{"ticker": "COHN", "overview": {"cik": "1270436", "ticker": "COHN", "name": "Cohen & Co Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103870", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092781", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001957799-26-000143", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001957799-26-000142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025339", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089490", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084618", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001185185-26-002924", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082652", "price_sensitive": true}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001185185-26-002844", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079330", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076368", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-04", "title": "FORM S-8", "accession": "0001104659-26-070505", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070096", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001852", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-29", "title": "Form CORRESP", "accession": "0001104659-26-068214", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-28", "title": "Form UPLOAD", "accession": "0000000000-26-005438", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066920", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-18", "title": "FORM S-3", "accession": "0001104659-26-063252", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "FORM 10-Q", "accession": "0001437749-26-014604", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001104659-26-053498", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048375", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001104659-26-043977", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001104659-26-043972", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001104659-26-043967", "price_sensitive": false}]}, "description": "Cohen & Co Inc. trades as COHN on the NYSE American and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 144 insider filings for the company, from March 2010 to August 2026. Across those, 8 insiders disclosed 6 open-market purchases totalling $732.86K against 11 sales totalling $1.23M. The most recent filing on record is dated 6 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 6, "buy_sum": 732857.5, "sell_n": 11, "sell_sum": 1225490.9283999999, "net": -492633.42839999986, "insiders": 8, "first_date": "2010-03-09", "last_date": "2026-08-06"}, "metrics": {"ticker": "COHN", "has_prices": true, "as_of": "2026-10-08", "last": 10.77, "prev_close": 10.72, "change": 0.049999999999998934, "change_pct": 0.004664179104477513, "session_volume": 7494.0, "vwap_5": 10.349182036685642, "vwap_20": 10.279461610181068, "vwap_60": 11.464435563477577, "vwap_250": 16.66892871946139, "high_52w": 32.39, "low_52w": 9.3, "avg_volume_20": 16839.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-092781", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Joseph W. Pooler Jr.", "who_key": "Pooler Joseph W. Jr.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 102966.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO takes $103K off the table in COHN", "source_url": "https://www.sec.gov/Archives/edgar/data/1478247/000110465926092781/0001104659-26-092781-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0001104659-26-084618", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926084618/0001104659-26-084618-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156409}, {"id": "0001104659-26-048375", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926048375/0001104659-26-048375-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0001104659-26-037588", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926037588/0001104659-26-037588-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313369}, {"id": "0001104659-26-033174", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Joseph W. Pooler Jr.", "who_key": "Pooler Joseph W. Jr.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115821.84999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The money boss sells $116K of COHN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926033174/0001104659-26-033174-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327769}, {"id": "0001104659-26-024693", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926024693/0001104659-26-024693-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0001104659-26-024697", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Lester Raymond Brafman", "who_key": "Brafman Lester Raymond", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926024697/0001104659-26-024697-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0001104659-26-024700", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Joseph W. Pooler Jr.", "who_key": "Pooler Joseph W. Jr.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926024700/0001104659-26-024700-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0001104659-26-010703", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Lester Raymond Brafman", "who_key": "Brafman Lester Raymond", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926010703/0001104659-26-010703-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392569}, {"id": "0001104659-26-010706", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926010706/0001104659-26-010706-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392569}, {"id": "0001104659-26-010708", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Joseph W. Pooler Jr.", "who_key": "Pooler Joseph W. Jr.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 131783.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926010708/0001104659-26-010708-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392569}, {"id": "0001104659-26-010711", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Douglas Listman", "who_key": "Listman Douglas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60779.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926010711/0001104659-26-010711-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392569}, {"id": "0001104659-25-125585", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925125585/0001104659-25-125585-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442969}, {"id": "0001104659-25-122812", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Jack Haraburda", "who_key": "Haraburda Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925122812/0001104659-25-122812-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458809}, {"id": "0001104659-25-122813", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Joseph W. Pooler Jr.", "who_key": "Pooler Joseph W. Jr.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925122813/0001104659-25-122813-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458809}, {"id": "0001104659-25-122814", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Douglas Listman", "who_key": "Listman Douglas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925122814/0001104659-25-122814-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458809}, {"id": "0001104659-25-122815", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Lester Raymond Brafman", "who_key": "Brafman Lester Raymond", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925122815/0001104659-25-122815-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458809}, {"id": "0001104659-25-122816", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Diana Louise Liberto", "who_key": "Liberto Diana Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925122816/0001104659-25-122816-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458809}, {"id": "0001104659-25-122817", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925122817/0001104659-25-122817-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458809}, {"id": "0001104659-25-122819", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925122819/0001104659-25-122819-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458809}, {"id": "0001104659-26-007976", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Jack J. DiMaio Jr.", "who_key": "DiMaio Jack J. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926007976/0001104659-26-007976-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458809}, {"id": "0001104659-25-009717", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Lester Raymond Brafman", "who_key": "Brafman Lester Raymond", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925009717/0001104659-25-009717-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915289}, {"id": "0001104659-25-009721", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925009721/0001104659-25-009721-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915289}, {"id": "0001104659-25-009675", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Joseph W. Pooler Jr.", "who_key": "Pooler Joseph W. Jr.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66650.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925009675/0001104659-25-009675-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916729}, {"id": "0001104659-25-009677", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Douglas Listman", "who_key": "Listman Douglas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17639.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465925009677/0001104659-25-009677-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916729}, {"id": "0001104659-24-130815", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Lester Raymond Brafman", "who_key": "Brafman Lester Raymond", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465924130815/0001104659-24-130815-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}, {"id": "0001104659-24-130818", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465924130818/0001104659-24-130818-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}, {"id": "0001104659-24-130820", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465924130820/0001104659-24-130820-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}, {"id": "0001104659-24-130822", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Jack DiMaio", "who_key": "DiMaio Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465924130822/0001104659-24-130822-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}, {"id": "0001104659-24-130824", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Jack Haraburda", "who_key": "Haraburda Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on COHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465924130824/0001104659-24-130824-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}], "recent_buys": [{"id": "0001104659-20-096023", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Chairman and CE Europe, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49047.5, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director buys $49K of COHN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465920096023/0001104659-20-096023-index.htm", "trade_date": "2020-08-14", "timestamp": "2020-08-14", "mins": 3271129}, {"id": "0001104659-20-095976", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Lester Raymond Brafman", "who_key": "Brafman Lester Raymond", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20010.