.12, "volume": 37632.0}, {"date": "2020-09-08", "close": 12.72, "volume": 38052.0}, {"date": "2020-09-09", "close": 12.96, "volume": 197799.0}, {"date": "2020-09-10", "close": 12.16, "volume": 150105.0}, {"date": "2020-09-11", "close": 12.16, "volume": 35324.0}, {"date": "2020-09-14", "close": 12.4, "volume": 34835.0}, {"date": "2020-09-15", "close": 12.08, "volume": 36728.0}, {"date": "2020-09-16", "close": 12.4, "volume": 40573.0}, {"date": "2020-09-17", "close": 12.24, "volume": 18975.0}, {"date": "2020-09-18", "close": 11.76, "volume": 29224.0}, {"date": "2020-09-21", "close": 12.08, "volume": 20601.0}, {"date": "2020-09-22", "close": 12.0, "volume": 10284.0}, {"date": "2020-09-23", "close": 11.76, "volume": 40881.0}, {"date": "2020-09-24", "close": 11.52, "volume": 22316.0}, {"date": "2020-09-25", "close": 16.64, "volume": 1034380.0}, {"date": "2020-09-28", "close": 14.48, "volume": 1519638.0}, {"date": "2020-09-29", "close": 14.64, "volume": 421153.0}, {"date": "2020-09-30", "close": 13.44, "volume": 103526.0}, {"date": "2020-10-01", "close": 13.68, "volume": 42978.0}, {"date": "2020-10-02", "close": 13.44, "volume": 61330.0}, {"date": "2020-10-05", "close": 13.52, "volume": 39917.0}, {"date": "2020-10-06", "close": 13.36, "volume": 81290.0}, {"date": "2020-10-07", "close": 14.48, "volume": 218436.0}, {"date": "2020-10-08", "close": 15.04, "volume": 656845.0}, {"date": "2020-10-09", "close": 15.12, "volume": 239808.0}, {"date": "2020-10-12", "close": 14.24, "volume": 84642.0}, {"date": "2020-10-13", "close": 13.92, "volume": 54749.0}, {"date": "2020-10-14", "close": 13.84, "volume": 31369.0}, {"date": "2020-10-15", "close": 13.92, "volume": 20893.0}, {"date": "2020-10-16", "close": 14.08, "volume": 45756.0}, {"date": "2020-10-19", "close": 13.92, "volume": 37996.0}, {"date": "2020-10-20", "close": 13.8, "volume": 88150.0}, {"date": "2020-10-21", "close": 14.24, "volume": 83648.0}, {"date": "2020-10-22", "close": 15.04, "volume": 202706.0}, {"date": "2020-10-23", "close": 15.52, "volume": 164013.0}, {"date": "2020-10-26", "close": 14.24, "volume": 45478.0}, {"date": "2020-10-27", "close": 14.0, "volume": 60466.0}, {"date": "2020-10-28", "close": 13.52, "volume": 37288.0}, {"date": "2020-10-29", "close": 13.12, "volume": 88105.0}, {"date": "2020-10-30", "close": 12.88, "volume": 36216.0}, {"date": "2020-11-02", "close": 13.04, "volume": 23044.0}, {"date": "2020-11-03", "close": 13.36, "volume": 68268.0}, {"date": "2020-11-04", "close": 12.96, "volume": 28132.0}, {"date": "2020-11-05", "close": 12.96, "volume": 28967.0}, {"date": "2020-11-06", "close": 13.2, "volume": 72581.0}, {"date": "2020-11-09", "close": 14.16, "volume": 107927.0}, {"date": "2020-11-10", "close": 13.6, "volume": 26870.0}, {"date": "2020-11-11", "close": 13.92, "volume": 29909.0}, {"date": "2020-11-12", "close": 13.52, "volume": 30705.0}, {"date": "2020-11-13", "close": 13.28, "volume": 29698.0}, {"date": "2020-11-16", "close": 13.36, "volume": 22371.0}, {"date": "2020-11-17", "close": 13.28, "volume": 71211.0}, {"date": "2020-11-18", "close": 13.28, "volume": 27159.0}, {"date": "2020-11-19", "close": 13.12, "volume": 14372.0}, {"date": "2020-11-20", "close": 13.12, "volume": 38902.0}, {"date": "2020-11-23", "close": 13.44, "volume": 102458.0}, {"date": "2020-11-24", "close": 14.0, "volume": 124363.0}, {"date": "2020-11-25", "close": 15.04, "volume": 277794.0}, {"date": "2020-11-27", "close": 14.08, "volume": 48467.0}, {"date": "2020-11-30", "close": 13.76, "volume": 35386.0}, {"date": "2020-12-01", "close": 13.68, "volume": 32390.0}, {"date": "2020-12-02", "close": 13.92, "volume": 80989.0}, {"date": "2020-12-03", "close": 13.92, "volume": 19478.0}, {"date": "2020-12-04", "close": 14.4, "volume": 46464.0}, {"date": "2020-12-07", "close": 14.32, "volume": 28281.0}, {"date": "2020-12-08", "close": 14.16, "volume": 18776.0}, {"date": "2020-12-09", "close": 14.24, "volume": 50431.0}, {"date": "2020-12-10", "close": 14.0, "volume": 14921.0}, {"date": "2020-12-11", "close": 13.6, "volume": 51609.0}, {"date": "2020-12-14", "close": 13.6, "volume": 19665.0}, {"date": "2020-12-15", "close": 13.68, "volume": 70644.0}, {"date": "2020-12-16", "close": 13.6, "volume": 12771.0}, {"date": "2020-12-17", "close": 13.92, "volume": 31420.0}, {"date": "2020-12-18", "close": 13.68, "volume": 30131.0}, {"date": "2020-12-21", "close": 14.32, "volume": 38748.0}, {"date": "2020-12-22", "close": 14.72, "volume": 40489.0}, {"date": "2020-12-23", "close": 15.28, "volume": 41630.0}, {"date": "2020-12-24", "close": 14.64, "volume": 22828.0}, {"date": "2020-12-28", "close": 15.12, "volume": 53804.0}, {"date": "2020-12-29", "close": 14.56, "volume": 20713.0}, {"date": "2020-12-30", "close": 14.72, "volume": 30139.0}, {"date": "2020-12-31", "close": 14.8, "volume": 29709.0}, {"date": "2021-01-04", "close": 15.36, "volume": 92426.0}, {"date": "2021-01-05", "close": 16.24, "volume": 1051784.0}, {"date": "2021-01-06", "close": 17.12, "volume": 379769.0}, {"date": "2021-01-07", "close": 15.36, "volume": 125266.0}, {"date": "2021-01-08", "close": 16.4, "volume": 228050.0}, {"date": "2021-01-11", "close": 15.92, "volume": 78765.0}, {"date": "2021-01-12", "close": 16.08, "volume": 36419.0}, {"date": "2021-01-13", "close": 16.64, "volume": 26658.0}, {"date": "2021-01-14", "close": 17.68, "volume": 215063.0}, {"date": "2021-01-15", "close": 16.72, "volume": 79207.0}, {"date": "2021-01-19", "close": 18.08, "volume": 243252.0}, {"date": "2021-01-20", "close": 17.76, "volume": 60264.0}, {"date": "2021-01-21", "close": 17.2, "volume": 37944.0}, {"date": "2021-01-22", "close": 17.28, "volume": 23774.0}, {"date": "2021-01-25", "close": 16.72, "volume": 54603.0}, {"date": "2021-01-26", "close": 18.0, "volume": 2044548.0}, {"date": "2021-01-27", "close": 17.6, "volume": 436256.0}, {"date": "2021-01-28", "close": 16.72, "volume": 150003.0}, {"date": "2021-01-29", "close": 16.24, "volume": 156677.0}, {"date": "2021-02-01", "close": 16.96, "volume": 70034.0}, {"date": "2021-02-02", "close": 16.88, "volume": 39147.0}, {"date": "2021-02-03", "close": 17.36, "volume": 73398.0}, {"date": "2021-02-04", "close": 17.04, "volume": 56174.0}, {"date": "2021-02-05", "close": 17.68, "volume": 457444.0}, {"date": "2021-02-08", "close": 18.24, "volume": 247056.0}, {"date": "2021-02-09", "close": 17.76, "volume": 111947.0}, {"date": "2021-02-10", "close": 18.88, "volume": 488947.0}, {"date": "2021-02-11", "close": 18.24, "volume": 164196.0}, {"date": "2021-02-12", "close": 17.76, "volume": 68350.0}, {"date": "2021-02-16", "close": 18.48, "volume": 87982.0}, {"date": "2021-02-17", "close": 17.84, "volume": 55877.0}, {"date": "2021-02-18", "close": 18.56, "volume": 169174.0}, {"date": "2021-02-19", "close": 18.4, "volume": 88271.0}, {"date": "2021-02-22", "close": 19.12, "volume": 294014.0}, {"date": "2021-02-23", "close": 17.44, "volume": 641516.0}, {"date": "2021-02-24", "close": 17.12, "volume": 95415.0}, {"date": "2021-02-25", "close": 16.24, "volume": 101327.0}, {"date": "2021-02-26", "close": 15.76, "volume": 96989.0}, {"date": "2021-03-01", "close": 16.08, "volume": 34198.0}, {"date": "2021-03-02", "close": 16.4, "volume": 583586.0}, {"date": "2021-03-03", "close": 16.72, "volume": 192907.0}, {"date": "2021-03-04", "close": 17.12, "volume": 148937.0}, {"date": "2021-03-05", "close": 17.6, "volume": 84197.0}, {"date": "2021-03-08", "close": 19.36, "volume": 81766.0}, {"date": "2021-03-09", "close": 20.4, "volume": 415917.0}, {"date": "2021-03-10", "close": 21.28, "volume": 85385.0}, {"date": "2021-03-11", "close": 23.12, "volume": 128156.0}, {"date": "2021-03-12", "close": 24.08, "volume": 67519.0}, {"date": "2021-03-15", "close": 23.76, "volume": 40864.0}, {"date": "2021-03-16", "close": 24.96, "volume": 373076.0}, {"date": "2021-03-17", "close": 26.4, "volume": 584084.0}, {"date": "2021-03-18", "close": 20.96, "volume": 337115.0}, {"date": "2021-03-19", "close": 20.72, "volume": 102558.0}, {"date": "2021-03-22", "close": 19.52, "volume": 157852.0}, {"date": "2021-03-23", "close": 19.52, "volume": 42959.0}, {"date": "2021-03-24", "close": 18.96, "volume": 38764.0}, {"date": "2021-03-25", "close": 19.84, "volume": 32777.0}, {"date": "2021-03-26", "close": 19.92, "volume": 32544.0}, {"date": "2021-03-29", "close": 19.28, "volume": 21164.0}, {"date": "2021-03-30", "close": 19.84, "volume": 56914.0}, {"date": "2021-03-31", "close": 19.92, "volume": 117382.0}, {"date": "2021-04-01", "close": 18.56, "volume": 159916.0}, {"date": "2021-04-05", "close": 18.8, "volume": 42778.0}, {"date": "2021-04-06", "close": 18.4, "volume": 29467.0}, {"date": "2021-04-07", "close": 18.4, "volume": 33959.0}, {"date": "2021-04-08", "close": 17.92, "volume": 18112.0}, {"date": "2021-04-09", "close": 18.16, "volume": 36524.0}, {"date": "2021-04-12", "close": 17.68, "volume": 16763.0}, {"date": "2021-04-13", "close": 17.44, "volume": 64151.0}, {"date": "2021-04-14", "close": 16.32, "volume": 78561.0}, {"date": "2021-04-15", "close": 16.4, "volume": 17712.0}, {"date": "2021-04-16", "close": 16.4, "volume": 20580.0}, {"date": "2021-04-19", "close": 16.0, "volume": 18163.0}, {"date": "2021-04-20", "close": 16.48, "volume": 53585.0}, {"date": "2021-04-21", "close": 16.32, "volume": 20812.0}, {"date": "2021-04-22", "close": 16.08, "volume": 10983.0}, {"date": "2021-04-23", "close": 16.56, "volume": 37868.0}, {"date": "2021-04-26", "close": 16.56, "volume": 29620.0}, {"date": "2021-04-27", "close": 17.6, "volume": 63015.0}, {"date": "2021-04-28", "close": 17.04, "volume": 35174.0}, {"date": "2021-04-29", "close": 16.96, "volume": 9625.0}, {"date": "2021-04-30", "close": 16.8, "volume": 7440.0}, {"date": "2021-05-03", "close": 17.04, "volume": 15085.0}, {"date": "2021-05-04", "close": 15.2, "volume": 59382.0}, {"date": "2021-05-05", "close": 14.64, "volume": 50602.0}, {"date": "2021-05-06", "close": 14.56, "volume": 18573.0}, {"date": "2021-05-07", "close": 14.72, "volume": 16781.0}, {"date": "2021-05-10", "close": 14.4, "volume": 10609.0}, {"date": "2021-05-11", "close": 14.32, "volume": 7677.0}, {"date": "2021-05-12", "close": 16.4, "volume": 64647.0}, {"date": "2021-05-13", "close": 16.8, "volume": 28884.0}, {"date": "2021-05-14", "close": 17.28, "volume": 39767.0}, {"date": "2021-05-17", "close": 16.8, "volume": 17705.0}, {"date": "2021-05-18", "close": 16.8, "volume": 5793.0}, {"date": "2021-05-19", "close": 17.04, "volume": 28872.0}, {"date": "2021-05-20", "close": 17.76, "volume": 352635.0}, {"date": "2021-05-21", "close": 17.68, "volume": 194789.0}, {"date": "2021-05-24", "close": 17.44, "volume": 54369.0}, {"date": "2021-05-25", "close": 18.24, "volume": 52134.0}, {"date": "2021-05-26", "close": 19.52, "volume": 87589.0}, {"date": "2021-05-27", "close": 19.04, "volume": 30888.0}, {"date": "2021-05-28", "close": 19.28, "volume": 23540.0}, {"date": "2021-06-01", "close": 20.48, "volume": 51140.0}, {"date": "2021-06-02", "close": 20.88, "volume": 