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The corner office is buying \u2014 $20K of COHN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465920095976/0001104659-20-095976-index.htm", "trade_date": "2020-08-13", "timestamp": "2020-08-13", "mins": 3272569}, {"id": "0001104659-19-053028", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Chairman and CE Europe, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "3 insiders now buying COHN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465919053028/0001104659-19-053028-index.htm", "trade_date": "2019-10-02", "timestamp": "2019-10-02", "mins": 3727609}, {"id": "0001104659-18-001002", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Christopher Ricciardi", "who_key": "Ricciardi Christopher", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 300000.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "3 insiders now buying COHN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465918001002/0001104659-18-001002-index.htm", "trade_date": "2018-01-04", "timestamp": "2018-01-04", "mins": 4643449}, {"id": "0001104659-18-001001", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "Cohen & Co Inc.", "who": "Stephanie Ricciardi", "who_key": "Ricciardi Stephanie", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 300000.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "COHN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465918001001/0001104659-18-001001-index.htm", "trade_date": "2018-01-04", "timestamp": "2018-01-04", "mins": 4643449}, {"id": "0001181431-10-015722", "src": "INSIDERS", "ticker": "COHN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "COHEN & Co INC.", "who": "Lance Ullom", "who_key": "Ullom Lance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63800.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "5 insiders pile into COHN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143110015722/0001181431-10-015722-index.htm", "trade_date": "2010-03-09", "timestamp": "2010-03-09", "mins": 8758969}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cohen & Company Inc.", "new_value": "Cohen & Co Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001270436", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001270436", "applied": 1, "detected_at": "2026-09-11T07:45:26.859681"}]}, "key_people": [{"who": "Joseph W. Pooler Jr.", "who_key": "Pooler Joseph W. Jr.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 837629.14, "net": -837629.14, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 102966.25, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478247/000110465926092781/0001104659-26-092781-index.htm"}, {"action": "SELL", "amount": 115821.84999999999, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465926033174/0001104659-26-033174-index.htm"}, {"action": "SELL", "amount": 116400.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465924070038/0001104659-24-070038-index.htm"}, {"action": "SELL", "amount": 497941.04, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465921071749/0001104659-21-071749-index.htm"}, {"action": "SELL", "amount": 4500.0, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465919061730/0001104659-19-061730-index.htm"}], "latest": {"action": "SELL", "amount": 102966.25, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478247/000110465926092781/0001104659-26-092781-index.htm"}}, {"who": "Stephanie Ricciardi", "who_key": "Ricciardi Stephanie", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2018-01-04", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465918001001/0001104659-18-001001-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2018-01-04", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465918001001/0001104659-18-001001-index.htm"}}, {"who": "Christopher Ricciardi", "who_key": "Ricciardi Christopher", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 47.6, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2018-01-04", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465918001002/0001104659-18-001002-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2018-01-04", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465918001002/0001104659-18-001002-index.htm"}}, {"who": "Douglas Listman", "who_key": "Listman Douglas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 253042.3724, "net": -253042.3724, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20436.9484, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465923032242/0001104659-23-032242-index.htm"}, {"action": "SELL", "amount": 22582.504, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465922033229/0001104659-22-033229-index.htm"}, {"action": "SELL", "amount": 210022.91999999998, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465921070497/0001104659-21-070497-index.htm"}], "latest": {"action": "SELL", "amount": 20436.9484, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465923032242/0001104659-23-032242-index.htm"}}, {"who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Chairman and CE Europe, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 49047.5, "sold": 127048.0, "net": -78000.5, "trades": 3, "top_score": 35.9, "lean": "selling", "history": [{"action": "BUY", "amount": 49047.5, "date": "2020-08-14", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465920096023/0001104659-20-096023-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-10-02", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465919053028/0001104659-19-053028-index.htm"}, {"action": "SELL", "amount": 127048.0, "date": "2017-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465917074365/0001104659-17-074365-index.htm"}], "latest": {"action": "BUY", "amount": 49047.5, "date": "2020-08-14", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465920096023/0001104659-20-096023-index.htm"}}, {"who": "Lance Ullom", "who_key": "Ullom Lance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 63800.0, "sold": 0, "net": 63800.0, "trades": 1, "top_score": 51.7, "lean": "buying", "history": [{"action": "BUY", "amount": 63800.0, "date": "2010-03-09", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143110015722/0001181431-10-015722-index.htm"}], "latest": {"action": "BUY", "amount": 63800.0, "date": "2010-03-09", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143110015722/0001181431-10-015722-index.htm"}}, {"who": "Lester Raymond Brafman", "who_key": "Brafman Lester Raymond", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 20010.0, "sold": 0, "net": 20010.0, "trades": 1, "top_score": 41.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20010.0, "date": "2020-08-13", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465920095976/0001104659-20-095976-index.htm"}], "latest": {"action": "BUY", "amount": 20010.0, "date": "2020-08-13", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465920095976/0001104659-20-095976-index.htm"}}, {"who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7771.416, "net": -7771.416, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2169.16, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465922122823/0001104659-22-122823-index.htm"}, {"action": "SELL", "amount": 5602.256, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465920095977/0001104659-20-095977-index.htm"}], "latest": {"action": "SELL", "amount": 2169.16, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000110465922122823/0001104659-22-122823-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -102966.25}], "announcements": [{"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103870", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092781", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001957799-26-000143", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001957799-26-000142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025339", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089490", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084618", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001185185-26-002924", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082652", "price_sensitive": true}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001185185-26-002844", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079330", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076368", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-04", "title": "FORM S-8", "accession": "0001104659-26-070505", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070096", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001852", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-29", "title": "Form CORRESP", "accession": "0001104659-26-068214", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-28", "title": "Form UPLOAD", "accession": "0000000000-26-005438", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066920", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-18", "title": "FORM S-3", "accession": "0001104659-26-063252", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "FORM 10-Q", "accession": "0001437749-26-014604", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001104659-26-053498", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048375", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001104659-26-043977", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001104659-26-043972", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001104659-26-043967", "price_sensitive": false}], "performance": {"ticker": "COHN", "has_prices": true, "summary": {"n": 6, "avg": 0.2265720081495498, "win_rate": 0.6666666666666666, "best": 1.733502538071066, "worst": -0.4524656837824098, "as_of": "2026-10-08"}, "buys": [{"who": "COHEN DANIEL G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and CE Europe, Director, 10% Owner", "amount": 49047.5, "date": "2020-08-14", "score": 35.9, "ref_price": 18.86, "return": -0.42895015906680806}, {"who": "Brafman Lester Raymond", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 20010.0, "date": "2020-08-13", "score": 41.0, "ref_price": 19.67, "return": -0.4524656837824098}, {"who": "COHEN DANIEL G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and CE Europe, Director, 10% Owner", "amount": 0.0, "date": "2019-10-02", "score": 15.0, "ref_price": 3.94, "return": 1.733502538071066}, {"who": "Ricciardi Christopher", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 300000.0, "date": "2018-01-04", "score": 47.6, "ref_price": 8.75, "return": 0.23085714285714282}, {"who": "Ricciardi Stephanie", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 300000.0, "date": "2018-01-04", "score": 47.7, "ref_price": 8.75, "return": 0.23085714285714282}, {"who": "Ullom Lance", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63800.0, "date": "2010-03-09", "score": 51.7, "ref_price": 10.3, "return": 0.04563106796116494}]}, "price_series": [{"date": "2016-10-10", "close": 10.3, "volume": 21.0}, {"date": "2016-10-11", "close": 10.3, "volume": 552.0}, {"date": "2016-10-12", "close": 10.497, "volume": 37.0}, {"date": "2016-10-13", "close": 10.2, "volume": 53.0}, {"date": "2016-10-14", "close": 10.589, "volume": 61.0}, {"date": "2016-10-17", "close": 10.2, "volume": 1435.0}, {"date": "2016-10-18", "close": 10.1, "volume": 690.0}, {"date": "2016-10-19", "close": 10.4, "volume": 53.0}, {"date": "2016-10-20", "close": 10.3, "volume": 338.0}, {"date": "2016-10-21", "close": 10.2, "volume": 222.0}, {"date": "2016-10-24", "close": 10.4, "volume": 593.0}, {"date": "2016-10-25", "close": 10.3, "volume": 606.0}, {"date": "2016-10-26", "close": 11.245, "volume": 3747.0}, {"date": "2016-10-27", "close": 10.4, "volume": 1692.0}, {"date": "2016-10-28", "close": 10.1, "volume": 908.0}, {"date": "2016-10-31", "close": 10.4, "volume": 290.0}, {"date": "2016-11-01", "close": 11.8, "volume": 23236.0}, {"date": "2016-11-02", "close": 11.841, "volume": 1589.0}, {"date": "2016-11-03", "close": 11.8, "volume": 729.0}, {"date": "2016-11-04", "close": 11.8, "volume": 248.0}, {"date": "2016-11-07", "close": 12.3, "volume": 381.0}, {"date": "2016-11-08", "close": 11.801, "volume": 248.0}, {"date": "2016-11-09", "close": 12.4, "volume": 528.0}, {"date": "2016-11-10", "close": 12.3, "volume": 832.0}, {"date": "2016-11-11", "close": 12.3, "volume": 406.0}, {"date": "2016-11-14", "close": 12.6, "volume": 530.0}, {"date": "2016-11-15", "close": 11.7, "volume": 518.0}, {"date": "2016-11-16", "close": 11.8, "volume": 631.0}, {"date": "2016-11-17", "close": 11.4, "volume": 1527.0}, {"date": "2016-11-18", "close": 11.4, "volume": 463.0}, {"date": "2016-11-21", "close": 12.0, "volume": 38.0}, {"date": "2016-11-22", "close": 11.9, "volume": 1428.0}, {"date": "2016-11-23", "close": 11.9, "volume": 1233.0}, {"date": "2016-11-25", "close": 12.5, "volume": 241.0}, {"date": "2016-11-28", "close": 11.9, "volume": 350.0}, {"date": "2016-11-29", "close": 11.6, "volume": 665.0}, {"date": "2016-11-30", "close": 11.6, "volume": 805.0}, {"date": "2016-12-01", "close": 11.6, "volume": 1389.0}, {"date": "2016-12-02", "close": 11.8, "volume": 602.0}, {"date": "2016-12-05", "close": 12.405, "volume": 1645.0}, {"date": "2016-12-06", "close": 12.1, "volume": 263.0}, {"date": "2016-12-07", "close": 11.65, "volume": 489.0}, {"date": "2016-12-08", "close": 11.7, "volume": 1632.0}, {"date": "2016-12-09", "close": 12.7, "volume": 2910.0}, {"date": "2016-12-12", "close": 12.2, "volume": 1267.0}, {"date": "2016-12-13", "close": 12.0, "volume": 6419.0}, {"date": "2016-12-14", "close": 11.632, "volume": 3650.0}, {"date": "2016-12-15", "close": 11.4, "volume": 2222.0}, {"date": "2016-12-16", "close": 11.4, "volume": 747.0}, {"date": "2016-12-19", "close": 11.9, "volume": 1730.0}, {"date": "2016-12-20", "close": 11.6, "volume": 306.0}, {"date": "2016-12-21", "close": 11.9, "volume": 719.0}, {"date": "2016-12-22", "close": 11.9, "volume": 144.0}, {"date": "2016-12-23", "close": 12.0, "volume": 63.0}, {"date": "2016-12-27", "close": 11.9, "volume": 1380.0}, {"date": "2016-12-28", "close": 11.4, "volume": 187.0}, {"date": "2016-12-29", "close": 11.8, "volume": 305.0}, {"date": "2016-12-30", "close": 11.9, "volume": 1731.0}, {"date": "2017-01-03", "close": 12.1, "volume": 568.0}, {"date": "2017-01-04", "close": 11.4, "volume": 498.0}, {"date": "2017-01-05", "close": 11.71, "volume": 389.0}, {"date": "2017-01-06", "close": 11.999, "volume": 779.0}, {"date": "2017-01-09", "close": 12.0, "volume": 38.0}, {"date": "2017-01-10", "close": 12.3, "volume": 1166.0}, {"date": "2017-01-11", "close": 12.098, "volume": 2013.0}, {"date": "2017-01-12", "close": 12.3, "volume": 44.0}, {"date": "2017-01-13", "close": 11.701, "volume": 62.0}, {"date": "2017-01-17", "close": 12.4, "volume": 415.0}, {"date": "2017-01-18", "close": 12.672, "volume": 2077.0}, {"date": "2017-01-19", "close": 12.5, "volume": 5930.0}, {"date": "2017-01-20", "close": 12.7, "volume": 4990.0}, {"date": "2017-01-23", "close": 13.1, "volume": 2527.0}, {"date": "2017-01-24", "close": 13.0, "volume": 6514.0}, {"date": "2017-01-25", "close": 13.1, "volume": 8554.0}, {"date": "2017-01-26", "close": 12.8, "volume": 4116.0}, {"date": "2017-01-27", "close": 13.2, "volume": 3334.0}, {"date": "2017-01-30", "close": 13.2, "volume": 7636.0}, {"date": "2017-01-31", "close": 12.7, "volume": 2434.0}, {"date": "2017-02-01", "close": 12.95, "volume": 1553.0}, {"date": "2017-02-02", "close": 12.8, "volume": 2513.0}, {"date": "2017-02-03", "close": 13.501, "volume": 66624.0}, {"date": "2017-02-06", "close": 12.759, "volume": 5150.0}, {"date": "2017-02-07", "close": 12.68, "volume": 1047.0}, {"date": "2017-02-08", "close": 12.3, "volume": 3767.0}, {"date": "2017-02-09", "close": 12.3, "volume": 128.0}, {"date": "2017-02-10", "close": 12.5, "volume": 982.0}, {"date": "2017-02-13", "close": 12.6, "volume": 334.0}, {"date": "2017-02-14", "close": 13.3, "volume": 1241.0}, {"date": "2017-02-15", "close": 13.2, "volume": 3987.0}, {"date": "2017-02-16", "close": 13.2, "volume": 4907.0}, {"date": "2017-02-17", "close": 13.6, "volume": 5459.0}, {"date": "2017-02-21", "close": 13.6, "volume": 8475.0}, {"date": "2017-02-22", "close": 13.1, "volume": 2245.0}, {"date": "2017-02-23", "close": 12.8, "volume": 5670.0}, {"date": "2017-02-24", "close": 12.7, "volume": 1503.0}, {"date": "2017-02-27", "close": 12.9, "volume": 859.0}, {"date": "2017-02-28", "close": 12.5, "volume": 4184.0}, {"date": "2017-03-01", "close": 13.0, "volume": 1777.0}, {"date": "2017-03-02", "close": 13.5, "volume": 1921.0}, {"date": "2017-03-03", "close": 13.4, "volume": 466.0}, {"date": "2017-03-06", "close": 13.2, "volume": 3323.0}, {"date": "2017-03-07", "close": 12.8, "volume": 1026.0}, {"date": "2017-03-08", "close": 12.7, "volume": 662.0}, {"date": "2017-03-09", "close": 12.4, "volume": 1998.0}, {"date": "2017-03-10", "close": 12.2, "volume": 524.0}, {"date": "2017-03-13", "close": 11.3, "volume": 8153.0}, {"date": "2017-03-14", "close": 12.0, "volume": 5273.0}, {"date": "2017-03-15", "close": 11.6, "volume": 1700.0}, {"date": "2017-03-16", "close": 11.7, "volume": 6551.0}, {"date": "2017-03-17", "close": 12.6, "volume": 6904.0}, {"date": "2017-03-20", "close": 12.2, "volume": 6177.0}, {"date": "2017-03-21", "close": 11.7, "volume": 2338.0}, {"date": "2017-03-22", "close": 11.8, "volume": 471.0}, {"date": "2017-03-23", "close": 12.1, "volume": 502.0}, {"date": "2017-03-24", "close": 11.711, "volume": 870.0}, {"date": "2017-03-27", "close": 11.9, "volume": 725.0}, {"date": "2017-03-28", "close": 11.5, "volume": 717.0}, {"date": "2017-03-29", "close": 11.5, "volume": 362.0}, {"date": "2017-03-30", "close": 11.6, "volume": 555.0}, {"date": "2017-03-31", "close": 11.6, "volume": 404.0}, {"date": "2017-04-03", "close": 11.8, "volume": 2642.0}, {"date": "2017-04-04", "close": 11.5, "volume": 1695.0}, {"date": "2017-04-05", "close": 11.7, "volume": 471.0}, {"date": "2017-04-06", "close": 12.2, "volume": 4149.0}, {"date": "2017-04-07", "close": 11.6, "volume": 2294.0}, {"date": "2017-04-10", "close": 11.7, "volume": 252.0}, {"date": "2017-04-11", "close": 11.5, "volume": 404.0}, {"date": "2017-04-12", "close": 11.6, "volume": 460.0}, {"date": "2017-04-13", "close": 11.5, "volume": 162.0}, {"date": "2017-04-17", "close": 11.85, "volume": 1827.0}, {"date": "2017-04-18", "close": 11.9, "volume": 3209.0}, {"date": "2017-04-19", "close": 11.717, "volume": 1015.0}, {"date": "2017-04-20", "close": 11.7, "volume": 109.0}, {"date": "2017-04-21", "close": 11.5, "volume": 1019.0}, {"date": "2017-04-24", "close": 12.11, "volume": 4580.0}, {"date": "2017-04-25", "close": 12.0, "volume": 94.0}, {"date": "2017-04-26", "close": 12.199, "volume": 195.0}, {"date": "2017-04-27", "close": 11.9, "volume": 601.0}, {"date": "2017-04-28", "close": 11.8, "volume": 258.0}, {"date": "2017-05-01", "close": 11.6, "volume": 460.0}, {"date": "2017-05-02", "close": 11.6, "volume": 410.0}, {"date": "2017-05-03", "close": 12.2, "volume": 32071.0}, {"date": "2017-05-04", "close": 11.9, "volume": 3908.0}, {"date": "2017-05-05", "close": 11.8, "volume": 589.0}, {"date": "2017-05-08", "close": 11.69, "volume": 393.0}, {"date": "2017-05-09", "close": 11.5, "volume": 1553.0}, {"date": "2017-05-10", "close": 11.6, "volume": 2769.0}, {"date": "2017-05-11", "close": 11.7, "volume": 758.0}, {"date": "2017-05-12", "close": 11.6, "volume": 4600.0}, {"date": "2017-05-15", "close": 12.1, "volume": 6852.0}, {"date": "2017-05-16", "close": 11.7, "volume": 1349.0}, {"date": "2017-05-17", "close": 12.523, "volume": 2318.0}, {"date": "2017-05-18", "close": 12.9, "volume": 3500.0}, {"date": "2017-05-19", "close": 11.8, "volume": 1260.0}, {"date": "2017-05-22", "close": 11.9, "volume": 7290.0}, {"date": "2017-05-23", "close": 12.6, "volume": 267.0}, {"date": "2017-05-24", "close": 12.8, "volume": 236.0}, {"date": "2017-05-25", "close": 12.6, "volume": 1140.0}, {"date": "2017-05-26", "close": 12.8, "volume": 1007.0}, {"date": "2017-05-30", "close": 12.5, "volume": 343.0}, {"date": "2017-05-31", "close": 12.4, "volume": 167.0}, {"date": "2017-06-01", "close": 12.0, "volume": 583.0}, {"date": "2017-06-02", "close": 12.3, "volume": 572.0}, {"date": "2017-06-05", "close": 12.1, "volume": 242.0}, {"date": "2017-06-06", "close": 11.8, "volume": 1215.0}, {"date": "2017-06-07", "close": 12.0, "volume": 8575.0}, {"date": "2017-06-08", "close": 12.2, "volume": 120.0}, {"date": "2017-06-09", "close": 11.9, "volume": 1012.0}, {"date": "2017-06-12", "close": 11.9, "volume": 1409.0}, {"date": "2017-06-13", "close": 11.8, "volume": 1224.0}, {"date": "2017-06-14", "close": 11.801, "volume": 336.0}, {"date": "2017-06-15", "close": 11.8, "volume": 