107827.0}, {"date": "2021-06-03", "close": 21.04, "volume": 153421.0}, {"date": "2021-06-04", "close": 21.12, "volume": 39882.0}, {"date": "2021-06-07", "close": 21.92, "volume": 200903.0}, {"date": "2021-06-08", "close": 22.56, "volume": 220028.0}, {"date": "2021-06-09", "close": 21.04, "volume": 83847.0}, {"date": "2021-06-10", "close": 20.48, "volume": 47548.0}, {"date": "2021-06-11", "close": 24.56, "volume": 1203748.0}, {"date": "2021-06-14", "close": 27.6, "volume": 1533871.0}, {"date": "2021-06-15", "close": 26.4, "volume": 511892.0}, {"date": "2021-06-16", "close": 26.96, "volume": 375832.0}, {"date": "2021-06-17", "close": 24.08, "volume": 686708.0}, {"date": "2021-06-18", "close": 20.08, "volume": 338477.0}, {"date": "2021-06-21", "close": 20.48, "volume": 170242.0}, {"date": "2021-06-22", "close": 20.48, "volume": 79087.0}, {"date": "2021-06-23", "close": 20.72, "volume": 42284.0}, {"date": "2021-06-24", "close": 21.84, "volume": 164579.0}, {"date": "2021-06-25", "close": 22.0, "volume": 62604.0}, {"date": "2021-06-28", "close": 22.16, "volume": 112685.0}, {"date": "2021-06-29", "close": 21.92, "volume": 27610.0}, {"date": "2021-06-30", "close": 21.52, "volume": 23046.0}, {"date": "2021-07-01", "close": 21.68, "volume": 19562.0}, {"date": "2021-07-02", "close": 21.68, "volume": 25716.0}, {"date": "2021-07-06", "close": 21.6, "volume": 15872.0}, {"date": "2021-07-07", "close": 21.84, "volume": 49432.0}, {"date": "2021-07-08", "close": 24.64, "volume": 2929023.0}, {"date": "2021-07-09", "close": 26.0, "volume": 494425.0}, {"date": "2021-07-12", "close": 26.24, "volume": 67517.0}, {"date": "2021-07-13", "close": 27.28, "volume": 92857.0}, {"date": "2021-07-14", "close": 25.6, "volume": 129586.0}, {"date": "2021-07-15", "close": 25.04, "volume": 45361.0}, {"date": "2021-07-16", "close": 24.16, "volume": 17549.0}, {"date": "2021-07-19", "close": 22.96, "volume": 28401.0}, {"date": "2021-07-20", "close": 24.16, "volume": 29424.0}, {"date": "2021-07-21", "close": 24.72, "volume": 20977.0}, {"date": "2021-07-22", "close": 23.36, "volume": 32453.0}, {"date": "2021-07-23", "close": 23.12, "volume": 27873.0}, {"date": "2021-07-26", "close": 22.8, "volume": 23616.0}, {"date": "2021-07-27", "close": 22.8, "volume": 13199.0}, {"date": "2021-07-28", "close": 23.6, "volume": 29593.0}, {"date": "2021-07-29", "close": 23.36, "volume": 41943.0}, {"date": "2021-07-30", "close": 23.68, "volume": 23589.0}, {"date": "2021-08-02", "close": 23.6, "volume": 23661.0}, {"date": "2021-08-03", "close": 23.28, "volume": 51785.0}, {"date": "2021-08-04", "close": 23.76, "volume": 40216.0}, {"date": "2021-08-05", "close": 24.32, "volume": 40106.0}, {"date": "2021-08-06", "close": 24.08, "volume": 143519.0}, {"date": "2021-08-09", "close": 25.68, "volume": 92686.0}, {"date": "2021-08-10", "close": 27.52, "volume": 77045.0}, {"date": "2021-08-11", "close": 28.0, "volume": 68111.0}, {"date": "2021-08-12", "close": 27.68, "volume": 25974.0}, {"date": "2021-08-13", "close": 26.72, "volume": 20046.0}, {"date": "2021-08-16", "close": 25.84, "volume": 16253.0}, {"date": "2021-08-17", "close": 24.4, "volume": 50998.0}, {"date": "2021-08-18", "close": 24.96, "volume": 21288.0}, {"date": "2021-08-19", "close": 23.6, "volume": 17179.0}, {"date": "2021-08-20", "close": 24.56, "volume": 15872.0}, {"date": "2021-08-23", "close": 25.04, "volume": 8465.0}, {"date": "2021-08-24", "close": 25.92, "volume": 10403.0}, {"date": "2021-08-25", "close": 26.88, "volume": 33383.0}, {"date": "2021-08-26", "close": 27.36, "volume": 21492.0}, {"date": "2021-08-27", "close": 28.08, "volume": 52554.0}, {"date": "2021-08-30", "close": 29.52, "volume": 69281.0}, {"date": "2021-08-31", "close": 29.36, "volume": 42227.0}, {"date": "2021-09-01", "close": 30.24, "volume": 28101.0}, {"date": "2021-09-02", "close": 30.64, "volume": 18200.0}, {"date": "2021-09-03", "close": 30.4, "volume": 27040.0}, {"date": "2021-09-07", "close": 29.76, "volume": 13357.0}, {"date": "2021-09-08", "close": 29.04, "volume": 13653.0}, {"date": "2021-09-09", "close": 29.6, "volume": 16485.0}, {"date": "2021-09-10", "close": 30.08, "volume": 14294.0}, {"date": "2021-09-13", "close": 30.32, "volume": 18311.0}, {"date": "2021-09-14", "close": 29.68, "volume": 13724.0}, {"date": "2021-09-15", "close": 30.72, "volume": 11657.0}, {"date": "2021-09-16", "close": 32.16, "volume": 40672.0}, {"date": "2021-09-17", "close": 30.72, "volume": 93629.0}, {"date": "2021-09-20", "close": 28.16, "volume": 37362.0}, {"date": "2021-09-21", "close": 28.0, "volume": 7519.0}, {"date": "2021-09-22", "close": 27.6, "volume": 10816.0}, {"date": "2021-09-23", "close": 29.2, "volume": 7434.0}, {"date": "2021-09-24", "close": 28.32, "volume": 19005.0}, {"date": "2021-09-27", "close": 26.88, "volume": 61736.0}, {"date": "2021-09-28", "close": 26.64, "volume": 15081.0}, {"date": "2021-09-29", "close": 26.72, "volume": 4532.0}, {"date": "2021-09-30", "close": 26.56, "volume": 6846.0}, {"date": "2021-10-01", "close": 26.88, "volume": 31872.0}, {"date": "2021-10-04", "close": 25.68, "volume": 5082.0}, {"date": "2021-10-05", "close": 25.52, "volume": 49874.0}, {"date": "2021-10-06", "close": 25.92, "volume": 4351.0}, {"date": "2021-10-07", "close": 25.04, "volume": 9464.0}, {"date": "2021-10-08", "close": 25.52, "volume": 2909.0}, {"date": "2021-10-11", "close": 24.64, "volume": 8256.0}, {"date": "2021-10-12", "close": 25.04, "volume": 8382.0}, {"date": "2021-10-13", "close": 25.28, "volume": 10278.0}, {"date": "2021-10-14", "close": 24.24, "volume": 4896.0}, {"date": "2021-10-15", "close": 25.52, "volume": 10025.0}, {"date": "2021-10-18", "close": 25.44, "volume": 5524.0}, {"date": "2021-10-19", "close": 24.24, "volume": 11095.0}, {"date": "2021-10-20", "close": 25.2, "volume": 5333.0}, {"date": "2021-10-21", "close": 24.56, "volume": 6921.0}, {"date": "2021-10-22", "close": 23.6, "volume": 119554.0}, {"date": "2021-10-25", "close": 23.2, "volume": 43797.0}, {"date": "2021-10-26", "close": 24.0, "volume": 14640.0}, {"date": "2021-10-27", "close": 23.2, "volume": 15622.0}, {"date": "2021-10-28", "close": 23.52, "volume": 4559.0}, {"date": "2021-10-29", "close": 23.84, "volume": 5368.0}, {"date": "2021-11-01", "close": 23.52, "volume": 10422.0}, {"date": "2021-11-02", "close": 23.2, "volume": 5799.0}, {"date": "2021-11-03", "close": 22.56, "volume": 13072.0}, {"date": "2021-11-04", "close": 22.8, "volume": 8121.0}, {"date": "2021-11-05", "close": 22.48, "volume": 5769.0}, {"date": "2021-11-08", "close": 23.2, "volume": 4691.0}, {"date": "2021-11-09", "close": 22.48, "volume": 2094.0}, {"date": "2021-11-10", "close": 22.56, "volume": 6703.0}, {"date": "2021-11-11", "close": 22.24, "volume": 3041.0}, {"date": "2021-11-12", "close": 22.32, "volume": 3118.0}, {"date": "2021-11-15", "close": 22.4, "volume": 6697.0}, {"date": "2021-11-16", "close": 22.4, "volume": 4562.0}, {"date": "2021-11-17", "close": 21.36, "volume": 2780.0}, {"date": "2021-11-18", "close": 20.96, "volume": 4246.0}, {"date": "2021-11-19", "close": 20.56, "volume": 8767.0}, {"date": "2021-11-22", "close": 21.04, "volume": 4202.0}, {"date": "2021-11-23", "close": 20.32, "volume": 2651.0}, {"date": "2021-11-24", "close": 20.96, "volume": 5103.0}, {"date": "2021-11-26", "close": 19.84, "volume": 3946.0}, {"date": "2021-11-29", "close": 19.76, "volume": 4944.0}, {"date": "2021-11-30", "close": 21.12, "volume": 8178.0}, {"date": "2021-12-01", "close": 21.12, "volume": 20264.0}, {"date": "2021-12-02", "close": 20.96, "volume": 5167.0}, {"date": "2021-12-03", "close": 20.08, "volume": 9990.0}, {"date": "2021-12-06", "close": 20.8, "volume": 2926.0}, {"date": "2021-12-07", "close": 21.44, "volume": 2817.0}, {"date": "2021-12-08", "close": 21.2, "volume": 1131.0}, {"date": "2021-12-09", "close": 20.32, "volume": 3588.0}, {"date": "2021-12-10", "close": 20.96, "volume": 5998.0}, {"date": "2021-12-13", "close": 20.8, "volume": 5030.0}, {"date": "2021-12-14", "close": 20.72, "volume": 3497.0}, {"date": "2021-12-15", "close": 22.16, "volume": 7042.0}, {"date": "2021-12-16", "close": 20.48, "volume": 64410.0}, {"date": "2021-12-17", "close": 21.04, "volume": 342456.0}, {"date": "2021-12-20", "close": 20.8, "volume": 46860.0}, {"date": "2021-12-21", "close": 19.84, "volume": 17535.0}, {"date": "2021-12-22", "close": 19.6, "volume": 12299.0}, {"date": "2021-12-23", "close": 20.48, "volume": 20126.0}, {"date": "2021-12-27", "close": 19.84, "volume": 12014.0}, {"date": "2021-12-28", "close": 19.52, "volume": 12524.0}, {"date": "2021-12-29", "close": 18.96, "volume": 3834.0}, {"date": "2021-12-30", "close": 19.12, "volume": 5156.0}, {"date": "2021-12-31", "close": 18.48, "volume": 13663.0}, {"date": "2022-01-03", "close": 18.8, "volume": 12952.0}, {"date": "2022-01-04", "close": 18.96, "volume": 4980.0}, {"date": "2022-01-05", "close": 18.48, "volume": 22350.0}, {"date": "2022-01-06", "close": 19.04, "volume": 4365.0}, {"date": "2022-01-07", "close": 19.68, "volume": 6084.0}, {"date": "2022-01-10", "close": 18.8, "volume": 12329.0}, {"date": "2022-01-11", "close": 18.72, "volume": 5636.0}, {"date": "2022-01-12", "close": 18.08, "volume": 10137.0}, {"date": "2022-01-13", "close": 18.4, "volume": 26039.0}, {"date": "2022-01-14", "close": 18.8, "volume": 7253.0}, {"date": "2022-01-18", "close": 18.32, "volume": 4699.0}, {"date": "2022-01-19", "close": 18.0, "volume": 5018.0}, {"date": "2022-01-20", "close": 17.04, "volume": 43645.0}, {"date": "2022-01-21", "close": 16.48, "volume": 8707.0}, {"date": "2022-01-24", "close": 16.16, "volume": 9419.0}, {"date": "2022-01-25", "close": 16.0, "volume": 8602.0}, {"date": "2022-01-26", "close": 15.92, "volume": 13493.0}, {"date": "2022-01-27", "close": 15.12, "volume": 63167.0}, {"date": "2022-01-28", "close": 15.04, "volume": 31579.0}, {"date": "2022-01-31", "close": 15.2, "volume": 10088.0}, {"date": "2022-02-01", "close": 14.96, "volume": 446118.0}, {"date": "2022-02-02", "close": 14.88, "volume": 74907.0}, {"date": "2022-02-03", "close": 14.48, "volume": 167152.0}, {"date": "2022-02-04", "close": 14.4, "volume": 48895.0}, {"date": "2022-02-07", "close": 14.16, "volume": 64999.0}, {"date": "2022-02-08", "close": 13.92, "volume": 35041.0}, {"date": "2022-02-09", "close": 14.32, "volume": 31434.0}, {"date": "2022-02-10", "close": 14.24, "volume": 40584.0}, {"date": "2022-02-11", "close": 13.92, "volume": 17053.0}, {"date": "2022-02-14", "close": 13.68, "volume": 6618.0}, {"date": "2022-02-15", "close": 13.84, "volume": 6906.0}, {"date": "2022-02-16", "close": 14.24, "volume": 4593.0}, {"date": "2022-02-17", "close": 13.84, "volume": 5200.0}, {"date": "2022-02-18", "close": 13.36, "volume": 15036.0}, {"date": "2022-02-22", "close": 13.2, "volume": 8308.0}, {"date": "2022-02-23", "close": 13.52, "volume": 6809.0}, {"date": "2022-02-24", "close": 13.04, "volume": 12075.0}, {"date": "2022-02-25", "close": 13.12, "volume": 6514.0}, {"date": "2022-02-28", "close": 