564.0}, {"date": "2017-06-16", "close": 11.6, "volume": 491.0}, {"date": "2017-06-19", "close": 11.7, "volume": 753.0}, {"date": "2017-06-20", "close": 11.601, "volume": 411.0}, {"date": "2017-06-21", "close": 11.6, "volume": 259.0}, {"date": "2017-06-22", "close": 11.5, "volume": 1608.0}, {"date": "2017-06-23", "close": 11.8, "volume": 1184.0}, {"date": "2017-06-26", "close": 11.6, "volume": 35.0}, {"date": "2017-06-27", "close": 11.5, "volume": 225.0}, {"date": "2017-06-28", "close": 11.8, "volume": 253.0}, {"date": "2017-06-29", "close": 12.24, "volume": 75.0}, {"date": "2017-06-30", "close": 11.6, "volume": 1197.0}, {"date": "2017-07-03", "close": 11.6, "volume": 46.0}, {"date": "2017-07-05", "close": 11.8, "volume": 104.0}, {"date": "2017-07-06", "close": 11.6, "volume": 351.0}, {"date": "2017-07-07", "close": 11.7, "volume": 108.0}, {"date": "2017-07-10", "close": 11.8, "volume": 36.0}, {"date": "2017-07-11", "close": 11.9, "volume": 197.0}, {"date": "2017-07-12", "close": 11.7, "volume": 53.0}, {"date": "2017-07-13", "close": 11.6, "volume": 78.0}, {"date": "2017-07-14", "close": 11.7, "volume": 490.0}, {"date": "2017-07-17", "close": 11.9, "volume": 756.0}, {"date": "2017-07-18", "close": 11.964, "volume": 340.0}, {"date": "2017-07-19", "close": 11.9, "volume": 744.0}, {"date": "2017-07-20", "close": 11.9, "volume": 70.0}, {"date": "2017-07-21", "close": 11.9, "volume": 32.0}, {"date": "2017-07-24", "close": 12.0, "volume": 591.0}, {"date": "2017-07-25", "close": 11.9, "volume": 662.0}, {"date": "2017-07-26", "close": 11.9, "volume": 1113.0}, {"date": "2017-07-27", "close": 11.8, "volume": 1808.0}, {"date": "2017-07-28", "close": 11.8, "volume": 59.0}, {"date": "2017-07-31", "close": 11.8, "volume": 1143.0}, {"date": "2017-08-01", "close": 11.8, "volume": 353.0}, {"date": "2017-08-02", "close": 11.7, "volume": 345.0}, {"date": "2017-08-03", "close": 11.4, "volume": 6632.0}, {"date": "2017-08-04", "close": 11.6, "volume": 375.0}, {"date": "2017-08-07", "close": 11.4, "volume": 1668.0}, {"date": "2017-08-08", "close": 11.5, "volume": 117.0}, {"date": "2017-08-09", "close": 11.2, "volume": 960.0}, {"date": "2017-08-10", "close": 11.5, "volume": 604.0}, {"date": "2017-08-11", "close": 11.2, "volume": 2197.0}, {"date": "2017-08-14", "close": 11.9, "volume": 1400.0}, {"date": "2017-08-15", "close": 11.5, "volume": 851.0}, {"date": "2017-08-16", "close": 11.5, "volume": 256.0}, {"date": "2017-08-17", "close": 11.2, "volume": 1311.0}, {"date": "2017-08-18", "close": 11.7, "volume": 341.0}, {"date": "2017-08-21", "close": 11.493, "volume": 79.0}, {"date": "2017-08-22", "close": 11.3, "volume": 1703.0}, {"date": "2017-08-23", "close": 11.316, "volume": 1881.0}, {"date": "2017-08-24", "close": 11.2, "volume": 1143.0}, {"date": "2017-08-25", "close": 11.2, "volume": 2943.0}, {"date": "2017-08-28", "close": 11.1, "volume": 957.0}, {"date": "2017-08-29", "close": 11.3, "volume": 939.0}, {"date": "2017-08-30", "close": 11.4, "volume": 1167.0}, {"date": "2017-08-31", "close": 11.4, "volume": 1468.0}, {"date": "2017-09-01", "close": 11.6, "volume": 1343.0}, {"date": "2017-09-05", "close": 10.44, "volume": 225.0}, {"date": "2017-09-06", "close": 10.56, "volume": 737.0}, {"date": "2017-09-07", "close": 10.5775, "volume": 1494.0}, {"date": "2017-09-08", "close": 11.26, "volume": 1171.0}, {"date": "2017-09-11", "close": 10.96, "volume": 1526.0}, {"date": "2017-09-12", "close": 11.05, "volume": 1612.0}, {"date": "2017-09-13", "close": 11.31, "volume": 1268.0}, {"date": "2017-09-14", "close": 11.31, "volume": null}, {"date": "2017-09-15", "close": 11.5, "volume": 1092.0}, {"date": "2017-09-18", "close": 10.7872, "volume": 529.0}, {"date": "2017-09-19", "close": 10.78, "volume": 160.0}, {"date": "2017-09-20", "close": 10.78, "volume": null}, {"date": "2017-09-21", "close": 10.8, "volume": 216.0}, {"date": "2017-09-22", "close": 11.006, "volume": 1364.0}, {"date": "2017-09-25", "close": 11.006, "volume": null}, {"date": "2017-09-26", "close": 11.0004, "volume": 271.0}, {"date": "2017-09-27", "close": 11.0, "volume": 4383.0}, {"date": "2017-09-28", "close": 11.0, "volume": 1503.0}, {"date": "2017-09-29", "close": 11.0, "volume": null}, {"date": "2017-10-02", "close": 10.9957, "volume": 547.0}, {"date": "2017-10-03", "close": 10.8124, "volume": 478.0}, {"date": "2017-10-04", "close": 10.71, "volume": 2255.0}, {"date": "2017-10-05", "close": 10.5, "volume": 481.0}, {"date": "2017-10-06", "close": 10.55, "volume": 318.0}, {"date": "2017-10-09", "close": 10.2501, "volume": 1225.0}, {"date": "2017-10-10", "close": 10.2501, "volume": null}, {"date": "2017-10-11", "close": 10.2501, "volume": 1424.0}, {"date": "2017-10-12", "close": 10.2501, "volume": null}, {"date": "2017-10-13", "close": 10.05, "volume": 3906.0}, {"date": "2017-10-16", "close": 10.05, "volume": null}, {"date": "2017-10-17", "close": 10.2, "volume": 366.0}, {"date": "2017-10-18", "close": 10.3, "volume": 461.0}, {"date": "2017-10-19", "close": 10.01, "volume": 3160.0}, {"date": "2017-10-20", "close": 10.29, "volume": 9197.0}, {"date": "2017-10-23", "close": 10.0, "volume": 3052.0}, {"date": "2017-10-24", "close": 9.9001, "volume": 1203.0}, {"date": "2017-10-25", "close": 9.9001, "volume": null}, {"date": "2017-10-26", "close": 9.9001, "volume": null}, {"date": "2017-10-27", "close": 9.9001, "volume": null}, {"date": "2017-10-30", "close": 9.95, "volume": 375.0}, {"date": "2017-10-31", "close": 9.9292, "volume": 879.0}, {"date": "2017-11-01", "close": 8.84, "volume": 14270.0}, {"date": "2017-11-02", "close": 8.888, "volume": 1565.0}, {"date": "2017-11-03", "close": 8.91, "volume": 1533.0}, {"date": "2017-11-06", "close": 8.8176, "volume": 1516.0}, {"date": "2017-11-07", "close": 8.92, "volume": 3442.0}, {"date": "2017-11-08", "close": 9.11, "volume": 663.0}, {"date": "2017-11-09", "close": 9.0, "volume": 884.0}, {"date": "2017-11-10", "close": 8.92, "volume": 1239.0}, {"date": "2017-11-13", "close": 8.8199, "volume": 1295.0}, {"date": "2017-11-14", "close": 8.9813, "volume": 1196.0}, {"date": "2017-11-15", "close": 8.866, "volume": 6355.0}, {"date": "2017-11-16", "close": 8.51, "volume": 3278.0}, {"date": "2017-11-17", "close": 8.4, "volume": 2293.0}, {"date": "2017-11-20", "close": 7.7482, "volume": 720.0}, {"date": "2017-11-21", "close": 7.7482, "volume": null}, {"date": "2017-11-22", "close": 8.0601, "volume": 2510.0}, {"date": "2017-11-24", "close": 7.6504, "volume": 299.0}, {"date": "2017-11-27", "close": 7.7901, "volume": 3870.0}, {"date": "2017-11-28", "close": 7.8466, "volume": 1778.0}, {"date": "2017-11-29", "close": 7.69, "volume": 272.0}, {"date": "2017-11-30", "close": 7.6009, "volume": 404.0}, {"date": "2017-12-01", "close": 7.73, "volume": 1435.0}, {"date": "2017-12-04", "close": 7.8, "volume": 2994.0}, {"date": "2017-12-05", "close": 7.8244, "volume": 481.0}, {"date": "2017-12-06", "close": 7.7, "volume": 2100.0}, {"date": "2017-12-07", "close": 7.7, "volume": null}, {"date": "2017-12-08", "close": 7.6899, "volume": 1803.0}, {"date": "2017-12-11", "close": 7.79, "volume": 1234.0}, {"date": "2017-12-12", "close": 7.71, "volume": 2672.0}, {"date": "2017-12-13", "close": 7.78, "volume": 3096.0}, {"date": "2017-12-14", "close": 7.67, "volume": 3493.0}, {"date": "2017-12-15", "close": 7.89, "volume": 2283.0}, {"date": "2017-12-18", "close": 7.51, "volume": 9170.0}, {"date": "2017-12-19", "close": 7.65, "volume": 7152.0}, {"date": "2017-12-20", "close": 7.5608, "volume": 1069.0}, {"date": "2017-12-21", "close": 7.62, "volume": 968.0}, {"date": "2017-12-22", "close": 7.72, "volume": 11840.0}, {"date": "2017-12-26", "close": 7.7, "volume": 4842.0}, {"date": "2017-12-27", "close": 7.99, "volume": 1462.0}, {"date": "2017-12-28", "close": 8.08, "volume": 1084.0}, {"date": "2017-12-29", "close": 8.02, "volume": 2694.0}, {"date": "2018-01-02", "close": 8.2, "volume": 8304.0}, {"date": "2018-01-03", "close": 8.52, "volume": 9746.0}, {"date": "2018-01-04", "close": 8.75, "volume": 2508.0}, {"date": "2018-01-05", "close": 9.7, "volume": 6763.0}, {"date": "2018-01-08", "close": 9.76, "volume": 3627.0}, {"date": "2018-01-09", "close": 9.8, "volume": 793.0}, {"date": "2018-01-10", "close": 9.9104, "volume": 3996.0}, {"date": "2018-01-11", "close": 9.21, "volume": 2625.0}, {"date": "2018-01-12", "close": 9.21, "volume": 2630.0}, {"date": "2018-01-16", "close": 9.52, "volume": 2255.0}, {"date": "2018-01-17", "close": 9.545, "volume": 518.0}, {"date": "2018-01-18", "close": 9.5386, "volume": 1325.0}, {"date": "2018-01-19", "close": 10.0, "volume": 1506.0}, {"date": "2018-01-22", "close": 10.0, "volume": null}, {"date": "2018-01-23", "close": 9.89, "volume": 1324.0}, {"date": "2018-01-24", "close": 9.75, "volume": 393.0}, {"date": "2018-01-25", "close": 9.75, "volume": null}, {"date": "2018-01-26", "close": 9.8501, "volume": 281.0}, {"date": "2018-01-29", "close": 9.75, "volume": 1143.0}, {"date": "2018-01-30", "close": 9.9189, "volume": 1182.0}, {"date": "2018-01-31", "close": 9.9189, "volume": null}, {"date": "2018-02-01", "close": 9.7501, "volume": 791.0}, {"date": "2018-02-02", "close": 9.75, "volume": 608.0}, {"date": "2018-02-05", "close": 9.75, "volume": 3548.0}, {"date": "2018-02-06", "close": 9.9, "volume": 708.0}, {"date": "2018-02-07", "close": 9.9, "volume": null}, {"date": "2018-02-08", "close": 9.8899, "volume": 560.0}, {"date": "2018-02-09", "close": 10.0, "volume": 1860.0}, {"date": "2018-02-12", "close": 9.75, "volume": 308.0}, {"date": "2018-02-13", "close": 9.75, "volume": null}, {"date": "2018-02-14", "close": 9.75, "volume": null}, {"date": "2018-02-15", "close": 9.87, "volume": 3401.0}, {"date": "2018-02-16", "close": 10.2, "volume": 513.0}, {"date": "2018-02-20", "close": 9.794, "volume": 791.0}, {"date": "2018-02-21", "close": 10.45, "volume": 3144.0}, {"date": "2018-02-22", "close": 10.99, "volume": 572.0}, {"date": "2018-02-23", "close": 10.99, "volume": null}, {"date": "2018-02-26", "close": 11.09, "volume": 599.0}, {"date": "2018-02-27", "close": 10.5301, "volume": 2460.0}, {"date": "2018-02-28", "close": 10.5301, "volume": null}, {"date": "2018-03-01", "close": 10.9703, "volume": 246.0}, {"date": "2018-03-02", "close": 10.9703, "volume": null}, {"date": "2018-03-05", "close": 10.32, "volume": 1435.0}, {"date": "2018-03-06", "close": 10.7501, "volume": 1886.0}, {"date": "2018-03-07", "close": 11.2, "volume": 449.0}, {"date": "2018-03-08", "close": 10.5, "volume": 3631.0}, {"date": "2018-03-09", "close": 10.5, "volume": null}, {"date": "2018-03-12", "close": 10.5, "volume": null}, {"date": "2018-03-13", "close": 10.5, "volume": null}, {"date": "2018-03-14", "close": 11.16, "volume": 146.0}, {"date": "2018-03-15", "close": 