13.44, "volume": 6358.0}, {"date": "2022-03-01", "close": 12.88, "volume": 9611.0}, {"date": "2022-03-02", "close": 13.04, "volume": 1667.0}, {"date": "2022-03-03", "close": 13.04, "volume": 4302.0}, {"date": "2022-03-04", "close": 12.32, "volume": 18765.0}, {"date": "2022-03-07", "close": 11.92, "volume": 8786.0}, {"date": "2022-03-08", "close": 11.84, "volume": 4259.0}, {"date": "2022-03-09", "close": 12.4, "volume": 3568.0}, {"date": "2022-03-10", "close": 12.16, "volume": 5376.0}, {"date": "2022-03-11", "close": 12.24, "volume": 3110.0}, {"date": "2022-03-14", "close": 11.72, "volume": 4218.0}, {"date": "2022-03-15", "close": 11.6, "volume": 16837.0}, {"date": "2022-03-16", "close": 12.24, "volume": 26348.0}, {"date": "2022-03-17", "close": 12.8, "volume": 10245.0}, {"date": "2022-03-18", "close": 12.64, "volume": 20134.0}, {"date": "2022-03-21", "close": 12.32, "volume": 6477.0}, {"date": "2022-03-22", "close": 12.8, "volume": 28927.0}, {"date": "2022-03-23", "close": 12.96, "volume": 4087.0}, {"date": "2022-03-24", "close": 13.2, "volume": 3039.0}, {"date": "2022-03-25", "close": 13.04, "volume": 37050.0}, {"date": "2022-03-28", "close": 12.8, "volume": 1830.0}, {"date": "2022-03-29", "close": 12.96, "volume": 3686.0}, {"date": "2022-03-30", "close": 13.12, "volume": 7869.0}, {"date": "2022-03-31", "close": 12.72, "volume": 3835.0}, {"date": "2022-04-01", "close": 12.64, "volume": 19700.0}, {"date": "2022-04-04", "close": 12.64, "volume": 3256.0}, {"date": "2022-04-05", "close": 12.64, "volume": 3462.0}, {"date": "2022-04-06", "close": 12.08, "volume": 4789.0}, {"date": "2022-04-07", "close": 12.0, "volume": 4852.0}, {"date": "2022-04-08", "close": 12.32, "volume": 10292.0}, {"date": "2022-04-11", "close": 12.96, "volume": 34058.0}, {"date": "2022-04-12", "close": 12.64, "volume": 74350.0}, {"date": "2022-04-13", "close": 12.56, "volume": 6109.0}, {"date": "2022-04-14", "close": 12.64, "volume": 6849.0}, {"date": "2022-04-18", "close": 12.64, "volume": 7592.0}, {"date": "2022-04-19", "close": 13.44, "volume": 17901.0}, {"date": "2022-04-20", "close": 13.2, "volume": 32951.0}, {"date": "2022-04-21", "close": 12.96, "volume": 7177.0}, {"date": "2022-04-22", "close": 12.56, "volume": 8771.0}, {"date": "2022-04-25", "close": 12.16, "volume": 12218.0}, {"date": "2022-04-26", "close": 11.6, "volume": 11150.0}, {"date": "2022-04-27", "close": 11.68, "volume": 5284.0}, {"date": "2022-04-28", "close": 11.68, "volume": 4921.0}, {"date": "2022-04-29", "close": 11.6, "volume": 6299.0}, {"date": "2022-05-02", "close": 11.76, "volume": 6260.0}, {"date": "2022-05-03", "close": 11.76, "volume": 11818.0}, {"date": "2022-05-04", "close": 12.4, "volume": 21828.0}, {"date": "2022-05-05", "close": 12.96, "volume": 84010.0}, {"date": "2022-05-06", "close": 12.64, "volume": 34645.0}, {"date": "2022-05-09", "close": 11.76, "volume": 38359.0}, {"date": "2022-05-10", "close": 11.96, "volume": 27026.0}, {"date": "2022-05-11", "close": 11.2, "volume": 21444.0}, {"date": "2022-05-12", "close": 11.28, "volume": 20694.0}, {"date": "2022-05-13", "close": 11.44, "volume": 9332.0}, {"date": "2022-05-16", "close": 12.32, "volume": 99412.0}, {"date": "2022-05-17", "close": 12.48, "volume": 39378.0}, {"date": "2022-05-18", "close": 11.76, "volume": 37873.0}, {"date": "2022-05-19", "close": 12.4, "volume": 7567.0}, {"date": "2022-05-20", "close": 12.08, "volume": 29828.0}, {"date": "2022-05-23", "close": 12.32, "volume": 30500.0}, {"date": "2022-05-24", "close": 12.24, "volume": 9089.0}, {"date": "2022-05-25", "close": 12.2504, "volume": 24709.0}, {"date": "2022-05-26", "close": 12.28, "volume": 26268.0}, {"date": "2022-05-27", "close": 13.88, "volume": 183362.0}, {"date": "2022-05-31", "close": 14.0, "volume": 100838.0}, {"date": "2022-06-01", "close": 13.44, "volume": 42222.0}, {"date": "2022-06-02", "close": 13.76, "volume": 46488.0}, {"date": "2022-06-03", "close": 13.76, "volume": 34812.0}, {"date": "2022-06-06", "close": 11.92, "volume": 242420.0}, {"date": "2022-06-07", "close": 12.4, "volume": 86943.0}, {"date": "2022-06-08", "close": 13.2, "volume": 81433.0}, {"date": "2022-06-09", "close": 12.56, "volume": 26252.0}, {"date": "2022-06-10", "close": 13.04, "volume": 94986.0}, {"date": "2022-06-13", "close": 11.76, "volume": 88538.0}, {"date": "2022-06-14", "close": 11.84, "volume": 36993.0}, {"date": "2022-06-15", "close": 11.92, "volume": 47169.0}, {"date": "2022-06-16", "close": 10.96, "volume": 54578.0}, {"date": "2022-06-17", "close": 10.96, "volume": 63612.0}, {"date": "2022-06-21", "close": 10.08, "volume": 75875.0}, {"date": "2022-06-22", "close": 9.68, "volume": 49464.0}, {"date": "2022-06-23", "close": 8.8, "volume": 221383.0}, {"date": "2022-06-24", "close": 9.04, "volume": 19087.0}, {"date": "2022-06-27", "close": 8.56, "volume": 13983.0}, {"date": "2022-06-28", "close": 8.24, "volume": 16520.0}, {"date": "2022-06-29", "close": 8.32, "volume": 42579.0}, {"date": "2022-06-30", "close": 8.48, "volume": 24390.0}, {"date": "2022-07-01", "close": 8.24, "volume": 43376.0}, {"date": "2022-07-05", "close": 7.84, "volume": 24416.0}, {"date": "2022-07-06", "close": 7.744, "volume": 34357.0}, {"date": "2022-07-07", "close": 7.92, "volume": 30740.0}, {"date": "2022-07-08", "close": 8.0, "volume": 16755.0}, {"date": "2022-07-11", "close": 7.8528, "volume": 10016.0}, {"date": "2022-07-12", "close": 7.732, "volume": 91966.0}, {"date": "2022-07-13", "close": 7.9352, "volume": 20683.0}, {"date": "2022-07-14", "close": 7.6664, "volume": 10224.0}, {"date": "2022-07-15", "close": 7.8544, "volume": 7291.0}, {"date": "2022-07-18", "close": 7.84, "volume": 28795.0}, {"date": "2022-07-19", "close": 7.8848, "volume": 71054.0}, {"date": "2022-07-20", "close": 7.936, "volume": 29511.0}, {"date": "2022-07-21", "close": 7.9408, "volume": 7677.0}, {"date": "2022-07-22", "close": 7.52, "volume": 11699.0}, {"date": "2022-07-25", "close": 7.6768, "volume": 12664.0}, {"date": "2022-07-26", "close": 7.5464, "volume": 3347.0}, {"date": "2022-07-27", "close": 7.5608, "volume": 21617.0}, {"date": "2022-07-28", "close": 7.6424, "volume": 18395.0}, {"date": "2022-07-29", "close": 7.636, "volume": 17960.0}, {"date": "2022-08-01", "close": 7.7272, "volume": 15736.0}, {"date": "2022-08-02", "close": 7.9712, "volume": 173764.0}, {"date": "2022-08-03", "close": 7.8112, "volume": 14506.0}, {"date": "2022-08-04", "close": 8.48, "volume": 42791.0}, {"date": "2022-08-05", "close": 8.24, "volume": 4509.0}, {"date": "2022-08-08", "close": 8.4, "volume": 26771.0}, {"date": "2022-08-09", "close": 8.72, "volume": 21789.0}, {"date": "2022-08-10", "close": 9.08, "volume": 24620.0}, {"date": "2022-08-11", "close": 9.04, "volume": 7836.0}, {"date": "2022-08-12", "close": 9.2, "volume": 8448.0}, {"date": "2022-08-15", "close": 9.04, "volume": 11446.0}, {"date": "2022-08-16", "close": 9.12, "volume": 11733.0}, {"date": "2022-08-17", "close": 8.88, "volume": 16440.0}, {"date": "2022-08-18", "close": 8.8, "volume": 6270.0}, {"date": "2022-08-19", "close": 8.64, "volume": 6411.0}, {"date": "2022-08-22", "close": 8.56, "volume": 9340.0}, {"date": "2022-08-23", "close": 8.5912, "volume": 16694.0}, {"date": "2022-08-24", "close": 8.9072, "volume": 68069.0}, {"date": "2022-08-25", "close": 9.16, "volume": 8285.0}, {"date": "2022-08-26", "close": 9.04, "volume": 9462.0}, {"date": "2022-08-29", "close": 8.88, "volume": 2218.0}, {"date": "2022-08-30", "close": 8.88, "volume": 4855.0}, {"date": "2022-08-31", "close": 8.72, "volume": 4879.0}, {"date": "2022-09-01", "close": 8.88, "volume": 6766.0}, {"date": "2022-09-02", "close": 8.88, "volume": 9170.0}, {"date": "2022-09-06", "close": 8.88, "volume": 1375.0}, {"date": "2022-09-07", "close": 9.04, "volume": 8426.0}, {"date": "2022-09-08", "close": 8.92, "volume": 4500.0}, {"date": "2022-09-09", "close": 9.2, "volume": 6726.0}, {"date": "2022-09-12", "close": 9.28, "volume": 3943.0}, {"date": "2022-09-13", "close": 9.04, "volume": 4376.0}, {"date": "2022-09-14", "close": 8.88, "volume": 4968.0}, {"date": "2022-09-15", "close": 8.88, "volume": 1624.0}, {"date": "2022-09-16", "close": 9.12, "volume": 19202.0}, {"date": "2022-09-19", "close": 8.8, "volume": 2889.0}, {"date": "2022-09-20", "close": 8.8, "volume": 4664.0}, {"date": "2022-09-21", "close": 9.2, "volume": 3912.0}, {"date": "2022-09-22", "close": 9.2, "volume": 21071.0}, {"date": "2022-09-23", "close": 8.96, "volume": 4366.0}, {"date": "2022-09-26", "close": 8.9552, "volume": 902.0}, {"date": "2022-09-27", "close": 8.96, "volume": 10376.0}, {"date": "2022-09-28", "close": 9.12, "volume": 3812.0}, {"date": "2022-09-29", "close": 9.04, "volume": 5666.0}, {"date": "2022-09-30", "close": 9.04, "volume": 6189.0}, {"date": "2022-10-03", "close": 9.76, "volume": 11860.0}, {"date": "2022-10-04", "close": 9.04, "volume": 12558.0}, {"date": "2022-10-05", "close": 9.2, "volume": 9017.0}, {"date": "2022-10-06", "close": 8.88, "volume": 4639.0}, {"date": "2022-10-07", "close": 9.28, "volume": 33595.0}, {"date": "2022-10-10", "close": 9.28, "volume": 11830.0}, {"date": "2022-10-11", "close": 8.8, "volume": 30247.0}, {"date": "2022-10-12", "close": 8.96, "volume": 24856.0}, {"date": "2022-10-13", "close": 8.96, "volume": 5299.0}, {"date": "2022-10-14", "close": 9.04, "volume": 3594.0}, {"date": "2022-10-17", "close": 9.12, "volume": 6978.0}, {"date": "2022-10-18", "close": 8.96, "volume": 2777.0}, {"date": "2022-10-19", "close": 8.72, "volume": 18475.0}, {"date": "2022-10-20", "close": 8.8, "volume": 26801.0}, {"date": "2022-10-21", "close": 8.64, "volume": 159655.0}, {"date": "2022-10-24", "close": 7.8176, "volume": 21940.0}, {"date": "2022-10-25", "close": 8.5592, "volume": 10273.0}, {"date": "2022-10-26", "close": 8.88, "volume": 9912.0}, {"date": "2022-10-27", "close": 9.12, "volume": 9376.0}, {"date": "2022-10-28", "close": 8.96, "volume": 3926.0}, {"date": "2022-10-31", "close": 9.04, "volume": 3542.0}, {"date": "2022-11-01", "close": 9.2, "volume": 4300.0}, {"date": "2022-11-02", "close": 9.16, "volume": 5770.0}, {"date": "2022-11-03", "close": 9.0416, "volume": 16946.0}, {"date": "2022-11-04", "close": 8.56, "volume": 6440.0}, {"date": "2022-11-07", "close": 8.76, "volume": 9289.0}, {"date": "2022-11-08", "close": 8.532, "volume": 5272.0}, {"date": "2022-11-09", "close": 8.16, "volume": 12456.0}, {"date": "2022-11-10", "close": 8.32, "volume": 9524.0}, {"date": "2022-11-11", "close": 8.24, "volume": 7766.0}, {"date": "2022-11-14", "close": 8.32, "volume": 7464.0}, {"date": "2022-11-15", "close": 8.4, "volume": 30632.0}, {"date": "2022-11-16", "close": 8.4, "volume": 12982.0}, {"date": "2022-11-17", "close": 8.24, "volume": 2697.0}, {"date": "2022-11-18", "close": 8.0, "volume": 7502.0}, {"date": "2022-11-21", "close": 7.856, "volume": 4435.0}, {"date": "2022-11-22", "close": 7.7208, "volume": 6599.0}, {"date": "2022-11-23", "close": 8.04, "volume": 3139.0}, {"date": "2022-11-25", "close": 7.96, "volume": 623.0}, {"date": "2022-11-28", "close": 7.6, "volume": 4810.0}, {"date": "2022-11-29", "close": 7.5688, "volume": 10307.0}, {"date": "2022-11-30", "close": 7.6208, "volume": 1906.0}, {"date": "2022-12-01", "close": 7.4808, "volume": 4684.0}, {"date": "2022-12-02", "close": 7.668, "volume": 3408.0}, {"date": "2022-12-05", "close": 7.4408, "volume": 5652.0}, {"date": "2022-12-06", "close": 7.2048, "volume": 11743.0}, {"date": "2022-12-07", "close": 7.2, "volume": 11554.0}, {"date": "2022-12-08", "close": 7.2, "volume": 14434.0}, {"date": "2022-12-09", "close": 7.1448, "volume": 10828.0}, {"date": "2022-12-12", "close": 7.0416, "volume": 8066.0}, {"date": "2022-12-13", "close": 7.04, "volume": 3795.0}, {"date": "2022-12-14", "close": 6.9416, "volume": 23444.0}, {"date": "2022-12-15", "close": 6.7944, "volume": 42312.0}, {"date": "2022-12-16", "close": 6.8, "volume": 5151.0}, {"date": "2022-12-19", "close": 6.7752, "volume": 1091.0}, {"date": "2022-12-20", "close": 6.7968, "volume": 6189.0}, {"date": "2022-12-21", "close": 6.98, "volume": 8112.0}, {"date": "2022-12-22", "close": 6.968, "volume": 4540.0}, {"date": "2022-12-23", "close": 7.58, "volume": 11810.0}, {"date": "2022-12-27", "close": 7.5472, "volume": 7069.0}, {"date": "2022-12-28", "close": 8.48, "volume": 30846.0}, {"date": "2022-12-29", "close": 8.4, "volume": 57600.0}, {"date": "2022-12-30", "close": 8.08, "volume": 19950.0}, {"date": "2023-01-03", "close": 8.16, "volume": 8547.0}, {"date": "2023-01-04", "close": 8.16, "volume": 9133.0}, {"date": "2023-01-05", "close": 7.88, "volume": 9118.0}, {"date": "2023-01-06", "close": 7.76, "volume": 5887.0}, {"date": "2023-01-09", "close": 7.92, "volume": 3283.0}, {"date": "2023-01-10", "close": 7.9992, "volume": 17952.0}, {"date": "2023-01-11", "close": 8.32, "volume": 91430.0}, {"date": "2023-01-12", "close": 8.32, "volume": 7029.0}, {"date": "2023-01-13", "close": 8.32, "volume": 11059.0}, {"date": "2023-01-17", "close": 8.28, "volume": 5853.0}, {"date": "2023-01-18", "close": 8.32, "volume": 30872.0}, {"date": "2023-01-19", "close": 8.4, "volume": 4656.0}, {"date": "2023-01-20", "close": 8.4, "volume": 26002.0}, {"date": "2023-01-23", "close": 9.04, "volume": 37698.0}, {"date": "2023-01-24", "close": 9.44, "volume": 5399.0}, {"date": "2023-01-25", "close": 9.12, "volume": 4115.0}, {"date": "2023-01-26", "close": 9.12, "volume": 3574.0}, {"date": "2023-01-27", "close": 10.48, "volume": 33984.0}, {"date": "2023-01-30", "close": 10.4, "volume": 16374.0}, {"date": "2023-01-31", "close": 10.4, "volume": 10557.0}, {"date": "2023-02-01", "close": 10.72, "volume": 16025.0}, {"date": "2023-02-02", "close": 10.6888, "volume": 5389.0}, {"date": "2023-02-03", "close": 10.64, "volume": 4324.0}, {"date": "2023-02-06", "close": 10.48, "volume": 4398.0}, {"date": "2023-02-07", "close": 10.72, "volume": 3080.0}, {"date": "2023-02-08", "close": 10.48, "volume": 5511.0}, {"date": "2023-02-09", "close": 10.56, "volume": 16246.0}, {"date": "2023-02-10", "close": 10.48, "volume": 7929.0}, {"date": "2023-02-13", "close": 10.48, "volume": 9772.0}, {"date": "2023-02-14", "close": 10.64, "volume": 1757.0}, {"date": "2023-02-15", "close": 10.4, "volume": 4707.0}, {"date": "2023-02-16", "close": 10.4, "volume": 4673.0}, {"date": "2023-02-17", "close": 10.52, "volume": 2654.0}, {"date": "2023-02-21", "close": 10.4, "volume": 7266.0}, {"date": "2023-02-22", "close": 10.4, "volume": 35384.0}, {"date": "2023-02-23", "close": 10.4, "volume": 5976.0}, {"date": "2023-02-24", "close": 10.4, "volume": 7923.0}, {"date": "2023-02-27", "close": 10.4, "volume": 12238.0}, {"date": "2023-02-28", "close": 10.48, "volume": 8822.0}, {"date": "2023-03-01", "close": 10.4, "volume": 6003.0}, {"date": "2023-03-02", "close": 10.4, "volume": 35040.0}, {"date": "2023-03-03", "close": 10.48, "volume": 17401.0}, {"date": "2023-03-06", "close": 10.48, "volume": 14535.0}, {"date": "2023-03-07", "close": 10.4, "volume": 9930.0}, {"date": "2023-03-08", "close": 10.24, "volume": 5360.0}, {"date": "2023-03-09", "close": 9.68, "volume": 12237.0}, {"date": "2023-03-10", "close": 8.96, "volume": 45125.0}, {"date": "2023-03-13", "close": 8.0, "volume": 63026.0}, {"date": "2023-03-14", "close": 8.32, "volume": 18900.0}, {"date": "2023-03-15", "close": 7.968, "volume": 8972.0}, {"date": "2023-03-16", "close": 8.32, "volume": 17134.0}, {"date": "2023-03-17", "close": 8.08, "volume": 15163.0}, {"date": "2023-03-20", "close": 8.08, "volume": 23317.0}, {"date": "2023-03-21", "close": 8.32, "volume": 3813.0}, {"date": "2023-03-22", "close": 9.2, "volume": 96710.0}, {"date": "2023-03-23", "close": 8.88, "volume": 48819.0}, {"date": "2023-03-24", "close": 8.88, "volume": 4908.0}, {"date": "2023-03-27", "close": 9.12, "volume": 817.0}, {"date": "2023-03-28", "close": 9.04, "volume": 2115.0}, {"date": "2023-03-29", "close": 8.8, "volume": 1621.0}, {"date": "2023-03-30", "close": 9.04, "volume": 10143.0}, {"date": "2023-03-31", "close": 8.4, "volume": 40442.0}, {"date": "2023-04-03", "close": 8.56, "volume": 5514.0}, {"date": "2023-04-04", "close": 8.24, "volume": 1246.0}, {"date": "2023-04-05", "close": 8.24, "volume": 1196.0}, {"date": "2023-04-06", "close": 8.32, "volume": 3158.0}, {"date": "2023-04-10", "close": 8.32, "volume": 3386.0}, {"date": "2023-04-11", "close": 8.08, "volume": 4643.0}, {"date": "2023-04-12", "close": 8.24, "volume": 4913.0}, {"date": "2023-04-13", "close": 8.1784, "volume": 2509.0}, {"date": "2023-04-14", "close": 8.16, "volume": 7446.0}, {"date": "2023-04-17", "close": 8.1448, "volume": 10843.0}, {"date": "2023-04-18", "close": 8.08, "volume": 6741.0}, {"date": "2023-04-19", "close": 8.16, "volume": 7817.0}, {"date": "2023-04-20", "close": 8.08, "volume": 4113.0}, {"date": "2023-04-21", "close": 8.04, "volume": 8810.0}, {"date": "2023-04-24", "close": 7.5607, "volume": 17429.0}, {"date": "2023-04-25", "close": 7.3888, "volume": 7189.0}, {"date": "2023-04-26", "close": 7.36, "volume": 10231.0}, {"date": "2023-04-27", "close": 7.3224, "volume": 8516.0}, {"date": "2023-04-28", "close": 7.1216, "volume": 15373.0}, {"date": "2023-05-01", "close": 7.1288, "volume": 5031.0}, {"date": "2023-05-02", "close": 7.184, "volume": 17559.0}, {"date": "2023-05-03", "close": 7.0432, "volume": 13684.0}, {"date": "2023-05-04", "close": 6.96, "volume": 24274.0}, {"date": "2023-05-05", "close": 7.36, "volume": 15882.0}, {"date": "2023-05-08", "close": 7.5392, "volume": 4551.0}, {"date": "2023-05-09", "close": 7.552, "volume": 1854.0}, {"date": "2023-05-10", "close": 7.68, "volume": 1339.0}, {"date": "2023-05-11", "close": 7.56, "volume": 1867.0}, {"date": "2023-05-12", "close": 7.6072, "volume": 2744.0}, {"date": "2023-05-15", "close": 7.8913, "volume": 4077.0}, {"date": "2023-05-16", "close": 7.6, "volume": 4757.0}, {"date": "2023-05-17", "close": 7.7224, "volume": 2722.0}, {"date": "2023-05-18", "close": 7.4408, "volume": 7701.0}, {"date": "2023-05-19", "close": 7.5616, "volume": 3224.0}, {"date": "2023-05-22", "close": 7.248, "volume": 2877.0}, {"date": "2023-05-23", "close": 7.3616, "volume": 3604.0}, {"date": "2023-05-24", "close": 7.2224, "volume": 1948.0}, {"date": "2023-05-25", "close": 7.44, "volume": 604.0}, {"date": "2023-05-26", "close": 7.368, "volume": 888.0}, {"date": "2023-05-30", "close": 7.452, "volume": 6939.0}, {"date": "2023-05-31", "close": 7.4408, "volume": 5441.0}, {"date": "2023-06-01", "close": 7.6, "volume": 9639.0}, {"date": "2023-06-02", "close": 7.76, "volume": 22661.0}, {"date": "2023-06-05", "close": 8.3192, "volume": 37656.0}, {"date": "2023-06-06", "close": 8.2, "volume": 7005.0}, {"date": "2023-06-07", "close": 7.9392, "volume": 4497.0}, {"date": "2023-06-08", "close": 8.08, "volume": 882.0}, {"date": "2023-06-09", "close": 7.84, "volume": 2528.0}, {"date": "2023-06-12", "close": 8.24, "volume": 9069.0}, {"date": "2023-06-13", "close": 8.24, "volume": 13945.0}, {"date": "2023-06-14", "close": 8.32, "volume": 12392.0}, {"date": "2023-06-15", "close": 8.48, "volume": 4119.0}, {"date": "2023-06-16", "close": 8.4, "volume": 7986.0}, {"date": "2023-06-20", "close": 8.4, "volume": 7961.0}, {"date": "2023-06-21", "close": 8.56, "volume": 13406.0}, {"date": "2023-06-22", "close": 8.24, "volume": 6595.0}, {"date": "2023-06-23", "close": 8.32, "volume": 7475.0}, {"date": "2023-06-26", "close": 8.24, "volume": 584.0}, {"date": "2023-06-27", "close": 8.08, "volume": 489.0}, {"date": "2023-06-28", "close": 8.08, "volume": 1001.0}, {"date": "2023-06-29", "close": 8.0, "volume": 4839.0}, {"date": "2023-06-30", "close": 7.76, "volume": 7251.0}, {"date": "2023-07-03", "close": 7.696, "volume": 1265.0}, {"date": "2023-07-05", "close": 7.6808, "volume": 2103.0}, {"date": "2023-07-06", "close": 7.6416, "volume": 850.0}, {"date": "2023-07-07", "close": 7.76, "volume": 1584.0}, {"date": "2023-07-10", "close": 7.504, "volume": 4616.0}, {"date": "2023-07-11", "close": 7.504, "volume": 1810.0}, {"date": "2023-07-12", "close": 7.4808, "volume": 348.0}, {"date": "2023-07-13", "close": 7.6744, "volume": 2869.0}, {"date": "2023-07-14", "close": 7.44, "volume": 7639.0}, {"date": "2023-07-17", "close": 7.4, "volume": 4081.0}, {"date": "2023-07-18", "close": 7.368, "volume": 1384.0}, {"date": "2023-07-19", "close": 7.6392, "volume": 3224.0}, {"date": "2023-07-20", "close": 7.6, "volume": 627.0}, {"date": "2023-07-21", "close": 7.688, "volume": 6613.0}, {"date": "2023-07-24", "close": 7.84, "volume": 4836.0}, {"date": "2023-07-25", "close": 7.6816, "volume": 4762.0}, {"date": "2023-07-26", "close": 7.984, "volume": 5051.0}, {"date": "2023-07-27", "close": 8.08, "volume": 5620.0}, {"date": "2023-07-28", "close": 8.0, "volume": 5232.0}, {"date": "2023-07-31", "close": 8.16, "volume": 6586.0}, {"date": "2023-08-01", "close": 8.16, "volume": 3406.0}, {"date": "2023-08-02", "close": 8.08, "volume": 3666.0}, {"date": "2023-08-03", "close": 8.32, "volume": 4328.0}, {"date": "2023-08-04", "close": 8.0, "volume": 5730.0}, {"date": "2023-08-07", "close": 8.16, "volume": 5685.0}, {"date": "2023-08-08", "close": 8.16, "volume": 4402.0}, {"date": "2023-08-09", "close": 8.16, "volume": 3769.0}, {"date": "2023-08-10", "close": 8.08, "volume": 3045.0}, {"date": "2023-08-11", "close": 8.08, "volume": 2409.0}, {"date": "2023-08-14", "close": 8.0, "volume": 3465.0}, {"date": "2023-08-15", "close": 7.72, "volume": 2402.0}, {"date": "2023-08-16", "close": 7.68, "volume": 1430.0}, {"date": "2023-08-17", "close": 7.5784, "volume": 712.0}, {"date": "2023-08-18", "close": 7.68, "volume": 857.0}, {"date": "2023-08-21", "close": 7.4408, "volume": 4256.0}, {"date": "2023-08-22", "close": 7.48, "volume": 3861.0}, {"date": "2023-08-23", "close": 7.3616, "volume": 4544.0}, {"date": "2023-08-24", "close": 7.4792, "volume": 2358.0}, {"date": "2023-08-25", "close": 7.84, "volume": 19800.0}, {"date": "2023-08-28", "close": 7.4704, "volume": 716.0}, {"date": "2023-08-29", "close": 7.3864, "volume": 866.0}, {"date": "2023-08-30", "close": 