11.2, "volume": 604.0}, {"date": "2018-03-16", "close": 11.2, "volume": 4054.0}, {"date": "2018-03-19", "close": 10.2156, "volume": 359.0}, {"date": "2018-03-20", "close": 10.2156, "volume": null}, {"date": "2018-03-21", "close": 10.21, "volume": 196.0}, {"date": "2018-03-22", "close": 10.2, "volume": 2835.0}, {"date": "2018-03-23", "close": 10.2, "volume": 2398.0}, {"date": "2018-03-26", "close": 10.2, "volume": null}, {"date": "2018-03-27", "close": 10.2844, "volume": 1259.0}, {"date": "2018-03-28", "close": 10.2844, "volume": null}, {"date": "2018-03-29", "close": 10.93, "volume": 266.0}, {"date": "2018-04-02", "close": 10.85, "volume": 1479.0}, {"date": "2018-04-03", "close": 10.85, "volume": null}, {"date": "2018-04-04", "close": 10.85, "volume": null}, {"date": "2018-04-05", "close": 10.2001, "volume": 285.0}, {"date": "2018-04-06", "close": 10.2001, "volume": null}, {"date": "2018-04-09", "close": 10.1303, "volume": 348.0}, {"date": "2018-04-10", "close": 10.98, "volume": 882.0}, {"date": "2018-04-11", "close": 10.98, "volume": null}, {"date": "2018-04-12", "close": 11.44, "volume": 7113.0}, {"date": "2018-04-13", "close": 11.44, "volume": null}, {"date": "2018-04-16", "close": 11.44, "volume": null}, {"date": "2018-04-17", "close": 11.44, "volume": 773.0}, {"date": "2018-04-18", "close": 11.2, "volume": 731.0}, {"date": "2018-04-19", "close": 11.2, "volume": null}, {"date": "2018-04-20", "close": 11.2, "volume": null}, {"date": "2018-04-23", "close": 11.2, "volume": null}, {"date": "2018-04-24", "close": 11.53, "volume": 3882.0}, {"date": "2018-04-25", "close": 10.64, "volume": 807.0}, {"date": "2018-04-26", "close": 10.1, "volume": 523.0}, {"date": "2018-04-27", "close": 10.3, "volume": 974.0}, {"date": "2018-04-30", "close": 10.3, "volume": null}, {"date": "2018-05-01", "close": 10.3, "volume": null}, {"date": "2018-05-02", "close": 10.3906, "volume": 2059.0}, {"date": "2018-05-03", "close": 10.89, "volume": 1371.0}, {"date": "2018-05-04", "close": 10.5, "volume": 369.0}, {"date": "2018-05-07", "close": 10.5, "volume": 743.0}, {"date": "2018-05-08", "close": 10.5, "volume": null}, {"date": "2018-05-09", "close": 10.5, "volume": null}, {"date": "2018-05-10", "close": 10.5, "volume": null}, {"date": "2018-05-11", "close": 10.5, "volume": null}, {"date": "2018-05-14", "close": 10.5, "volume": 1209.0}, {"date": "2018-05-15", "close": 10.551, "volume": 336.0}, {"date": "2018-05-16", "close": 11.15, "volume": 521.0}, {"date": "2018-05-17", "close": 11.3132, "volume": 317.0}, {"date": "2018-05-18", "close": 11.3132, "volume": null}, {"date": "2018-05-21", "close": 11.3132, "volume": null}, {"date": "2018-05-22", "close": 10.3, "volume": 376.0}, {"date": "2018-05-23", "close": 10.82, "volume": 382.0}, {"date": "2018-05-24", "close": 10.49, "volume": 1815.0}, {"date": "2018-05-25", "close": 11.0, "volume": 39546.0}, {"date": "2018-05-29", "close": 11.12, "volume": 5933.0}, {"date": "2018-05-30", "close": 10.92, "volume": 4738.0}, {"date": "2018-05-31", "close": 10.85, "volume": 56149.0}, {"date": "2018-06-01", "close": 10.94, "volume": 4089.0}, {"date": "2018-06-04", "close": 10.86, "volume": 4634.0}, {"date": "2018-06-05", "close": 10.9387, "volume": 1275.0}, {"date": "2018-06-06", "close": 10.9387, "volume": null}, {"date": "2018-06-07", "close": 10.9, "volume": 2818.0}, {"date": "2018-06-08", "close": 10.91, "volume": 6352.0}, {"date": "2018-06-11", "close": 10.66, "volume": 18781.0}, {"date": "2018-06-12", "close": 10.79, "volume": 18581.0}, {"date": "2018-06-13", "close": 11.0, "volume": 19351.0}, {"date": "2018-06-14", "close": 11.09, "volume": 7697.0}, {"date": "2018-06-15", "close": 10.45, "volume": 9946.0}, {"date": "2018-06-18", "close": 10.4932, "volume": 456.0}, {"date": "2018-06-19", "close": 10.85, "volume": 2443.0}, {"date": "2018-06-20", "close": 11.055, "volume": 11936.0}, {"date": "2018-06-21", "close": 10.86, "volume": 9916.0}, {"date": "2018-06-22", "close": 11.08, "volume": 3893.0}, {"date": "2018-06-25", "close": 10.91, "volume": 28206.0}, {"date": "2018-06-26", "close": 10.9, "volume": 518.0}, {"date": "2018-06-27", "close": 10.84, "volume": 374.0}, {"date": "2018-06-28", "close": 10.55, "volume": 1057.0}, {"date": "2018-06-29", "close": 10.6001, "volume": 204.0}, {"date": "2018-07-02", "close": 11.164, "volume": 4021.0}, {"date": "2018-07-03", "close": 11.164, "volume": null}, {"date": "2018-07-05", "close": 11.164, "volume": null}, {"date": "2018-07-06", "close": 11.0, "volume": 710.0}, {"date": "2018-07-09", "close": 11.0, "volume": null}, {"date": "2018-07-10", "close": 11.0, "volume": null}, {"date": "2018-07-11", "close": 10.73, "volume": 726.0}, {"date": "2018-07-12", "close": 10.7, "volume": 975.0}, {"date": "2018-07-13", "close": 10.7, "volume": null}, {"date": "2018-07-16", "close": 10.65, "volume": 609.0}, {"date": "2018-07-17", "close": 10.65, "volume": null}, {"date": "2018-07-18", "close": 10.5, "volume": 2111.0}, {"date": "2018-07-19", "close": 10.5, "volume": null}, {"date": "2018-07-20", "close": 10.7503, "volume": 207.0}, {"date": "2018-07-23", "close": 10.7503, "volume": null}, {"date": "2018-07-24", "close": 10.7503, "volume": null}, {"date": "2018-07-25", "close": 10.7503, "volume": null}, {"date": "2018-07-26", "close": 10.55, "volume": 344.0}, {"date": "2018-07-27", "close": 10.44, "volume": 1220.0}, {"date": "2018-07-30", "close": 10.44, "volume": null}, {"date": "2018-07-31", "close": 10.4133, "volume": 598.0}, {"date": "2018-08-01", "close": 9.36, "volume": 2199.0}, {"date": "2018-08-02", "close": 10.02, "volume": 454.0}, {"date": "2018-08-03", "close": 10.02, "volume": null}, {"date": "2018-08-06", "close": 10.02, "volume": null}, {"date": "2018-08-07", "close": 9.38, "volume": 701.0}, {"date": "2018-08-08", "close": 9.74, "volume": 4556.0}, {"date": "2018-08-09", "close": 9.6718, "volume": 332.0}, {"date": "2018-08-10", "close": 9.6718, "volume": null}, {"date": "2018-08-13", "close": 9.68, "volume": 316.0}, {"date": "2018-08-14", "close": 9.5299, "volume": 996.0}, {"date": "2018-08-15", "close": 9.75, "volume": 1206.0}, {"date": "2018-08-16", "close": 10.0, "volume": 1626.0}, {"date": "2018-08-17", "close": 9.7395, "volume": 613.0}, {"date": "2018-08-20", "close": 10.0, "volume": 3176.0}, {"date": "2018-08-21", "close": 9.8196, "volume": 4669.0}, {"date": "2018-08-22", "close": 9.7804, "volume": 5039.0}, {"date": "2018-08-23", "close": 10.3904, "volume": 1563.0}, {"date": "2018-08-24", "close": 9.6, "volume": 186.0}, {"date": "2018-08-27", "close": 9.6, "volume": null}, {"date": "2018-08-28", "close": 10.0, "volume": 2115.0}, {"date": "2018-08-29", "close": 9.95, "volume": 1677.0}, {"date": "2018-08-30", "close": 10.14, "volume": 667.0}, {"date": "2018-08-31", "close": 9.71, "volume": 3282.0}, {"date": "2018-09-04", "close": 9.8048, "volume": 2280.0}, {"date": "2018-09-05", "close": 9.7, "volume": 3899.0}, {"date": "2018-09-06", "close": 9.9254, "volume": 1560.0}, {"date": "2018-09-07", "close": 9.6, "volume": 276.0}, {"date": "2018-09-10", "close": 9.43, "volume": 824.0}, {"date": "2018-09-11", "close": 9.53, "volume": 5342.0}, {"date": "2018-09-12", "close": 9.59, "volume": 3126.0}, {"date": "2018-09-13", "close": 9.5, "volume": 1949.0}, {"date": "2018-09-14", "close": 9.7887, "volume": 1186.0}, {"date": "2018-09-17", "close": 9.42, "volume": 240.0}, {"date": "2018-09-18", "close": 9.66, "volume": 1174.0}, {"date": "2018-09-19", "close": 9.5025, "volume": 1601.0}, {"date": "2018-09-20", "close": 10.115, "volume": 1409.0}, {"date": "2018-09-21", "close": 10.09, "volume": 8709.0}, {"date": "2018-09-24", "close": 10.0, "volume": 3813.0}, {"date": "2018-09-25", "close": 10.0, "volume": null}, {"date": "2018-09-26", "close": 10.0, "volume": null}, {"date": "2018-09-27", "close": 10.0, "volume": null}, {"date": "2018-09-28", "close": 10.0, "volume": 764.0}, {"date": "2018-10-01", "close": 10.0, "volume": 1557.0}, {"date": "2018-10-02", "close": 10.0, "volume": null}, {"date": "2018-10-03", "close": 10.14, "volume": 2015.0}, {"date": "2018-10-04", "close": 9.6769, "volume": 3434.0}, {"date": "2018-10-05", "close": 9.8993, "volume": 1925.0}, {"date": "2018-10-08", "close": 9.86, "volume": 2219.0}, {"date": "2018-10-09", "close": 9.9925, "volume": 478.0}, {"date": "2018-10-10", "close": 10.14, "volume": 5342.0}, {"date": "2018-10-11", "close": 10.27, "volume": 11480.0}, {"date": "2018-10-12", "close": 10.13, "volume": 2975.0}, {"date": "2018-10-15", "close": 10.1, "volume": 13682.0}, {"date": "2018-10-16", "close": 10.54, "volume": 2234.0}, {"date": "2018-10-17", "close": 10.3, "volume": 3728.0}, {"date": "2018-10-18", "close": 10.3, "volume": null}, {"date": "2018-10-19", "close": 10.02, "volume": 3058.0}, {"date": "2018-10-22", "close": 10.103, "volume": 2366.0}, {"date": "2018-10-23", "close": 9.96, "volume": 2051.0}, {"date": "2018-10-24", "close": 10.06, "volume": 1740.0}, {"date": "2018-10-25", "close": 10.2519, "volume": 465.0}, {"date": "2018-10-26", "close": 10.3973, "volume": 2126.0}, {"date": "2018-10-29", "close": 10.52, "volume": 1803.0}, {"date": "2018-10-30", "close": 10.6, "volume": 319.0}, {"date": "2018-10-31", "close": 10.1, "volume": 2360.0}, {"date": "2018-11-01", "close": 9.72, "volume": 1062.0}, {"date": "2018-11-02", "close": 9.7, "volume": 6449.0}, {"date": "2018-11-05", "close": 10.23, "volume": 2304.0}, {"date": "2018-11-06", "close": 10.3, "volume": 3995.0}, {"date": "2018-11-07", "close": 10.0, "volume": 7620.0}, {"date": "2018-11-08", "close": 10.01, "volume": 1007.0}, {"date": "2018-11-09", "close": 9.88, "volume": 176.0}, {"date": "2018-11-12", "close": 9.7972, "volume": 1848.0}, {"date": "2018-11-13", "close": 9.83, "volume": 2463.0}, {"date": "2018-11-14", "close": 9.78, "volume": 1650.0}, {"date": "2018-11-15", "close": 9.78, "volume": null}, {"date": "2018-11-16", "close": 9.47, "volume": 2154.0}, {"date": "2018-11-19", "close": 9.0611, "volume": 2619.0}, {"date": "2018-11-20", "close": 8.6011, "volume": 2415.0}, {"date": "2018-11-21", "close": 9.5, "volume": 3807.0}, {"date": "2018-11-23", "close": 8.89, "volume": 1738.0}, {"date": "2018-11-26", "close": 9.12, "volume": 1356.0}, {"date": "2018-11-27", "close": 9.0027, "volume": 492.0}, {"date": "2018-11-28", "close": 8.81, "volume": 5518.0}, {"date": "2018-11-29", "close": 8.85, "volume": 3744.0}, {"date": "2018-11-30", "close": 8.8925, "volume": 2610.0}, {"date": "2018-12-03", "close": 8.8, "volume": 1175.0}, {"date": "2018-12-04", "close": 8.8, "volume": null}, {"date": "2018-12-06", "close": 7.4, "volume": 7226.0}, {"date": "2018-12-07", "close": 8.5311, "volume": 3868.0}, {"date": "2018-12-10", "close": 8.96, "volume": 