7.28, "volume": 1522.0}, {"date": "2023-08-31", "close": 7.2008, "volume": 2311.0}, {"date": "2023-09-01", "close": 7.1536, "volume": 3281.0}, {"date": "2023-09-05", "close": 7.1288, "volume": 1308.0}, {"date": "2023-09-06", "close": 7.04, "volume": 1550.0}, {"date": "2023-09-07", "close": 7.1864, "volume": 5151.0}, {"date": "2023-09-08", "close": 7.2, "volume": 3681.0}, {"date": "2023-09-11", "close": 7.4792, "volume": 5632.0}, {"date": "2023-09-12", "close": 7.4, "volume": 8770.0}, {"date": "2023-09-13", "close": 7.6, "volume": 4670.0}, {"date": "2023-09-14", "close": 7.608, "volume": 9129.0}, {"date": "2023-09-15", "close": 7.2368, "volume": 7134.0}, {"date": "2023-09-18", "close": 7.204, "volume": 4714.0}, {"date": "2023-09-19", "close": 7.264, "volume": 5281.0}, {"date": "2023-09-20", "close": 7.232, "volume": 5188.0}, {"date": "2023-09-21", "close": 7.4, "volume": 4910.0}, {"date": "2023-09-22", "close": 7.6, "volume": 5196.0}, {"date": "2023-09-25", "close": 7.608, "volume": 5550.0}, {"date": "2023-09-26", "close": 7.7616, "volume": 5245.0}, {"date": "2023-09-27", "close": 7.84, "volume": 5064.0}, {"date": "2023-09-28", "close": 7.52, "volume": 2636.0}, {"date": "2023-09-29", "close": 7.8392, "volume": 1294.0}, {"date": "2023-10-02", "close": 7.6192, "volume": 2317.0}, {"date": "2023-10-03", "close": 7.284, "volume": 635.0}, {"date": "2023-10-04", "close": 7.36, "volume": 2151.0}, {"date": "2023-10-05", "close": 7.44, "volume": 886.0}, {"date": "2023-10-06", "close": 7.23, "volume": 1444.0}, {"date": "2023-10-09", "close": 6.968, "volume": 1615.0}, {"date": "2023-10-10", "close": 7.072, "volume": 2544.0}, {"date": "2023-10-11", "close": 6.9112, "volume": 702.0}, {"date": "2023-10-12", "close": 7.12, "volume": 1003.0}, {"date": "2023-10-13", "close": 6.912, "volume": 707.0}, {"date": "2023-10-16", "close": 7.12, "volume": 1405.0}, {"date": "2023-10-17", "close": 6.9888, "volume": 5946.0}, {"date": "2023-10-18", "close": 6.88, "volume": 306.0}, {"date": "2023-10-19", "close": 6.888, "volume": 522.0}, {"date": "2023-10-20", "close": 6.6128, "volume": 1778.0}, {"date": "2023-10-23", "close": 6.168, "volume": 2667.0}, {"date": "2023-10-24", "close": 6.0, "volume": 1637.0}, {"date": "2023-10-25", "close": 6.4008, "volume": 943.0}, {"date": "2023-10-26", "close": 6.1704, "volume": 1011.0}, {"date": "2023-10-27", "close": 6.016, "volume": 1055.0}, {"date": "2023-10-30", "close": 5.9576, "volume": 2538.0}, {"date": "2023-10-31", "close": 6.2024, "volume": 45627.0}, {"date": "2023-11-01", "close": 6.57, "volume": 14333.0}, {"date": "2023-11-02", "close": 5.8, "volume": 20137.0}, {"date": "2023-11-03", "close": 5.86, "volume": 3133.0}, {"date": "2023-11-06", "close": 5.85, "volume": 6832.0}, {"date": "2023-11-07", "close": 5.87, "volume": 6686.0}, {"date": "2023-11-08", "close": 5.95, "volume": 4096.0}, {"date": "2023-11-09", "close": 5.87, "volume": 7351.0}, {"date": "2023-11-10", "close": 5.89, "volume": 2436.0}, {"date": "2023-11-13", "close": 6.16, "volume": 6883.0}, {"date": "2023-11-14", "close": 6.89, "volume": 6568.0}, {"date": "2023-11-15", "close": 7.7, "volume": 6658.0}, {"date": "2023-11-16", "close": 7.9, "volume": 5878.0}, {"date": "2023-11-17", "close": 7.74, "volume": 14442.0}, {"date": "2023-11-20", "close": 7.67, "volume": 8163.0}, {"date": "2023-11-21", "close": 7.34, "volume": 4407.0}, {"date": "2023-11-22", "close": 7.54, "volume": 4860.0}, {"date": "2023-11-24", "close": 7.555, "volume": 6275.0}, {"date": "2023-11-27", "close": 7.53, "volume": 7243.0}, {"date": "2023-11-28", "close": 7.68, "volume": 5583.0}, {"date": "2023-11-29", "close": 7.2, "volume": 18379.0}, {"date": "2023-11-30", "close": 7.55, "volume": 4582.0}, {"date": "2023-12-01", "close": 7.49, "volume": 3225.0}, {"date": "2023-12-04", "close": 7.5, "volume": 5863.0}, {"date": "2023-12-05", "close": 6.475, "volume": 9327.0}, {"date": "2023-12-06", "close": 6.2, "volume": 5121.0}, {"date": "2023-12-07", "close": 6.3, "volume": 2704.0}, {"date": "2023-12-08", "close": 6.22, "volume": 8491.0}, {"date": "2023-12-11", "close": 6.245, "volume": 3698.0}, {"date": "2023-12-12", "close": 6.03, "volume": 1110.0}, {"date": "2023-12-13", "close": 6.79, "volume": 3261.0}, {"date": "2023-12-14", "close": 7.09, "volume": 4183.0}, {"date": "2023-12-15", "close": 6.25, "volume": 4143.0}, {"date": "2023-12-18", "close": 6.57, "volume": 2942.0}, {"date": "2023-12-19", "close": 6.71, "volume": 2326.0}, {"date": "2023-12-20", "close": 6.88, "volume": 7812.0}, {"date": "2023-12-21", "close": 7.025, "volume": 1139.0}, {"date": "2023-12-22", "close": 7.0, "volume": 4238.0}, {"date": "2023-12-26", "close": 7.09, "volume": 3523.0}, {"date": "2023-12-27", "close": 6.79, "volume": 3521.0}, {"date": "2023-12-28", "close": 7.09, "volume": 5688.0}, {"date": "2023-12-29", "close": 6.7867, "volume": 4076.0}, {"date": "2024-01-02", "close": 6.83, "volume": 663.0}, {"date": "2024-01-03", "close": 6.87, "volume": 656.0}, {"date": "2024-01-04", "close": 7.01, "volume": 4587.0}, {"date": "2024-01-05", "close": 7.0, "volume": 9509.0}, {"date": "2024-01-08", "close": 7.001, "volume": 1586.0}, {"date": "2024-01-09", "close": 6.97, "volume": 1010.0}, {"date": "2024-01-10", "close": 6.6, "volume": 1429.0}, {"date": "2024-01-11", "close": 6.4, "volume": 1554.0}, {"date": "2024-01-12", "close": 6.28, "volume": 2421.0}, {"date": "2024-01-16", "close": 6.2, "volume": 1685.0}, {"date": "2024-01-17", "close": 6.19, "volume": 6581.0}, {"date": "2024-01-18", "close": 6.485, "volume": 1523.0}, {"date": "2024-01-19", "close": 6.27, "volume": 1756.0}, {"date": "2024-01-22", "close": 6.37, "volume": 3953.0}, {"date": "2024-01-23", "close": 6.225, "volume": 34165.0}, {"date": "2024-01-24", "close": 6.25, "volume": 6211.0}, {"date": "2024-01-25", "close": 6.25, "volume": 5964.0}, {"date": "2024-01-26", "close": 6.35, "volume": 12506.0}, {"date": "2024-01-29", "close": 6.2054, "volume": 3862.0}, {"date": "2024-01-30", "close": 6.26, "volume": 2065.0}, {"date": "2024-01-31", "close": 6.1, "volume": 3367.0}, {"date": "2024-02-01", "close": 6.24, "volume": 4467.0}, {"date": "2024-02-02", "close": 6.28, "volume": 3436.0}, {"date": "2024-02-05", "close": 6.24, "volume": 2759.0}, {"date": "2024-02-06", "close": 6.2, "volume": 2476.0}, {"date": "2024-02-07", "close": 6.24, "volume": 3603.0}, {"date": "2024-02-08", "close": 6.08, "volume": 1879.0}, {"date": "2024-02-09", "close": 6.29, "volume": 6235.0}, {"date": "2024-02-12", "close": 6.29, "volume": 3946.0}, {"date": "2024-02-13", "close": 6.35, "volume": 1887.0}, {"date": "2024-02-14", "close": 6.29, "volume": 1587.0}, {"date": "2024-02-15", "close": 6.25, "volume": 5347.0}, {"date": "2024-02-16", "close": 5.96, "volume": 16947.0}, {"date": "2024-02-20", "close": 6.01, "volume": 3774.0}, {"date": "2024-02-21", "close": 5.99, "volume": 7665.0}, {"date": "2024-02-22", "close": 5.89, "volume": 9785.0}, {"date": "2024-02-23", "close": 5.9, "volume": 570.0}, {"date": "2024-02-26", "close": 5.86, "volume": 2885.0}, {"date": "2024-02-27", "close": 5.87, "volume": 4197.0}, {"date": "2024-02-28", "close": 5.68, "volume": 10974.0}, {"date": "2024-02-29", "close": 5.835, "volume": 12170.0}, {"date": "2024-03-01", "close": 5.67, "volume": 2848.0}, {"date": "2024-03-04", "close": 5.66, "volume": 5729.0}, {"date": "2024-03-05", "close": 5.66, "volume": 3463.0}, {"date": "2024-03-06", "close": 5.62, "volume": 4027.0}, {"date": "2024-03-07", "close": 5.64, "volume": 4821.0}, {"date": "2024-03-08", "close": 5.61, "volume": 8646.0}, {"date": "2024-03-11", "close": 5.7, "volume": 2982.0}, {"date": "2024-03-12", "close": 5.59, "volume": 4915.0}, {"date": "2024-03-13", "close": 5.56, "volume": 1193.0}, {"date": "2024-03-14", "close": 5.61, "volume": 3191.0}, {"date": "2024-03-15", "close": 5.88, "volume": 2356.0}, {"date": "2024-03-18", "close": 5.78, "volume": 3249.0}, {"date": "2024-03-19", "close": 5.88, "volume": 5478.0}, {"date": "2024-03-20", "close": 5.82, "volume": 1092.0}, {"date": "2024-03-21", "close": 6.07, "volume": 23773.0}, {"date": "2024-03-22", "close": 6.0, "volume": 1639.0}, {"date": "2024-03-25", "close": 5.9, "volume": 7958.0}, {"date": "2024-03-26", "close": 5.95, "volume": 8513.0}, {"date": "2024-03-27", "close": 5.99, "volume": 5427.0}, {"date": "2024-03-28", "close": 5.51, "volume": 13197.0}, {"date": "2024-04-01", "close": 5.8, "volume": 3765.0}, {"date": "2024-04-02", "close": 5.89, "volume": 3197.0}, {"date": "2024-04-03", "close": 5.75, "volume": 5821.0}, {"date": "2024-04-04", "close": 5.68, "volume": 3155.0}, {"date": "2024-04-05", "close": 5.53, "volume": 4801.0}, {"date": "2024-04-08", "close": 5.55, "volume": 1943.0}, {"date": "2024-04-09", "close": 5.33, "volume": 6614.0}, {"date": "2024-04-10", "close": 5.08, "volume": 10308.0}, {"date": "2024-04-11", "close": 5.015, "volume": 16076.0}, {"date": "2024-04-12", "close": 5.12, "volume": 1166.0}, {"date": "2024-04-15", "close": 4.82, "volume": 21253.0}, {"date": "2024-04-16", "close": 5.0, "volume": 7619.0}, {"date": "2024-04-17", "close": 5.0, "volume": 1733.0}, {"date": "2024-04-18", "close": 5.03, "volume": 658.0}, {"date": "2024-04-19", "close": 4.88, "volume": 1234.0}, {"date": "2024-04-22", "close": 5.22, "volume": 1271.0}, {"date": "2024-04-23", "close": 4.86, "volume": 15873.0}, {"date": "2024-04-24", "close": 5.14, "volume": 1384.0}, {"date": "2024-04-25", "close": 5.01, "volume": 8010.0}, {"date": "2024-04-26", "close": 5.15, "volume": 6420.0}, {"date": "2024-04-29", "close": 5.1375, "volume": 2385.0}, {"date": "2024-04-30", "close": 4.96, "volume": 20208.0}, {"date": "2024-05-01", "close": 5.025, "volume": 6798.0}, {"date": "2024-05-02", "close": 4.87, "volume": 3107.0}, {"date": "2024-05-03", "close": 4.905, "volume": 1552.0}, {"date": "2024-05-06", "close": 4.86, "volume": 1469.0}, {"date": "2024-05-07", "close": 4.71, "volume": 8535.0}, {"date": "2024-05-08", "close": 4.46, "volume": 22315.0}, {"date": "2024-05-09", "close": 4.72, "volume": 12377.0}, {"date": "2024-05-10", "close": 4.77, "volume": 4583.0}, {"date": "2024-05-13", "close": 4.52, "volume": 16024.0}, {"date": "2024-05-14", "close": 4.6, "volume": 6854.0}, {"date": "2024-05-15", "close": 4.54, "volume": 1438.0}, {"date": "2024-05-16", "close": 4.52, "volume": 2241.0}, {"date": "2024-05-17", "close": 4.51, "volume": 1520.0}, {"date": "2024-05-20", "close": 4.87, "volume": 9154.0}, {"date": "2024-05-21", "close": 4.89, "volume": 15488.0}, {"date": "2024-05-22", "close": 4.84, "volume": 3609.0}, {"date": "2024-05-23", "close": 4.99, "volume": 6813.0}, {"date": "2024-05-24", "close": 4.84, "volume": 15936.0}, {"date": "2024-05-28", "close": 4.85, "volume": 9701.0}, {"date": "2024-05-29", "close": 4.81, "volume": 13999.0}, {"date": "2024-05-30", "close": 4.84, "volume": 4055.0}, {"date": "2024-05-31", "close": 4.85, "volume": 12641.0}, {"date": "2024-06-03", "close": 4.94, "volume": 4837.0}, {"date": "2024-06-04", "close": 4.88, "volume": 2982.0}, {"date": "2024-06-05", "close": 4.85, "volume": 780.0}, {"date": "2024-06-06", "close": 5.1, "volume": 5362.0}, {"date": "2024-06-07", "close": 5.06, "volume": 3490.0}, {"date": "2024-06-10", "close": 5.03, "volume": 1950.0}, {"date": "2024-06-11", "close": 5.31, "volume": 8058.0}, {"date": "2024-06-12", "close": 5.1, "volume": 4025.0}, {"date": "2024-06-13", "close": 5.12, "volume": 2199.0}, {"date": "2024-06-14", "close": 5.18, "volume": 13272.0}, {"date": "2024-06-17", "close": 5.06, "volume": 15058.0}, {"date": "2024-06-18", "close": 5.12, "volume": 6419.0}, {"date": "2024-06-20", "close": 5.25, "volume": 5250.0}, {"date": "2024-06-21", "close": 5.16, "volume": 12332.0}, {"date": "2024-06-24", "close": 5.18, "volume": 2308.0}, {"date": "2024-06-25", "close": 5.06, "volume": 8555.0}, {"date": "2024-06-26", "close": 5.44, "volume": 3318.0}, {"date": "2024-06-27", "close": 5.25, "volume": 3389.0}, {"date": "2024-06-28", "close": 5.14, "volume": 3994.0}, {"date": "2024-07-01", "close": 5.49, "volume": 3728.0}, {"date": "2024-07-02", "close": 5.34, "volume": 2058.0}, {"date": "2024-07-03", "close": 5.3, "volume": 503.0}, {"date": "2024-07-05", "close": 5.6, "volume": 2421.0}, {"date": "2024-07-08", "close": 5.87, "volume": 3848.0}, {"date": "2024-07-09", "close": 5.4, "volume": 219381.0}, {"date": "2024-07-10", "close": 4.94, "volume": 41906.0}, {"date": "2024-07-11", "close": 5.03, "volume": 59934.0}, {"date": "2024-07-12", "close": 4.9, "volume": 17831.0}, {"date": "2024-07-15", "close": 5.05, "volume": 37320.0}, {"date": "2024-07-16", "close": 4.97, "volume": 24673.0}, {"date": "2024-07-17", "close": 4.93, "volume": 15317.0}, {"date": "2024-07-18", "close": 4.87, "volume": 20180.0}, {"date": "2024-07-19", "close": 4.99, "volume": 9544.0}, {"date": "2024-07-22", "close": 5.05, "volume": 2928.0}, {"date": "2024-07-23", "close": 5.1, "volume": 4221.0}, {"date": "2024-07-24", "close": 5.22, "volume": 593.0}, {"date": "2024-07-25", "close": 5.1, "volume": 3424.0}, {"date": "2024-07-26", "close": 5.1, "volume": null}, {"date": "2024-07-29", "close": 5.34, "volume": 2532.0}, {"date": "2024-07-30", "close": 5.15, "volume": 1105.0}, {"date": "2024-07-31", "close": 4.96, "volume": 581.0}, {"date": "2024-08-01", "close": 5.21, "volume": 785.0}, {"date": "2024-08-02", "close": 5.02, "volume": 399.0}, {"date": "2024-08-05", "close": 5.07, "volume": 466.0}, {"date": "2024-08-06", "close": 4.86, "volume": 7762.0}, {"date": "2024-08-07", "close": 5.15, "volume": 944.0}, {"date": "2024-08-08", "close": 5.15, "volume": null}, {"date": "2024-08-09", "close": 5.15, "volume": 1437.0}, {"date": "2024-08-12", "close": 5.1501, "volume": 7795.0}, {"date": "2024-08-13", "close": 5.28, "volume": 15766.0}, {"date": "2024-08-14", "close": 5.69, "volume": 9822.0}, {"date": "2024-08-15", "close": 5.6, "volume": 5020.0}, {"date": "2024-08-16", "close": 5.78, "volume": 13989.0}, {"date": "2024-08-19", "close": 5.88, "volume": 10660.0}, {"date": "2024-08-20", "close": 5.88, "volume": 8923.0}, {"date": "2024-08-21", "close": 6.98, "volume": 21625.0}, {"date": "2024-08-22", "close": 6.8, "volume": 16231.0}, {"date": "2024-08-23", "close": 6.7557, "volume": 1151.0}, {"date": "2024-08-26", "close": 7.1, "volume": 2994.0}, {"date": "2024-08-27", "close": 7.82, "volume": 34474.0}, {"date": "2024-08-28", "close": 7.69, "volume": 3581.0}, {"date": "2024-08-29", "close": 7.0901, "volume": 8628.0}, {"date": "2024-08-30", "close": 7.625, "volume": 1517.0}, {"date": "2024-09-03", "close": 7.42, "volume": 9063.0}, {"date": "2024-09-04", "close": 7.64, "volume": 10090.0}, {"date": "2024-09-05", "close": 6.89, "volume": 1367.0}, {"date": "2024-09-06", "close": 6.58, "volume": 11480.0}, {"date": "2024-09-09", "close": 6.34, "volume": 2765.0}, {"date": "2024-09-10", "close": 6.57, "volume": 8610.0}, {"date": "2024-09-11", "close": 6.645, "volume": 16395.0}, {"date": "2024-09-12", "close": 6.645, "volume": null}, {"date": "2024-09-13", "close": 6.69, "volume": 8155.0}, {"date": "2024-09-16", "close": 6.76, "volume": 7674.0}, {"date": "2024-09-17", "close": 6.71, "volume": 6282.0}, {"date": "2024-09-18", "close": 6.71, "volume": 8958.0}, {"date": "2024-09-19", "close": 6.85, "volume": 867.0}, {"date": "2024-09-20", "close": 7.0, "volume": 16115.0}, {"date": "2024-09-23", "close": 6.6, "volume": 1065.0}, {"date": "2024-09-24", "close": 7.12, "volume": 6673.0}, {"date": "2024-09-25", "close": 6.245, "volume": 14953.0}, {"date": "2024-09-26", "close": 6.12, "volume": 8206.0}, {"date": "2024-09-27", "close": 6.15, "volume": 11919.0}, {"date": "2024-09-30", "close": 6.44, "volume": 4299.0}, {"date": "2024-10-01", "close": 6.34, "volume": 7902.0}, {"date": "2024-10-02", "close": 6.31, "volume": 8324.0}, {"date": "2024-10-03", "close": 6.27, "volume": 12110.0}, {"date": "2024-10-04", "close": 6.35, "volume": 2507.0}, {"date": "2024-10-07", "close": 6.11, "volume": 5821.0}, {"date": "2024-10-08", "close": 6.06, "volume": 7614.0}, {"date": "2024-10-09", "close": 6.23, "volume": 27120.0}, {"date": "2024-10-10", "close": 6.5, "volume": 4548.0}, {"date": "2024-10-11", "close": 6.59, "volume": 1152.0}, {"date": "2024-10-14", "close": 6.06, "volume": 13067.0}, {"date": "2024-10-15", "close": 6.26, "volume": 2695.0}, {"date": "2024-10-16", "close": 7.65, "volume": 41981.0}, {"date": "2024-10-17", "close": 7.317, "volume": 8812.0}, {"date": "2024-10-18", "close": 7.175, "volume": 6192.0}, {"date": "2024-10-21", "close": 7.1, "volume": 8775.0}, {"date": "2024-10-22", "close": 6.72, "volume": 7369.0}, {"date": "2024-10-23", "close": 6.72, "volume": 7222.0}, {"date": "2024-10-24", "close": 6.6, "volume": 19346.0}, {"date": "2024-10-25", "close": 6.59, "volume": 17879.0}, {"date": "2024-10-28", "close": 6.61, "volume": 1101.0}, {"date": "2024-10-29", "close": 6.6695, "volume": 1781.0}, {"date": "2024-10-30", "close": 7.05, "volume": 8235.0}, {"date": "2024-10-31", "close": 6.9, "volume": 15889.0}, {"date": "2024-11-01", "close": 6.97, "volume": 2078.0}, {"date": "2024-11-04", "close": 6.86, "volume": 14918.0}, {"date": "2024-11-05", "close": 6.52, "volume": 11171.0}, {"date": "2024-11-06", "close": 6.89, "volume": 7930.0}, {"date": "2024-11-07", "close": 6.7, "volume": 2030.0}, {"date": "2024-11-08", "close": 6.89, "volume": 1428.0}, {"date": "2024-11-11", "close": 7.22, "volume": 9125.0}, {"date": "2024-11-12", "close": 7.4, "volume": 12196.0}, {"date": "2024-11-13", "close": 7.44, "volume": 3216.0}, {"date": "2024-11-14", "close": 7.2, "volume": 684.0}, {"date": "2024-11-15", "close": 7.2, "volume": null}, {"date": "2024-11-18", "close": 6.97, "volume": 8926.0}, {"date": "2024-11-19", "close": 6.97, "volume": null}, {"date": "2024-11-20", "close": 6.86, "volume": 6229.0}, {"date": "2024-11-21", "close": 7.09, "volume": 4203.0}, {"date": "2024-11-22", "close": 7.02, "volume": 11578.0}, {"date": "2024-11-25", "close": 7.21, "volume": 12448.0}, {"date": "2024-11-26", "close": 6.9, "volume": 50494.0}, {"date": "2024-11-27", "close": 6.9, "volume": 16885.0}, {"date": "2024-11-29", "close": 7.04, "volume": 345.0}, {"date": "2024-12-02", "close": 7.06, "volume": 851.0}, {"date": "2024-12-03", "close": 7.075, "volume": 1454.0}, {"date": "2024-12-04", "close": 7.11, "volume": 5487.0}, {"date": "2024-12-05", "close": 7.01, "volume": 1801.0}, {"date": "2024-12-06", "close": 7.0101, "volume": 4947.0}, {"date": "2024-12-09", "close": 7.16, "volume": 1016.0}, {"date": "2024-12-10", "close": 7.0101, "volume": 1663.0}, {"date": "2024-12-11", "close": 7.07, "volume": 4930.0}, {"date": "2024-12-12", "close": 7.03, "volume": 936.0}, {"date": "2024-12-13", "close": 7.22, "volume": 6975.0}, {"date": "2024-12-16", "close": 7.0336, "volume": 1076.0}, {"date": "2024-12-17", "close": 7.0501, "volume": 1274.0}, {"date": "2024-12-18", "close": 6.81, "volume": 20817.0}, {"date": "2024-12-19", "close": 6.98, "volume": 1328.0}, {"date": "2024-12-20", "close": 7.07, "volume": 5418.0}, {"date": "2024-12-23", "close": 7.0061, "volume": 515.0}, {"date": "2024-12-24", "close": 7.0061, "volume": null}, {"date": "2024-12-26", "close": 6.96, "volume": 12106.0}, {"date": "2024-12-27", "close": 6.922, "volume": 3771.0}, {"date": "2024-12-30", "close": 6.9005, "volume": 7543.0}, {"date": "2024-12-31", "close": 6.85, "volume": 3757.0}, {"date": "2025-01-02", "close": 6.826, "volume": 2180.0}, {"date": "2025-01-03", "close": 7.19, "volume": 8405.0}, {"date": "2025-01-06", "close": 7.3548, "volume": 9599.0}, {"date": "2025-01-07", "close": 7.33, "volume": 10874.0}, {"date": "2025-01-08", "close": 7.7699, "volume": 4129.0}, {"date": "2025-01-10", "close": 7.5, "volume": 3105.0}, {"date": "2025-01-13", "close": 7.6234, "volume": 1045.0}, {"date": "2025-01-14", "close": 8.02, "volume": 9240.0}, {"date": "2025-01-15", "close": 8.815, "volume": 26972.0}, {"date": "2025-01-16", "close": 8.93, "volume": 28778.0}, {"date": "2025-01-17", "close": 7.9608, "volume": 9768.0}, {"date": "2025-01-21", "close": 8.19, "volume": 4096.0}, {"date": "2025-01-22", "close": 7.87, "volume": 8127.0}, {"date": "2025-01-23", "close": 7.87, "volume": 8101.0}, {"date": "2025-01-24", "close": 7.98, "volume": 1843.0}, {"date": "2025-01-27", "close": 8.2912, "volume": 1789.0}, {"date": "2025-01-28", "close": 7.8613, "volume": 4000.0}, {"date": "2025-01-29", "close": 7.8368, "volume": 4507.0}, {"date": "2025-01-30", "close": 7.7, "volume": 2828.0}, {"date": "2025-01-31", "close": 7.71, "volume": 2344.0}, {"date": "2025-02-03", "close": 7.55, "volume": 3900.0}, {"date": "2025-02-04", "close": 7.8, "volume": 403.0}, {"date": "2025-02-05", "close": 7.87, "volume": 3934.0}, {"date": "2025-02-06", "close": 7.77, "volume": 3743.0}, {"date": "2025-02-07", "close": 7.67, "volume": 5469.0}, {"date": "2025-02-10", "close": 7.82, "volume": 1949.0}, {"date": "2025-02-11", "close": 7.6, "volume": 7846.0}, {"date": "2025-02-12", "close": 7.36, "volume": 2627.0}, {"date": "2025-02-13", "close": 7.4, "volume": 4128.0}, {"date": "2025-02-14", "close": 7.79, "volume": 3504.0}, {"date": "2025-02-18", "close": 7.51, "volume": 3208.0}, {"date": "2025-02-19", "close": 7.41, "volume": 373.0}, {"date": "2025-02-20", "close": 7.72, "volume": 2655.0}, {"date": "2025-02-21", "close": 7.51, "volume": 2660.0}, {"date": "2025-02-24", "close": 7.4175, "volume": 1207.0}, {"date": "2025-02-25", "close": 7.36, "volume": 1098.0}, {"date": "2025-02-26", "close": 7.36, "volume": null}, {"date": "2025-02-27", "close": 7.63, "volume": 717.0}, {"date": "2025-02-28", "close": 7.59, "volume": 2768.0}, {"date": "2025-03-03", "close": 7.41, "volume": 1939.0}, {"date": "2025-03-04", "close": 7.36, "volume": 1245.0}, {"date": "2025-03-05", "close": 7.26, "volume": 2247.0}, {"date": "2025-03-06", "close": 7.4, "volume": 2253.0}, {"date": "2025-03-07", "close": 7.295, "volume": 931.0}, {"date": "2025-03-10", "close": 7.19, "volume": 471.0}, {"date": "2025-03-11", "close": 7.2, "volume": 