4602.0}, {"date": "2018-12-11", "close": 8.6933, "volume": 4591.0}, {"date": "2018-12-12", "close": 9.5, "volume": 2272.0}, {"date": "2018-12-13", "close": 8.88, "volume": 618.0}, {"date": "2018-12-14", "close": 8.88, "volume": null}, {"date": "2018-12-17", "close": 8.88, "volume": null}, {"date": "2018-12-18", "close": 8.88, "volume": null}, {"date": "2018-12-19", "close": 8.78, "volume": 640.0}, {"date": "2018-12-20", "close": 8.23, "volume": 847.0}, {"date": "2018-12-21", "close": 8.44, "volume": 2112.0}, {"date": "2018-12-24", "close": 8.02, "volume": 1458.0}, {"date": "2018-12-26", "close": 8.39, "volume": 1639.0}, {"date": "2018-12-27", "close": 8.766, "volume": 3410.0}, {"date": "2018-12-28", "close": 8.7364, "volume": 382.0}, {"date": "2018-12-31", "close": 8.43, "volume": 1269.0}, {"date": "2019-01-02", "close": 9.47, "volume": 1957.0}, {"date": "2019-01-03", "close": 9.3701, "volume": 935.0}, {"date": "2019-01-04", "close": 9.252, "volume": 1399.0}, {"date": "2019-01-07", "close": 8.87, "volume": 409.0}, {"date": "2019-01-08", "close": 8.34, "volume": 4753.0}, {"date": "2019-01-09", "close": 8.61, "volume": 2224.0}, {"date": "2019-01-10", "close": 8.7713, "volume": 5934.0}, {"date": "2019-01-11", "close": 8.73, "volume": 1660.0}, {"date": "2019-01-14", "close": 8.4001, "volume": 2412.0}, {"date": "2019-01-15", "close": 8.34, "volume": 3432.0}, {"date": "2019-01-16", "close": 8.34, "volume": null}, {"date": "2019-01-17", "close": 8.55, "volume": 2443.0}, {"date": "2019-01-18", "close": 8.2927, "volume": 1807.0}, {"date": "2019-01-22", "close": 8.2501, "volume": 6220.0}, {"date": "2019-01-23", "close": 8.2501, "volume": null}, {"date": "2019-01-24", "close": 8.25, "volume": 4451.0}, {"date": "2019-01-25", "close": 8.25, "volume": null}, {"date": "2019-01-28", "close": 8.25, "volume": null}, {"date": "2019-01-29", "close": 8.25, "volume": null}, {"date": "2019-01-30", "close": 8.25, "volume": null}, {"date": "2019-01-31", "close": 8.15, "volume": 5227.0}, {"date": "2019-02-01", "close": 8.0, "volume": 449.0}, {"date": "2019-02-04", "close": 7.91, "volume": 1096.0}, {"date": "2019-02-05", "close": 8.0, "volume": 991.0}, {"date": "2019-02-06", "close": 8.1362, "volume": 237.0}, {"date": "2019-02-07", "close": 8.0001, "volume": 2248.0}, {"date": "2019-02-08", "close": 8.0, "volume": 1992.0}, {"date": "2019-02-11", "close": 8.0, "volume": null}, {"date": "2019-02-12", "close": 8.0, "volume": 2265.0}, {"date": "2019-02-13", "close": 8.0, "volume": null}, {"date": "2019-02-14", "close": 7.811, "volume": 1124.0}, {"date": "2019-02-15", "close": 7.85, "volume": 3299.0}, {"date": "2019-02-19", "close": 7.85, "volume": null}, {"date": "2019-02-20", "close": 7.94, "volume": 226.0}, {"date": "2019-02-21", "close": 7.89, "volume": 1105.0}, {"date": "2019-02-22", "close": 7.84, "volume": 1821.0}, {"date": "2019-02-25", "close": 7.93, "volume": 3245.0}, {"date": "2019-02-26", "close": 7.93, "volume": null}, {"date": "2019-02-27", "close": 7.93, "volume": null}, {"date": "2019-02-28", "close": 7.93, "volume": null}, {"date": "2019-03-01", "close": 7.93, "volume": null}, {"date": "2019-03-04", "close": 7.8317, "volume": 1018.0}, {"date": "2019-03-05", "close": 7.81, "volume": 602.0}, {"date": "2019-03-06", "close": 7.87, "volume": 1206.0}, {"date": "2019-03-07", "close": 7.87, "volume": null}, {"date": "2019-03-08", "close": 7.84, "volume": 3645.0}, {"date": "2019-03-11", "close": 7.7796, "volume": 3195.0}, {"date": "2019-03-12", "close": 7.5425, "volume": 1719.0}, {"date": "2019-03-13", "close": 7.5878, "volume": 420.0}, {"date": "2019-03-14", "close": 7.8, "volume": 1243.0}, {"date": "2019-03-15", "close": 7.85, "volume": 2377.0}, {"date": "2019-03-18", "close": 7.88, "volume": 5349.0}, {"date": "2019-03-19", "close": 7.62, "volume": 10268.0}, {"date": "2019-03-20", "close": 7.5926, "volume": 1441.0}, {"date": "2019-03-21", "close": 7.3, "volume": 3431.0}, {"date": "2019-03-22", "close": 7.1, "volume": 1738.0}, {"date": "2019-03-25", "close": 7.0676, "volume": 1311.0}, {"date": "2019-03-26", "close": 7.401, "volume": 662.0}, {"date": "2019-03-27", "close": 8.39, "volume": 75715.0}, {"date": "2019-03-28", "close": 7.1, "volume": 23279.0}, {"date": "2019-03-29", "close": 6.64, "volume": 7431.0}, {"date": "2019-04-01", "close": 6.5112, "volume": 4756.0}, {"date": "2019-04-02", "close": 6.855, "volume": 5945.0}, {"date": "2019-04-03", "close": 6.32, "volume": 3360.0}, {"date": "2019-04-04", "close": 6.52, "volume": 414.0}, {"date": "2019-04-05", "close": 6.26, "volume": 1674.0}, {"date": "2019-04-08", "close": 6.35, "volume": 6563.0}, {"date": "2019-04-09", "close": 6.7514, "volume": 3189.0}, {"date": "2019-04-10", "close": 6.25, "volume": 18186.0}, {"date": "2019-04-11", "close": 6.25, "volume": 11661.0}, {"date": "2019-04-12", "close": 6.34, "volume": 914.0}, {"date": "2019-04-15", "close": 6.37, "volume": 1299.0}, {"date": "2019-04-16", "close": 6.2987, "volume": 1553.0}, {"date": "2019-04-17", "close": 6.24, "volume": 5201.0}, {"date": "2019-04-18", "close": 6.3, "volume": 201.0}, {"date": "2019-04-22", "close": 6.15, "volume": 5101.0}, {"date": "2019-04-23", "close": 6.23, "volume": 14105.0}, {"date": "2019-04-24", "close": 6.0972, "volume": 6954.0}, {"date": "2019-04-25", "close": 6.11, "volume": 7039.0}, {"date": "2019-04-26", "close": 6.1069, "volume": 168.0}, {"date": "2019-04-29", "close": 6.0001, "volume": 1739.0}, {"date": "2019-04-30", "close": 5.9507, "volume": 12412.0}, {"date": "2019-05-01", "close": 5.92, "volume": 4107.0}, {"date": "2019-05-02", "close": 5.9, "volume": 1126.0}, {"date": "2019-05-03", "close": 5.8716, "volume": 781.0}, {"date": "2019-05-06", "close": 5.7722, "volume": 1827.0}, {"date": "2019-05-07", "close": 5.73, "volume": 512.0}, {"date": "2019-05-08", "close": 5.6999, "volume": 2337.0}, {"date": "2019-05-09", "close": 5.7, "volume": 190.0}, {"date": "2019-05-10", "close": 5.6629, "volume": 106.0}, {"date": "2019-05-13", "close": 5.48, "volume": 3180.0}, {"date": "2019-05-14", "close": 5.4519, "volume": 856.0}, {"date": "2019-05-15", "close": 5.4605, "volume": 690.0}, {"date": "2019-05-16", "close": 5.6, "volume": 19545.0}, {"date": "2019-05-17", "close": 5.67, "volume": 11803.0}, {"date": "2019-05-20", "close": 6.04, "volume": 29954.0}, {"date": "2019-05-21", "close": 6.05, "volume": 16383.0}, {"date": "2019-05-22", "close": 6.15, "volume": 14845.0}, {"date": "2019-05-23", "close": 5.9, "volume": 14218.0}, {"date": "2019-05-24", "close": 5.6, "volume": 11638.0}, {"date": "2019-05-28", "close": 5.3056, "volume": 9948.0}, {"date": "2019-05-29", "close": 5.3466, "volume": 1406.0}, {"date": "2019-05-30", "close": 5.3466, "volume": null}, {"date": "2019-05-31", "close": 5.15, "volume": 2822.0}, {"date": "2019-06-03", "close": 5.26, "volume": 4332.0}, {"date": "2019-06-04", "close": 5.19, "volume": 17823.0}, {"date": "2019-06-05", "close": 5.0405, "volume": 3554.0}, {"date": "2019-06-06", "close": 5.0753, "volume": 1914.0}, {"date": "2019-06-07", "close": 5.1, "volume": 1029.0}, {"date": "2019-06-10", "close": 5.0148, "volume": 8368.0}, {"date": "2019-06-11", "close": 5.55, "volume": 9596.0}, {"date": "2019-06-12", "close": 5.68, "volume": 12544.0}, {"date": "2019-06-13", "close": 5.226, "volume": 11176.0}, {"date": "2019-06-14", "close": 5.01, "volume": 6485.0}, {"date": "2019-06-17", "close": 4.78, "volume": 9234.0}, {"date": "2019-06-18", "close": 4.9759, "volume": 8104.0}, {"date": "2019-06-19", "close": 4.95, "volume": 8989.0}, {"date": "2019-06-20", "close": 4.8826, "volume": 8167.0}, {"date": "2019-06-21", "close": 4.75, "volume": 13078.0}, {"date": "2019-06-24", "close": 4.8, "volume": 9410.0}, {"date": "2019-06-25", "close": 4.5436, "volume": 25984.0}, {"date": "2019-06-26", "close": 4.87, "volume": 22929.0}, {"date": "2019-06-27", "close": 4.5, "volume": 12650.0}, {"date": "2019-06-28", "close": 4.6, "volume": 29151.0}, {"date": "2019-07-01", "close": 4.57, "volume": 5963.0}, {"date": "2019-07-02", "close": 4.5451, "volume": 20211.0}, {"date": "2019-07-03", "close": 4.7321, "volume": 11270.0}, {"date": "2019-07-05", "close": 4.758, "volume": 636.0}, {"date": "2019-07-08", "close": 4.52, "volume": 2765.0}, {"date": "2019-07-09", "close": 4.4, "volume": 135.0}, {"date": "2019-07-10", "close": 4.4805, "volume": 7507.0}, {"date": "2019-07-11", "close": 4.76, "volume": 10792.0}, {"date": "2019-07-12", "close": 4.8, "volume": 10135.0}, {"date": "2019-07-15", "close": 4.9, "volume": 10375.0}, {"date": "2019-07-16", "close": 4.8, "volume": 12694.0}, {"date": "2019-07-17", "close": 4.93, "volume": 7041.0}, {"date": "2019-07-18", "close": 5.05, "volume": 10604.0}, {"date": "2019-07-19", "close": 5.0412, "volume": 10218.0}, {"date": "2019-07-22", "close": 4.95, "volume": 12409.0}, {"date": "2019-07-23", "close": 4.95, "volume": 7545.0}, {"date": "2019-07-24", "close": 4.89, "volume": 14117.0}, {"date": "2019-07-25", "close": 4.78, "volume": 1340.0}, {"date": "2019-07-26", "close": 4.86, "volume": 1660.0}, {"date": "2019-07-29", "close": 4.86, "volume": null}, {"date": "2019-07-30", "close": 4.79, "volume": 313.0}, {"date": "2019-07-31", "close": 4.862, "volume": 285.0}, {"date": "2019-08-01", "close": 4.6, "volume": 521.0}, {"date": "2019-08-02", "close": 4.6, "volume": 3166.0}, {"date": "2019-08-05", "close": 4.486, "volume": 1325.0}, {"date": "2019-08-06", "close": 4.3, "volume": 111.0}, {"date": "2019-08-07", "close": 4.3, "volume": 8213.0}, {"date": "2019-08-08", "close": 4.71, "volume": 8261.0}, {"date": "2019-08-09", "close": 4.4915, "volume": 7658.0}, {"date": "2019-08-12", "close": 4.5, "volume": 5540.0}, {"date": "2019-08-13", "close": 4.1, "volume": 14393.0}, {"date": "2019-08-14", "close": 3.8824, "volume": 11033.0}, {"date": "2019-08-15", "close": 3.85, "volume": 13134.0}, {"date": "2019-08-16", "close": 4.09, "volume": 7224.0}, {"date": "2019-08-19", "close": 3.99, "volume": 7061.0}, {"date": "2019-08-20", "close": 3.93, "volume": 215.0}, {"date": "2019-08-21", "close": 4.0605, "volume": 1321.0}, {"date": "2019-08-22", "close": 4.0999, "volume": 1006.0}, {"date": "2019-08-23", "close": 4.0999, "volume": null}, {"date": "2019-08-26", "close": 4.04, "volume": 2192.0}, {"date": "2019-08-27", "close": 3.65, "volume": 4531.0}, {"date": "2019-08-28", "close": 3.68, "volume": 615.0}, {"date": "2019-08-29", "close": 3.6725, "volume": 997.0}, {"date": "2019-08-30", "close": 3.6725, "volume": null}, {"date": "2019-09-03", "close": 3.56, "volume": 599.0}, {"date": "2019-09-04", "close": 3.34, "volume": 2342.0}, {"date": "2019-09-05", "close": 3.45, "volume": 6168.0}, {"date": "2019-09-06", "close": 3.25, "volume": 4903.0}, {"date": "2019-09-09", "close": 3.26, "volume": 3305.0}, {"date": "2019-09-10", "close": 3.26, "volume": 2215.0}, {"date": "2019-09-11", "close": 3.7284, "volume": 15781.0}, {"date": "2019-09-12", "close": 3.69, "volume": 18469.0}, {"date": "2019-09-13", "close": 3.98, "volume": 7804.0}, {"date": "2019-09-16", "close": 3.91, "volume": 11690.0}, {"date": "2019-09-17", "close": 3.88, "volume": 9588.0}, {"date": "2019-09-18", "close": 3.85, "volume": 7333.0}, {"date": "2019-09-19", "close": 3.95, "volume": 1683.0}, {"date": "2019-09-20", "close": 3.95, "volume": 1493.0}, {"date": "2019-09-23", "close": 3.6134, "volume": 4035.0}, {"date": "2019-09-24", "close": 3.65, "volume": 5089.0}, {"date": "2019-09-25", "close": 3.8, "volume": 647.0}, {"date": "2019-09-26", "close": 3.79, "volume": 136.0}, {"date": "2019-09-27", "close": 3.72, "volume": 3590.0}, {"date": "2019-09-30", "close": 4.1, "volume": 10250.0}, {"date": "2019-10-01", "close": 4.0, "volume": 271.0}, {"date": "2019-10-02", "close": 3.94, "volume": 1065.0}, {"date": "2019-10-03", "close": 3.98, "volume": 3268.0}, {"date": "2019-10-04", "close": 4.07, "volume": 2037.0}, {"date": "2019-10-07", "close": 4.1, "volume": 3691.0}, {"date": "2019-10-08", "close": 4.1, "volume": null}, {"date": "2019-10-09", "close": 4.1, "volume": null}, {"date": "2019-10-10", "close": 4.0141, "volume": 407.0}, {"date": "2019-10-11", "close": 4.12, "volume": 553.0}, {"date": "2019-10-14", "close": 4.06, "volume": 1598.0}, {"date": "2019-10-15", "close": 4.14, "volume": 990.0}, {"date": "2019-10-16", "close": 4.24, "volume": 1879.0}, {"date": "2019-10-17", "close": 4.62, "volume": 24302.0}, {"date": "2019-10-18", "close": 4.8, "volume": 643.0}, {"date": "2019-10-21", "close": 4.8, "volume": 1934.0}, {"date": "2019-10-22", "close": 4.7, "volume": 3192.0}, {"date": "2019-10-23", "close": 5.1442, "volume": 24145.0}, {"date": "2019-10-24", "close": 5.0251, "volume": 7492.0}, {"date": "2019-10-25", "close": 4.75, "volume": 5744.0}, {"date": "2019-10-28", "close": 4.68, "volume": 2748.0}, {"date": "2019-10-29", "close": 4.82, "volume": 2146.0}, {"date": "2019-10-30", "close": 4.3, "volume": 6023.0}, {"date": "2019-10-31", "close": 4.3, "volume": null}, {"date": "2019-11-01", "close": 4.3, "volume": null}, {"date": "2019-11-04", "close": 4.25, "volume": 230.0}, {"date": "2019-11-05", "close": 4.25, "volume": 4727.0}, {"date": "2019-11-06", "close": 4.25, "volume": null}, {"date": "2019-11-07", "close": 3.8516, "volume": 650.0}, {"date": "2019-11-08", "close": 3.8516, "volume": null}, {"date": "2019-11-11", "close": 3.8516, "volume": null}, {"date": "2019-11-12", "close": 3.9, "volume": 2017.0}, {"date": "2019-11-13", "close": 3.9, "volume": null}, {"date": "2019-11-14", "close": 3.7466, "volume": 1079.0}, {"date": "2019-11-15", "close": 3.6925, "volume": 1169.0}, {"date": "2019-11-18", "close": 3.5, "volume": 3645.0}, {"date": "2019-11-19", "close": 3.5, "volume": 2618.0}, {"date": "2019-11-20", "close": 3.74, "volume": 5320.0}, {"date": "2019-11-21", "close": 3.8799, "volume": 3731.0}, {"date": "2019-11-22", "close": 3.875, "volume": 102.0}, {"date": "2019-11-25", "close": 3.8, "volume": 1800.0}, {"date": "2019-11-26", "close": 3.5, "volume": 36374.0}, {"date": "2019-11-27", "close": 2.95, "volume": 5329.0}, {"date": "2019-11-29", "close": 3.0, "volume": 1599.0}, {"date": "2019-12-02", "close": 3.0, "volume": null}, {"date": "2019-12-03", "close": 3.11, "volume": 2617.0}, {"date": "2019-12-04", "close": 3.1446, "volume": 286.0}, {"date": "2019-12-05", "close": 3.09, "volume": 825.0}, {"date": "2019-12-06", "close": 3.0, "volume": 14662.0}, {"date": "2019-12-09", "close": 3.01, "volume": 2296.0}, {"date": "2019-12-10", "close": 2.99, "volume": 1072.0}, {"date": "2019-12-11", "close": 3.5, "volume": 119811.0}, {"date": "2019-12-12", "close": 3.57, "volume": 61420.0}, {"date": "2019-12-13", "close": 4.5631, "volume": 192648.0}, {"date": "2019-12-16", "close": 3.85, "volume": 66563.0}, {"date": "2019-12-17", "close": 3.77, "volume": 18029.0}, {"date": "2019-12-18", "close": 3.52, "volume": 7971.0}, {"date": "2019-12-19", "close": 3.27, "volume": 9406.0}, {"date": "2019-12-20", "close": 3.825, "volume": 17867.0}, {"date": "2019-12-23", "close": 3.5168, "volume": 11770.0}, {"date": "2019-12-24", "close": 3.65, "volume": 11676.0}, {"date": "2019-12-26", "close": 3.63, "volume": 13656.0}, {"date": "2019-12-27", "close": 3.8162, "volume": 14129.0}, {"date": "2019-12-30", "close": 3.5256, "volume": 15711.0}, {"date": "2019-12-31", "close": 3.95, "volume": 27889.0}, {"date": "2020-01-02", "close": 3.77, "volume": 21316.0}, {"date": "2020-01-03", "close": 3.79, "volume": 17683.0}, {"date": "2020-01-06", "close": 4.27, "volume": 71218.0}, {"date": "2020-01-07", "close": 4.3051, "volume": 7206.0}, {"date": "2020-01-08", "close": 4.35, "volume": 12176.0}, {"date": "2020-01-09", "close": 4.3101, "volume": 12483.0}, {"date": "2020-01-10", "close": 4.33, "volume": 12410.0}, {"date": "2020-01-13", "close": 4.227, "volume": 13991.0}, {"date": "2020-01-14", "close": 4.07, "volume": 17722.0}, {"date": "2020-01-15", "close": 3.945, "volume": 16302.0}, {"date": "2020-01-16", "close": 3.94, "volume": 232931.0}, {"date": "2020-01-17", "close": 3.61, "volume": 50281.0}, {"date": "2020-01-21", "close": 3.77, "volume": 82839.0}, {"date": "2020-01-22", "close": 4.101, "volume": 52539.0}, {"date": "2020-01-23", "close": 4.0876, "volume": 6855.0}, {"date": "2020-01-24", "close": 3.85, "volume": 8387.0}, {"date": "2020-01-27", "close": 4.121, "volume": 373976.0}, {"date": "2020-01-28", "close": 3.97, "volume": 16668.0}, {"date": "2020-01-29", "close": 3.945, "volume": 29908.0}, {"date": "2020-01-30", "close": 3.63, "volume": 33363.0}, {"date": "2020-01-31", "close": 3.5, "volume": 27417.0}, {"date": "2020-02-03", "close": 3.5849, "volume": 41239.0}, {"date": "2020-02-04", "close": 3.6801, "volume": 38477.0}, {"date": "2020-02-05", "close": 3.88, "volume": 60550.0}, {"date": "2020-02-06", "close": 3.85, "volume": 4319.0}, {"date": "2020-02-07", "close": 4.2636, "volume": 48688.0}, {"date": "2020-02-10", "close": 4.26, "volume": 17616.0}, {"date": "2020-02-11", "close": 4.2505, "volume": 31519.0}, {"date": "2020-02-12", "close": 4.3341, "volume": 13820.0}, {"date": "2020-02-13", "close": 4.57, "volume": 17709.0}, {"date": "2020-02-14", "close": 4.5554, "volume": 40074.0}, {"date": "2020-02-18", "close": 4.4589, "volume": 44515.0}, {"date": "2020-02-19", "close": 4.6573, "volume": 27305.0}, {"date": "2020-02-20", "close": 4.48, "volume": 33172.0}, {"date": "2020-02-21", "close": 4.2, "volume": 104422.0}, {"date": "2020-02-24", "close": 4.0344, "volume": 18294.0}, {"date": "2020-02-25", "close": 4.02, "volume": 37274.0}, {"date": "2020-02-26", "close": 4.32, "volume": 38999.0}, {"date": "2020-02-27", "close": 4.04, "volume": 2297.0}, {"date": "2020-02-28", "close": 3.99, "volume": 21556.0}, {"date": "2020-03-02", "close": 3.78, "volume": 26929.0}, {"date": "2020-03-03", "close": 4.06, "volume": 8928.0}, {"date": "2020-03-04", "close": 4.0, "volume": 3708.0}, {"date": "2020-03-05", "close": 5.11, "volume": 1043825.0}, {"date": "2020-03-06", "close": 4.25, "volume": 145238.0}, {"date": "2020-03-09", "close": 4.3362, "volume": 69021.0}, {"date": "2020-03-10", "close": 4.75, "volume": 33282.0}, {"date": "2020-03-11", "close": 4.41, "volume": 30054.0}, {"date": "2020-03-12", "close": 3.9, "volume": 37511.0}, {"date": "2020-03-13", "close": 4.13, "volume": 33663.0}, {"date": "2020-03-16", "close": 3.84, "volume": 11288.0}, {"date": "2020-03-17", "close": 3.785, "volume": 39393.0}, {"date": "2020-03-18", "close": 3.13, "volume": 24707.0}, {"date": "2020-03-19", "close": 3.7, "volume": 8548.0}, {"date": "2020-03-20", "close": 3.605, "volume": 6938.0}, {"date": "2020-03-23", "close": 3.4, "volume": 4410.0}, {"date": "2020-03-24", "close": 3.4, "volume": 4443.0}, {"date": "2020-03-25", "close": 3.35, "volume": 4642.0}, {"date": "2020-03-26", "close": 3.62, "volume": 39888.0}, {"date": "2020-03-27", "close": 3.26, "volume": 16984.0}, {"date": "2020-03-30", "close": 3.51, "volume": 1962.0}, {"date": "2020-03-31", "close": 3.32, "volume": 4312.0}, {"date": "2020-04-01", "close": 3.24, "volume": 9453.0}, {"date": "2020-04-02", "close": 3.2, "volume": 1838.0}, {"date": "2020-04-03", "close": 3.1, "volume": 7623.0}, {"date": "2020-04-06", "close": 3.27, "volume": 8772.0}, {"date": "2020-04-07", "close": 3.35, "volume": 9788.0}, {"date": "2020-04-08", "close": 3.5394, "volume": 610.0}, {"date": "2020-04-09", "close": 3.5102, "volume": 2444.0}, {"date": "2020-04-13", "close": 3.62, "volume": 2138.0}, {"date": "2020-04-14", "close": 3.81, "volume": 6335.0}, {"date": "2020-04-15", "close": 3.84, "volume": 15021.0}, {"date": "2020-04-16", "close": 3.8451, "volume": 1507.0}, {"date": "2020-04-17", "close": 3.89, "volume": 2331.0}, {"date": "2020-04-20", "close": 3.6627, "volume": 4150.0}, {"date": "2020-04-21", "close": 3.5392, "volume": 1534.0}, {"date": "2020-04-22", "close": 3.96, "volume": 1353.0}, {"date": "2020-04-23", "close": 3.97, "volume": 3469.0}, {"date": "2020-04-24", "close": 3.98, "volume": 4848.0}, {"date": "2020-04-27", "close": 4.1027, "volume": 8381.0}, {"date": "2020-04-28", "close": 4.4245, "volume": 48775.0}, {"date": "2020-04-29", "close": 4.11, "volume": 12994.0}, {"date": "2020-04-30", "close": 4.18, "volume": 4116.0}, {"date": "2020-05-01", "close": 4.35, "volume": 3164.0}, {"date": "2020-05-04", "close": 4.1, "volume": 1239.0}, {"date": "2020-05-05", "close": 4.1, "volume": 338.0}, {"date": "2020-05-06", "close": 4.1537, "volume": 415.0}, {"date": "2020-05-07", "close": 3.68, "volume": 14126.0}, {"date": "2020-05-08", "close": 3.28, "volume": 18217.0}, {"date": "2020-05-11", "close": 3.35, "volume": 19682.0}, {"date": "2020-05-12", "close": 3.28, "volume": 19734.0}, {"date": "2020-05-13", "close": 3.07, "volume": 2530.0}, {"date": "2020-05-14", "close": 3.0099, "volume": 199.0}, {"date": "2020-05-15", "close": 2.96, "volume": 4725.0}, {"date": "2020-05-18", "close": 2.98, "volume": 2235.0}, {"date": "2020-05-19", "close": 3.19, "volume": 5710.0}, {"date": "2020-05-20", "close": 3.4401, "volume": 314901.0}, {"date": "2020-05-21", "close": 3.51, "volume": 54015.0}, {"date": "2020-05-22", "close": 3.47, "volume": 12702.0}, {"date": "2020-05-26", "close": 3.5928, "volume": 15059.0}, {"date": "2020-05-27", "close": 3.5, "volume": 5495.0}, {"date": "2020-05-28", "close": 3.55, "volume": 7890.0}, {"date": "2020-05-29", "close": 3.4473, "volume": 5869.0}, {"date": "2020-06-01", "close": 3.458, "volume": 1288.0}, {"date": "2020-06-02", "close": 3.44, "volume": 986.0}, {"date": "2020-06-03", "close": 3.355, "volume": 6267.0}, {"date": "2020-06-04", "close": 