350.0}, {"date": "2025-03-12", "close": 7.19, "volume": 806.0}, {"date": "2025-03-13", "close": 7.28, "volume": 504.0}, {"date": "2025-03-14", "close": 7.23, "volume": 1759.0}, {"date": "2025-03-17", "close": 7.46, "volume": 1427.0}, {"date": "2025-03-18", "close": 7.16, "volume": 967.0}, {"date": "2025-03-19", "close": 7.2604, "volume": 5484.0}, {"date": "2025-03-20", "close": 7.6311, "volume": 22882.0}, {"date": "2025-03-21", "close": 7.51, "volume": 6824.0}, {"date": "2025-03-24", "close": 7.23, "volume": 4135.0}, {"date": "2025-03-25", "close": 7.05, "volume": 1709.0}, {"date": "2025-03-26", "close": 7.32, "volume": 4310.0}, {"date": "2025-03-27", "close": 7.67, "volume": 1172.0}, {"date": "2025-03-28", "close": 7.4, "volume": 509.0}, {"date": "2025-03-31", "close": 7.17, "volume": 6799.0}, {"date": "2025-04-01", "close": 7.01, "volume": 1678.0}, {"date": "2025-04-02", "close": 6.76, "volume": 1270.0}, {"date": "2025-04-03", "close": 6.63, "volume": 1565.0}, {"date": "2025-04-04", "close": 5.8, "volume": 16422.0}, {"date": "2025-04-07", "close": 5.97, "volume": 3878.0}, {"date": "2025-04-08", "close": 5.86, "volume": 1577.0}, {"date": "2025-04-09", "close": 6.07, "volume": 3151.0}, {"date": "2025-04-10", "close": 6.3, "volume": 9653.0}, {"date": "2025-04-11", "close": 6.21, "volume": 1805.0}, {"date": "2025-04-14", "close": 6.3, "volume": 11327.0}, {"date": "2025-04-15", "close": 6.25, "volume": 1096.0}, {"date": "2025-04-16", "close": 6.77, "volume": 18329.0}, {"date": "2025-04-17", "close": 7.0, "volume": 23247.0}, {"date": "2025-04-21", "close": 6.9, "volume": 20267.0}, {"date": "2025-04-22", "close": 6.26, "volume": 33309.0}, {"date": "2025-04-23", "close": 6.4423, "volume": 7995.0}, {"date": "2025-04-24", "close": 6.63, "volume": 4105.0}, {"date": "2025-04-25", "close": 6.58, "volume": 7996.0}, {"date": "2025-04-28", "close": 6.92, "volume": 3581.0}, {"date": "2025-04-29", "close": 6.92, "volume": null}, {"date": "2025-04-30", "close": 6.5, "volume": 5965.0}, {"date": "2025-05-01", "close": 6.4, "volume": 23100.0}, {"date": "2025-05-02", "close": 6.5, "volume": 9292.0}, {"date": "2025-05-05", "close": 6.495, "volume": 6590.0}, {"date": "2025-05-06", "close": 6.44, "volume": 40461.0}, {"date": "2025-05-07", "close": 6.44, "volume": null}, {"date": "2025-05-08", "close": 6.41, "volume": 2760.0}, {"date": "2025-05-09", "close": 6.55, "volume": 7099.0}, {"date": "2025-05-12", "close": 6.52, "volume": 14955.0}, {"date": "2025-05-13", "close": 6.48, "volume": 4571.0}, {"date": "2025-05-14", "close": 6.45, "volume": 4717.0}, {"date": "2025-05-15", "close": 6.5, "volume": 1818.0}, {"date": "2025-05-16", "close": 6.3, "volume": 3893.0}, {"date": "2025-05-19", "close": 6.445, "volume": 2308.0}, {"date": "2025-05-20", "close": 6.34, "volume": 756.0}, {"date": "2025-05-21", "close": 6.26, "volume": 1771.0}, {"date": "2025-05-22", "close": 6.37, "volume": 513.0}, {"date": "2025-05-23", "close": 6.26, "volume": 1905.0}, {"date": "2025-05-27", "close": 6.16, "volume": 2349.0}, {"date": "2025-05-28", "close": 6.11, "volume": 1083.0}, {"date": "2025-05-29", "close": 6.1686, "volume": 1031.0}, {"date": "2025-05-30", "close": 6.3, "volume": 785.0}, {"date": "2025-06-02", "close": 6.35, "volume": 6059.0}, {"date": "2025-06-03", "close": 6.3, "volume": 2841.0}, {"date": "2025-06-04", "close": 6.3, "volume": null}, {"date": "2025-06-05", "close": 6.15, "volume": 741.0}, {"date": "2025-06-06", "close": 6.115, "volume": 2445.0}, {"date": "2025-06-09", "close": 6.13, "volume": 1648.0}, {"date": "2025-06-10", "close": 6.02, "volume": 1055.0}, {"date": "2025-06-11", "close": 6.0568, "volume": 1437.0}, {"date": "2025-06-12", "close": 6.12, "volume": 1538.0}, {"date": "2025-06-13", "close": 6.07, "volume": 796.0}, {"date": "2025-06-16", "close": 6.0, "volume": 9651.0}, {"date": "2025-06-17", "close": 6.0, "volume": 1863.0}, {"date": "2025-06-18", "close": 6.0, "volume": 2903.0}, {"date": "2025-06-20", "close": 6.26, "volume": 34703.0}, {"date": "2025-06-23", "close": 6.53, "volume": 3442.0}, {"date": "2025-06-24", "close": 6.6, "volume": 8361.0}, {"date": "2025-06-25", "close": 6.69, "volume": 1393.0}, {"date": "2025-06-26", "close": 6.86, "volume": 46834.0}, {"date": "2025-06-27", "close": 7.28, "volume": 18623.0}, {"date": "2025-06-30", "close": 7.25, "volume": 1048.0}, {"date": "2025-07-01", "close": 7.22, "volume": 4082.0}, {"date": "2025-07-02", "close": 7.61, "volume": 87193.0}, {"date": "2025-07-03", "close": 7.49, "volume": 34767.0}, {"date": "2025-07-07", "close": 7.68, "volume": 5720.0}, {"date": "2025-07-08", "close": 7.59, "volume": 18734.0}, {"date": "2025-07-09", "close": 7.57, "volume": 1320.0}, {"date": "2025-07-10", "close": 7.52, "volume": 2585.0}, {"date": "2025-07-11", "close": 7.6087, "volume": 1184.0}, {"date": "2025-07-14", "close": 7.2, "volume": 6110.0}, {"date": "2025-07-15", "close": 8.07, "volume": 7082.0}, {"date": "2025-07-16", "close": 8.16, "volume": 2707.0}, {"date": "2025-07-17", "close": 8.15, "volume": 2596.0}, {"date": "2025-07-18", "close": 8.15, "volume": 438.0}, {"date": "2025-07-21", "close": 8.28, "volume": 2350.0}, {"date": "2025-07-22", "close": 8.09, "volume": 2157.0}, {"date": "2025-07-23", "close": 8.25, "volume": 1993.0}, {"date": "2025-07-24", "close": 8.26, "volume": 7096.0}, {"date": "2025-07-25", "close": 8.07, "volume": 2718.0}, {"date": "2025-07-28", "close": 7.86, "volume": 1446.0}, {"date": "2025-07-29", "close": 7.86, "volume": null}, {"date": "2025-07-30", "close": 8.01, "volume": 3858.0}, {"date": "2025-07-31", "close": 8.19, "volume": 47212.0}, {"date": "2025-08-01", "close": 8.1, "volume": 33870.0}, {"date": "2025-08-04", "close": 8.05, "volume": 1958.0}, {"date": "2025-08-05", "close": 8.05, "volume": null}, {"date": "2025-08-06", "close": 8.04, "volume": 4210.0}, {"date": "2025-08-07", "close": 7.9, "volume": 291.0}, {"date": "2025-08-08", "close": 8.0, "volume": 1527.0}, {"date": "2025-08-11", "close": 7.87, "volume": 4224.0}, {"date": "2025-08-12", "close": 7.76, "volume": 3786.0}, {"date": "2025-08-13", "close": 7.6932, "volume": 1587.0}, {"date": "2025-08-14", "close": 7.6932, "volume": null}, {"date": "2025-08-15", "close": 7.5512, "volume": 770.0}, {"date": "2025-08-18", "close": 7.39, "volume": 6350.0}, {"date": "2025-08-19", "close": 7.3101, "volume": 560.0}, {"date": "2025-08-20", "close": 7.3101, "volume": null}, {"date": "2025-08-21", "close": 7.26, "volume": 4634.0}, {"date": "2025-08-22", "close": 7.31, "volume": 1065.0}, {"date": "2025-08-25", "close": 7.51, "volume": 6344.0}, {"date": "2025-08-26", "close": 7.51, "volume": null}, {"date": "2025-08-27", "close": 7.78, "volume": 1740.0}, {"date": "2025-08-28", "close": 7.99, "volume": 803.0}, {"date": "2025-08-29", "close": 8.0064, "volume": 465.0}, {"date": "2025-09-02", "close": 8.0064, "volume": null}, {"date": "2025-09-03", "close": 8.0064, "volume": null}, {"date": "2025-09-04", "close": 8.0064, "volume": null}, {"date": "2025-09-05", "close": 7.75, "volume": 797.0}, {"date": "2025-09-08", "close": 7.61, "volume": 1384.0}, {"date": "2025-09-09", "close": 7.51, "volume": 1036.0}, {"date": "2025-09-10", "close": 7.485, "volume": 1085.0}, {"date": "2025-09-11", "close": 7.4, "volume": 3338.0}, {"date": "2025-09-12", "close": 7.44, "volume": 1699.0}, {"date": "2025-09-15", "close": 7.3376, "volume": 1077.0}, {"date": "2025-09-16", "close": 7.25, "volume": 8638.0}, {"date": "2025-09-17", "close": 7.16, "volume": 1454.0}, {"date": "2025-09-18", "close": 7.16, "volume": null}, {"date": "2025-09-19", "close": 7.33, "volume": 3692.0}, {"date": "2025-09-22", "close": 7.34, "volume": 1793.0}, {"date": "2025-09-23", "close": 7.34, "volume": null}, {"date": "2025-09-24", "close": 7.34, "volume": null}, {"date": "2025-09-25", "close": 7.34, "volume": 774.0}, {"date": "2025-09-26", "close": 7.41, "volume": 777.0}, {"date": "2025-09-29", "close": 7.2601, "volume": 779.0}, {"date": "2025-09-30", "close": 7.2601, "volume": null}, {"date": "2025-10-01", "close": 7.18, "volume": 308.0}, {"date": "2025-10-02", "close": 7.2, "volume": 3425.0}, {"date": "2025-10-03", "close": 7.6, "volume": 5118.0}, {"date": "2025-10-06", "close": 7.71, "volume": 5337.0}, {"date": "2025-10-07", "close": 7.6147, "volume": 1820.0}, {"date": "2025-10-08", "close": 7.6861, "volume": 2182.0}, {"date": "2025-10-09", "close": 7.5176, "volume": 8396.0}, {"date": "2025-10-10", "close": 7.31, "volume": 2392.0}, {"date": "2025-10-13", "close": 7.21, "volume": 4254.0}, {"date": "2025-10-14", "close": 7.09, "volume": 9815.0}, {"date": "2025-10-15", "close": 7.11, "volume": 2787.0}, {"date": "2025-10-16", "close": 7.01, "volume": 3567.0}, {"date": "2025-10-17", "close": 6.928, "volume": 1798.0}, {"date": "2025-10-20", "close": 6.75, "volume": 1216.0}, {"date": "2025-10-21", "close": 6.75, "volume": 2172.0}, {"date": "2025-10-22", "close": 6.6599, "volume": 402.0}, {"date": "2025-10-23", "close": 6.69, "volume": 1252.0}, {"date": "2025-10-24", "close": 6.69, "volume": null}, {"date": "2025-10-27", "close": 6.51, "volume": 4286.0}, {"date": "2025-10-28", "close": 6.51, "volume": null}, {"date": "2025-10-29", "close": 6.51, "volume": null}, {"date": "2025-10-30", "close": 6.58, "volume": 2428.0}, {"date": "2025-10-31", "close": 6.21, "volume": 20303.0}, {"date": "2025-11-03", "close": 6.4, "volume": 1581.0}, {"date": "2025-11-04", "close": 6.3, "volume": 1504.0}, {"date": "2025-11-05", "close": 6.48, "volume": 1034.0}, {"date": "2025-11-06", "close": 6.48, "volume": null}, {"date": "2025-11-07", "close": 6.48, "volume": null}, {"date": "2025-11-10", "close": 6.37, "volume": 1054.0}, {"date": "2025-11-11", "close": 6.37, "volume": null}, {"date": "2025-11-12", "close": 6.29, "volume": 2818.0}, {"date": "2025-11-13", "close": 6.29, "volume": null}, {"date": "2025-11-14", "close": 6.25, "volume": 1016.0}, {"date": "2025-11-17", "close": 6.02, "volume": 1679.0}, {"date": "2025-11-18", "close": 6.05, "volume": 4117.0}, {"date": "2025-11-19", "close": 6.1711, "volume": 456.0}, {"date": "2025-11-20", "close": 6.16, "volume": 1665.0}, {"date": "2025-11-21", "close": 6.02, "volume": 679.0}, {"date": "2025-11-24", "close": 6.01, "volume": 1544.0}, {"date": "2025-11-25", "close": 6.0652, "volume": 1671.0}, {"date": "2025-11-26", "close": 6.36, "volume": 3007.0}, {"date": "2025-11-28", "close": 6.26, "volume": 1875.0}, {"date": "2025-12-01", "close": 6.3, "volume": 1683.0}, {"date": "2025-12-02", "close": 6.25, "volume": 1692.0}, {"date": "2025-12-03", "close": 6.3425, "volume": 2599.0}, {"date": "2025-12-04", "close": 6.3944, "volume": 1557.0}, {"date": "2025-12-05", "close": 6.175, "volume": 720.0}, {"date": "2025-12-08", "close": 6.175, "volume": null}, {"date": "2025-12-09", "close": 6.26, "volume": 1478.0}, {"date": "2025-12-10", "close": 6.51, "volume": 2475.0}, {"date": "2025-12-11", "close": 6.37, "volume": 3798.0}, {"date": "2025-12-12", "close": 6.2, "volume": 4878.0}, {"date": "2025-12-15", "close": 5.7, "volume": 4574.0}, {"date": "2025-12-16", "close": 5.76, "volume": 19730.0}, {"date": "2025-12-17", "close": 5.75, "volume": 6985.0}, {"date": "2025-12-18", "close": 5.72, "volume": 1108.0}, {"date": "2025-12-19", "close": 5.85, "volume": 7568.0}, {"date": "2025-12-22", "close": 5.99, "volume": 6242.0}, {"date": "2025-12-23", "close": 5.9, "volume": 28103.0}, {"date": "2025-12-24", "close": 6.055, "volume": 23150.0}, {"date": "2025-12-26", "close": 6.3, "volume": 36026.0}, {"date": "2025-12-29", "close": 6.28, "volume": 8698.0}, {"date": "2025-12-30", "close": 6.01, "volume": 5019.0}, {"date": "2025-12-31", "close": 7.4, "volume": 138680.0}, {"date": "2026-01-02", "close": 7.61, "volume": 15301.0}, {"date": "2026-01-05", "close": 7.644, "volume": 5047.0}, {"date": "2026-01-06", "close": 7.67, "volume": 1074.0}, {"date": "2026-01-07", "close": 7.67, "volume": null}, {"date": "2026-01-08", "close": 8.145, "volume": 11244.0}, {"date": "2026-01-09", "close": 8.1, "volume": 4827.0}, {"date": "2026-01-12", "close": 8.41, "volume": 5814.0}, {"date": "2026-01-13", "close": 8.63, "volume": 6023.0}, {"date": "2026-01-14", "close": 8.54, "volume": 15174.0}, {"date": "2026-01-15", "close": 8.4, "volume": 4846.0}, {"date": "2026-01-16", "close": 8.17, "volume": 7623.0}, {"date": "2026-01-20", "close": 8.2, "volume": 6773.0}, {"date": "2026-01-21", "close": 8.29, "volume": 9778.0}, {"date": "2026-01-22", "close": 8.42, "volume": 3997.0}, {"date": "2026-01-23", "close": 8.34, "volume": 1920.0}, {"date": "2026-01-26", "close": 8.39, "volume": 839.0}, {"date": "2026-01-27", "close": 8.4425, "volume": 873.0}, {"date": "2026-01-28", "close": 8.2401, "volume": 628.0}, {"date": "2026-01-29", "close": 8.23, "volume": 1228.0}, {"date": "2026-01-30", "close": 8.18, "volume": 2064.0}, {"date": "2026-02-02", "close": 8.385, "volume": 2179.0}, {"date": "2026-02-03", "close": 8.385, "volume": null}, {"date": "2026-02-04", "close": 8.37, "volume": 4212.0}, {"date": "2026-02-05", "close": 8.27, "volume": 7736.0}, {"date": "2026-02-06", "close": 8.26, "volume": 4312.0}, {"date": "2026-02-09", "close": 8.0, "volume": 3319.0}, {"date": "2026-02-10", "close": 8.01, "volume": 981.0}, {"date": "2026-02-11", "close": 8.01, "volume": 1042.0}, {"date": "2026-02-12", "close": 8.245, "volume": 1343.0}, {"date": "2026-02-13", "close": 8.26, "volume": 1356.0}, {"date": "2026-02-17", "close": 8.1, "volume": 2415.0}, {"date": "2026-02-18", "close": 8.26, "volume": 1542.0}, {"date": "2026-02-19", "close": 8.1005, "volume": 1493.0}, {"date": "2026-02-20", "close": 8.1001, "volume": 3064.0}, {"date": "2026-02-23", "close": 8.04, "volume": 2314.0}, {"date": "2026-02-24", "close": 8.0, "volume": 461.0}, {"date": "2026-02-25", "close": 8.0407, "volume": 1243.0}, {"date": "2026-02-26", "close": 7.88, "volume": 11932.0}, {"date": "2026-02-27", "close": 7.75, "volume": 860.0}, {"date": "2026-03-02", "close": 7.85, "volume": 3231.0}, {"date": "2026-03-03", "close": 7.85, "volume": null}, {"date": "2026-03-04", "close": 7.85, "volume": null}, {"date": "2026-03-05", "close": 7.98, "volume": 413.0}, {"date": "2026-03-06", "close": 7.88, "volume": 512.0}, {"date": "2026-03-09", "close": 7.79, "volume": 1187.0}, {"date": "2026-03-10", "close": 7.8007, "volume": 515.0}, {"date": "2026-03-11", "close": 7.75, "volume": 646.0}, {"date": "2026-03-12", "close": 7.815, "volume": 2198.0}, {"date": "2026-03-13", "close": 7.815, "volume": null}, {"date": "2026-03-16", "close": 7.815, "volume": null}, {"date": "2026-03-17", "close": 7.79, "volume": 915.0}, {"date": "2026-03-18", "close": 7.68, "volume": 2936.0}, {"date": "2026-03-19", "close": 7.775, "volume": 481.0}, {"date": "2026-03-20", "close": 7.66, "volume": 6071.0}, {"date": "2026-03-23", "close": 7.81, "volume": 683.0}, {"date": "2026-03-24", "close": 7.8, "volume": 4554.0}, {"date": "2026-03-25", "close": 7.6, "volume": 10295.0}, {"date": "2026-03-26", "close": 7.6, "volume": null}, {"date": "2026-03-27", "close": 7.26, "volume": 4737.0}, {"date": "2026-03-30", "close": 7.45, "volume": 1213.0}, {"date": "2026-03-31", "close": 7.26, "volume": 2958.0}, {"date": "2026-04-01", "close": 7.26, "volume": null}, {"date": "2026-04-02", "close": 7.3, "volume": 5313.0}, {"date": "2026-04-06", "close": 7.3264, "volume": 3263.0}, {"date": "2026-04-07", "close": 7.3264, "volume": null}, {"date": "2026-04-08", "close": 7.48, "volume": 2060.0}, {"date": "2026-04-09", "close": 7.53, "volume": 245.0}, {"date": "2026-04-10", "close": 7.85, "volume": 4057.0}, {"date": "2026-04-13", "close": 7.59, "volume": 1063.0}, {"date": "2026-04-14", "close": 7.5682, "volume": 850.0}, {"date": "2026-04-15", "close": 7.79, "volume": 435.0}, {"date": "2026-04-16", "close": 7.86, "volume": 1111.0}, {"date": "2026-04-17", "close": 8.0, "volume": 7412.0}, {"date": "2026-04-20", "close": 7.77, "volume": 325.0}, {"date": "2026-04-21", "close": 7.77, "volume": null}, {"date": "2026-04-22", "close": 7.77, "volume": null}, {"date": "2026-04-23", "close": 7.7905, "volume": 2303.0}, {"date": "2026-04-24", "close": 8.0, "volume": 1257.0}, {"date": "2026-04-27", "close": 7.85, "volume": 6749.0}, {"date": "2026-04-28", "close": 7.86, "volume": 2895.0}, {"date": "2026-04-29", "close": 7.7701, "volume": 1831.0}, {"date": "2026-04-30", "close": 7.95, "volume": 5986.0}, {"date": "2026-05-01", "close": 8.115, "volume": 7893.0}, {"date": "2026-05-04", "close": 8.52, "volume": 13930.0}, {"date": "2026-05-05", "close": 9.27, "volume": 28481.0}, {"date": "2026-05-06", "close": 9.25, "volume": 9589.0}, {"date": "2026-05-07", "close": 9.84, "volume": 8913.0}, {"date": "2026-05-08", "close": 9.8, "volume": 2268.0}, {"date": "2026-05-11", "close": 10.0, "volume": 3414.0}, {"date": "2026-05-12", "close": 9.95, "volume": 3089.0}, {"date": "2026-05-13", "close": 9.96, "volume": 2239.0}, {"date": "2026-05-14", "close": 10.26, "volume": 285.0}, {"date": "2026-05-15", "close": 10.3978, "volume": 407.0}, {"date": "2026-05-18", "close": 10.03, "volume": 439.0}, {"date": "2026-05-19", "close": 9.59, "volume": 1617.0}, {"date": "2026-05-20", "close": 9.565, "volume": 1867.0}, {"date": "2026-05-21", "close": 9.665, "volume": 2026.0}, {"date": "2026-05-22", "close": 9.69, "volume": 7484.0}, {"date": "2026-05-26", "close": 9.4001, "volume": 16250.0}, {"date": "2026-05-27", "close": 9.31, "volume": 6637.0}, {"date": "2026-05-28", "close": 9.5, "volume": 8158.0}, {"date": "2026-05-29", "close": 9.595, "volume": 1231.0}, {"date": "2026-06-01", "close": 9.59, "volume": 1358.0}, {"date": "2026-06-02", "close": 9.59, "volume": null}, {"date": "2026-06-03", "close": 9.52, "volume": 12317.0}, {"date": "2026-06-04", "close": 9.55, "volume": 1746.0}, {"date": "2026-06-05", "close": 9.68, "volume": 5700.0}, {"date": "2026-06-08", "close": 9.97, "volume": 1461.0}, {"date": "2026-06-09", "close": 9.85, "volume": 1726.0}, {"date": "2026-06-10", "close": 10.1, "volume": 1866.0}, {"date": "2026-06-11", "close": 10.05, "volume": 1871.0}, {"date": "2026-06-12", "close": 10.03, "volume": 2720.0}, {"date": "2026-06-15", "close": 9.75, "volume": 2690.0}, {"date": "2026-06-16", "close": 10.04, "volume": 2753.0}, {"date": "2026-06-17", "close": 9.73, "volume": 2832.0}, {"date": "2026-06-18", "close": 9.9, "volume": 3486.0}, {"date": "2026-06-22", "close": 9.58, "volume": 45654.0}, {"date": "2026-06-23", "close": 9.58, "volume": 8236.0}, {"date": "2026-06-24", "close": 9.54, "volume": 11000.0}, {"date": "2026-06-25", "close": 9.58, "volume": 393.0}, {"date": "2026-06-26", "close": 10.38, "volume": 5679.0}, {"date": "2026-06-29", "close": 10.07, "volume": 1262.0}, {"date": "2026-06-30", "close": 9.66, "volume": 1253.0}, {"date": "2026-07-01", "close": 9.73, "volume": 1350.0}, {"date": "2026-07-02", "close": 9.735, "volume": 325.0}, {"date": "2026-07-06", "close": 9.66, "volume": 1238.0}, {"date": "2026-07-07", "close": 9.7101, "volume": 1831.0}, {"date": "2026-07-08", "close": 9.6, "volume": 269.0}, {"date": "2026-07-09", "close": 9.75, "volume": 3510.0}, {"date": "2026-07-10", "close": 10.0, "volume": 4629.0}, {"date": "2026-07-13", "close": 9.75, "volume": 2265.0}, {"date": "2026-07-14", "close": 9.75, "volume": 982.0}, {"date": "2026-07-15", "close": 10.0, "volume": 1071.0}, {"date": "2026-07-16", "close": 9.75, "volume": 1913.0}, {"date": "2026-07-17", "close": 9.61, "volume": 2384.0}, {"date": "2026-07-20", "close": 9.52, "volume": 1603.0}, {"date": "2026-07-21", "close": 9.49, "volume": 4410.0}, {"date": "2026-07-22", "close": 10.1, "volume": 62809.0}, {"date": "2026-07-23", "close": 10.02, "volume": 10270.0}, {"date": "2026-07-24", "close": 10.23, "volume": 18470.0}, {"date": "2026-07-27", "close": 10.11, "volume": 14420.0}, {"date": "2026-07-28", "close": 10.16, "volume": 24777.0}, {"date": "2026-07-29", "close": 10.04, "volume": 4774.0}, {"date": "2026-07-30", "close": 10.1, "volume": 6224.0}, {"date": "2026-07-31", "close": 10.11, "volume": 7348.0}, {"date": "2026-08-03", "close": 10.48, "volume": 11420.0}, {"date": "2026-08-04", "close": 10.78, "volume": 10347.0}, {"date": "2026-08-05", "close": 10.62, "volume": 1513.0}, {"date": "2026-08-06", "close": 10.63, "volume": 1705.0}, {"date": "2026-08-07", "close": 11.13, "volume": 2718.0}, {"date": "2026-08-10", "close": 11.25, "volume": 1742.0}, {"date": "2026-08-11", "close": 11.25, "volume": null}, {"date": "2026-08-12", "close": 11.302, "volume": 2267.0}, {"date": "2026-08-13", "close": 11.84, "volume": 544.0}, {"date": "2026-08-14", "close": 11.9051, "volume": 1266.0}, {"date": "2026-08-17", "close": 11.56, "volume": 1659.0}, {"date": "2026-08-18", "close": 11.6001, "volume": 1566.0}, {"date": "2026-08-19", "close": 11.6, "volume": 751.0}, {"date": "2026-08-20", "close": 11.6, "volume": null}, {"date": "2026-08-21", "close": 11.91, "volume": 2501.0}, {"date": "2026-08-24", "close": 11.91, "volume": 809.0}, {"date": "2026-08-25", "close": 11.88, "volume": 4650.0}, {"date": "2026-08-26", "close": 12.05, "volume": 1209.0}, {"date": "2026-08-27", "close": 12.0472, "volume": 6015.0}, {"date": "2026-08-28", "close": 12.31, "volume": 4752.0}, {"date": "2026-08-31", "close": 11.88, "volume": 823.0}, {"date": "2026-09-01", "close": 11.8, "volume": 1414.0}, {"date": "2026-09-02", "close": 11.97, "volume": 2088.0}, {"date": "2026-09-03", "close": 12.0675, "volume": 266.0}, {"date": "2026-09-04", "close": 12.1153, "volume": 2403.0}, {"date": "2026-09-08", "close": 12.025, "volume": 1525.0}, {"date": "2026-09-09", "close": 11.85, "volume": 3289.0}, {"date": "2026-09-10", "close": 11.875, "volume": 1780.0}, {"date": "2026-09-11", "close": 11.85, "volume": 1196.0}, {"date": "2026-09-14", "close": 11.81, "volume": 1762.0}, {"date": "2026-09-15", "close": 11.855, "volume": 2608.0}, {"date": "2026-09-16", "close": 11.86, "volume": 1633.0}, {"date": "2026-09-17", "close": 11.9, "volume": 867.0}, {"date": "2026-09-18", "close": 12.15, "volume": 6748.0}], "refreshing": true}