3.21, "volume": 6697.0}, {"date": "2020-06-05", "close": 3.46, "volume": 31978.0}, {"date": "2020-06-08", "close": 4.25, "volume": 318224.0}, {"date": "2020-06-09", "close": 3.8699, "volume": 53074.0}, {"date": "2020-06-10", "close": 3.76, "volume": 15871.0}, {"date": "2020-06-11", "close": 3.3601, "volume": 26215.0}, {"date": "2020-06-12", "close": 3.61, "volume": 16404.0}, {"date": "2020-06-15", "close": 3.84, "volume": 21012.0}, {"date": "2020-06-16", "close": 4.11, "volume": 50397.0}, {"date": "2020-06-17", "close": 8.5, "volume": 6300868.0}, {"date": "2020-06-18", "close": 7.7, "volume": 1106634.0}, {"date": "2020-06-19", "close": 13.51, "volume": 13783310.0}, {"date": "2020-06-22", "close": 11.95, "volume": 611140.0}, {"date": "2020-06-23", "close": 11.07, "volume": 193843.0}, {"date": "2020-06-24", "close": 10.49, "volume": 125948.0}, {"date": "2020-06-25", "close": 10.51, "volume": 232062.0}, {"date": "2020-06-26", "close": 10.4, "volume": 265837.0}, {"date": "2020-06-29", "close": 8.53, "volume": 198395.0}, {"date": "2020-06-30", "close": 9.42, "volume": 351118.0}, {"date": "2020-07-01", "close": 9.82, "volume": 168759.0}, {"date": "2020-07-02", "close": 9.7, "volume": 251380.0}, {"date": "2020-07-06", "close": 9.0, "volume": 69509.0}, {"date": "2020-07-07", "close": 8.5, "volume": 53586.0}, {"date": "2020-07-08", "close": 8.17, "volume": 39232.0}, {"date": "2020-07-09", "close": 8.02, "volume": 20336.0}, {"date": "2020-07-10", "close": 8.66, "volume": 53118.0}, {"date": "2020-07-13", "close": 8.06, "volume": 37558.0}, {"date": "2020-07-14", "close": 7.77, "volume": 23211.0}, {"date": "2020-07-15", "close": 7.7, "volume": 20178.0}, {"date": "2020-07-16", "close": 7.85, "volume": 24768.0}, {"date": "2020-07-17", "close": 12.1, "volume": 496504.0}, {"date": "2020-07-20", "close": 10.98, "volume": 302102.0}, {"date": "2020-07-21", "close": 12.05, "volume": 396027.0}, {"date": "2020-07-22", "close": 11.9, "volume": 204278.0}, {"date": "2020-07-23", "close": 11.9, "volume": 80781.0}, {"date": "2020-07-24", "close": 11.99, "volume": 180978.0}, {"date": "2020-07-27", "close": 11.27, "volume": 66961.0}, {"date": "2020-07-28", "close": 12.21, "volume": 316716.0}, {"date": "2020-07-29", "close": 14.0, "volume": 318798.0}, {"date": "2020-07-30", "close": 14.21, "volume": 213342.0}, {"date": "2020-07-31", "close": 13.92, "volume": 284297.0}, {"date": "2020-08-03", "close": 20.97, "volume": 905015.0}, {"date": "2020-08-04", "close": 22.15, "volume": 936827.0}, {"date": "2020-08-05", "close": 28.59, "volume": 1034952.0}, {"date": "2020-08-06", "close": 20.55, "volume": 754161.0}, {"date": "2020-08-07", "close": 19.02, "volume": 927613.0}, {"date": "2020-08-10", "close": 19.91, "volume": 485125.0}, {"date": "2020-08-11", "close": 19.23, "volume": 239608.0}, {"date": "2020-08-12", "close": 20.47, "volume": 242746.0}, {"date": "2020-08-13", "close": 19.67, "volume": 458569.0}, {"date": "2020-08-14", "close": 18.86, "volume": 274206.0}, {"date": "2020-08-17", "close": 17.73, "volume": 367447.0}, {"date": "2020-08-18", "close": 16.0, "volume": 129016.0}, {"date": "2020-08-19", "close": 16.33, "volume": 355676.0}, {"date": "2020-08-20", "close": 15.69, "volume": 258639.0}, {"date": "2020-08-21", "close": 15.76, "volume": 372483.0}, {"date": "2020-08-24", "close": 16.11, "volume": 272320.0}, {"date": "2020-08-25", "close": 16.93, "volume": 353031.0}, {"date": "2020-08-26", "close": 16.0, "volume": 254436.0}, {"date": "2020-08-27", "close": 16.12, "volume": 433642.0}, {"date": "2020-08-28", "close": 16.05, "volume": 215000.0}, {"date": "2020-08-31", "close": 18.03, "volume": 279448.0}, {"date": "2020-09-01", "close": 18.79, "volume": 181481.0}, {"date": "2020-09-02", "close": 18.96, "volume": 108280.0}, {"date": "2020-09-03", "close": 18.56, "volume": 270064.0}, {"date": "2020-09-04", "close": 21.54, "volume": 310032.0}, {"date": "2020-09-08", "close": 22.46, "volume": 508579.0}, {"date": "2020-09-09", "close": 22.99, "volume": 297344.0}, {"date": "2020-09-10", "close": 23.2, "volume": 163830.0}, {"date": "2020-09-11", "close": 21.95, "volume": 238847.0}, {"date": "2020-09-14", "close": 21.43, "volume": 96647.0}, {"date": "2020-09-15", "close": 21.0, "volume": 170108.0}, {"date": "2020-09-16", "close": 20.11, "volume": 114588.0}, {"date": "2020-09-17", "close": 19.58, "volume": 172540.0}, {"date": "2020-09-18", "close": 19.34, "volume": 36622.0}, {"date": "2020-09-21", "close": 18.3, "volume": 47049.0}, {"date": "2020-09-22", "close": 18.97, "volume": 200460.0}, {"date": "2020-09-23", "close": 19.57, "volume": 196471.0}, {"date": "2020-09-24", "close": 19.75, "volume": 235574.0}, {"date": "2020-09-25", "close": 20.29, "volume": 494568.0}, {"date": "2020-09-28", "close": 20.73, "volume": 432382.0}, {"date": "2020-09-29", "close": 19.5, "volume": 343958.0}, {"date": "2020-09-30", "close": 19.55, "volume": 87327.0}, {"date": "2020-10-01", "close": 19.25, "volume": 38214.0}, {"date": "2020-10-02", "close": 19.02, "volume": 19676.0}, {"date": "2020-10-05", "close": 18.11, "volume": 50836.0}, {"date": "2020-10-06", "close": 18.14, "volume": 55260.0}, {"date": "2020-10-07", "close": 18.26, "volume": 76276.0}, {"date": "2020-10-08", "close": 20.3098, "volume": 194410.0}, {"date": "2020-10-09", "close": 20.92, "volume": 183038.0}, {"date": "2020-10-12", "close": 21.59, "volume": 145439.0}, {"date": "2020-10-13", "close": 20.71, "volume": 168737.0}, {"date": "2020-10-14", "close": 20.31, "volume": 153499.0}, {"date": "2020-10-15", "close": 19.29, "volume": 84000.0}, {"date": "2020-10-16", "close": 20.6, "volume": 186149.0}, {"date": "2020-10-19", "close": 19.14, "volume": 87835.0}, {"date": "2020-10-20", "close": 19.3, "volume": 95333.0}, {"date": "2020-10-21", "close": 18.17, "volume": 68923.0}, {"date": "2020-10-22", "close": 19.25, "volume": 121050.0}, {"date": "2020-10-23", "close": 19.26, "volume": 119505.0}, {"date": "2020-10-26", "close": 18.44, "volume": 108487.0}, {"date": "2020-10-27", "close": 18.5, "volume": 69209.0}, {"date": "2020-10-28", "close": 18.39, "volume": 42874.0}, {"date": "2020-10-29", "close": 19.48, "volume": 135569.0}, {"date": "2020-10-30", "close": 19.18, "volume": 56199.0}, {"date": "2020-11-02", "close": 18.71, "volume": 40670.0}, {"date": "2020-11-03", "close": 19.6, "volume": 107857.0}, {"date": "2020-11-04", "close": 18.63, "volume": 63645.0}, {"date": "2020-11-05", "close": 19.34, "volume": 150427.0}, {"date": "2020-11-06", "close": 17.7, "volume": 85300.0}, {"date": "2020-11-09", "close": 18.13, "volume": 104171.0}, {"date": "2020-11-10", "close": 18.16, "volume": 82808.0}, {"date": "2020-11-11", "close": 18.18, "volume": 34233.0}, {"date": "2020-11-12", "close": 17.91, "volume": 15386.0}, {"date": "2020-11-13", "close": 18.22, "volume": 9656.0}, {"date": "2020-11-16", "close": 18.16, "volume": 7185.0}, {"date": "2020-11-17", "close": 17.09, "volume": 51247.0}, {"date": "2020-11-18", "close": 17.79, "volume": 15875.0}, {"date": "2020-11-19", "close": 16.96, "volume": 5966.0}, {"date": "2020-11-20", "close": 16.61, "volume": 17294.0}, {"date": "2020-11-23", "close": 16.92, "volume": 16526.0}, {"date": "2020-11-24", "close": 17.2, "volume": 6468.0}, {"date": "2020-11-25", "close": 17.28, "volume": 8924.0}, {"date": "2020-11-27", "close": 17.09, "volume": 8643.0}, {"date": "2020-11-30", "close": 16.78, "volume": 12452.0}, {"date": "2020-12-01", "close": 16.62, "volume": 12218.0}, {"date": "2020-12-02", "close": 16.44, "volume": 35580.0}, {"date": "2020-12-03", "close": 16.61, "volume": 9004.0}, {"date": "2020-12-04", "close": 17.05, "volume": 13560.0}, {"date": "2020-12-07", "close": 17.61, "volume": 17003.0}, {"date": "2020-12-08", "close": 17.74, "volume": 6726.0}, {"date": "2020-12-09", "close": 17.2, "volume": 7305.0}, {"date": "2020-12-10", "close": 16.66, "volume": 2282.0}, {"date": "2020-12-11", "close": 16.53, "volume": 2624.0}, {"date": "2020-12-14", "close": 16.54, "volume": 3068.0}, {"date": "2020-12-15", "close": 16.73, "volume": 4167.0}, {"date": "2020-12-16", "close": 16.14, "volume": 4452.0}, {"date": "2020-12-17", "close": 15.71, "volume": 7114.0}, {"date": "2020-12-18", "close": 15.5, "volume": 2532.0}, {"date": "2020-12-21", "close": 15.01, "volume": 12473.0}, {"date": "2020-12-22", "close": 15.16, "volume": 7983.0}, {"date": "2020-12-23", "close": 15.93, "volume": 13357.0}, {"date": "2020-12-24", "close": 16.4801, "volume": 14048.0}, {"date": "2020-12-28", "close": 16.98, "volume": 7560.0}, {"date": "2020-12-29", "close": 16.19, "volume": 9676.0}, {"date": "2020-12-30", "close": 16.55, "volume": 3730.0}, {"date": "2020-12-31", "close": 16.335, "volume": 3569.0}, {"date": "2021-01-04", "close": 15.88, "volume": 5561.0}, {"date": "2021-01-05", "close": 15.75, "volume": 11443.0}, {"date": "2021-01-06", "close": 15.99, "volume": 7204.0}, {"date": "2021-01-07", "close": 16.36, "volume": 8810.0}, {"date": "2021-01-08", "close": 16.4999, "volume": 13505.0}, {"date": "2021-01-11", "close": 16.88, "volume": 6912.0}, {"date": "2021-01-12", "close": 16.51, "volume": 4232.0}, {"date": "2021-01-13", "close": 16.41, "volume": 4065.0}, {"date": "2021-01-14", "close": 17.8, "volume": 17980.0}, {"date": "2021-01-15", "close": 17.5, "volume": 11149.0}, {"date": "2021-01-19", "close": 17.71, "volume": 5887.0}, {"date": "2021-01-20", "close": 17.41, "volume": 3214.0}, {"date": "2021-01-21", "close": 17.53, "volume": 3123.0}, {"date": "2021-01-22", "close": 17.22, "volume": 7521.0}, {"date": "2021-01-25", "close": 16.7, "volume": 11706.0}, {"date": "2021-01-26", "close": 16.94, "volume": 26682.0}, {"date": "2021-01-27", "close": 16.8226, "volume": 9904.0}, {"date": "2021-01-28", "close": 17.7, "volume": 15691.0}, {"date": "2021-01-29", "close": 17.25, "volume": 8189.0}, {"date": "2021-02-01", "close": 18.185, "volume": 23019.0}, {"date": "2021-02-02", "close": 18.54, "volume": 14947.0}, {"date": "2021-02-03", "close": 18.9376, "volume": 7624.0}, {"date": "2021-02-04", "close": 18.74, "volume": 9200.0}, {"date": "2021-02-05", "close": 19.115, "volume": 7499.0}, {"date": "2021-02-08", "close": 18.7, "volume": 7536.0}, {"date": "2021-02-09", "close": 18.4601, "volume": 5888.0}, {"date": "2021-02-10", "close": 19.43, "volume": 12587.0}, {"date": "2021-02-11", "close": 20.2, "volume": 13309.0}, {"date": "2021-02-12", "close": 21.6, "volume": 24268.0}, {"date": "2021-02-16", "close": 21.49, "volume": 11187.0}, {"date": "2021-02-17", "close": 20.19, "volume": 25263.0}, {"date": "2021-02-18", "close": 18.7, "volume": 13392.0}, {"date": "2021-02-19", "close": 18.0, "volume": 10382.0}, {"date": "2021-02-22", "close": 18.17, "volume": 2280.0}, {"date": "2021-02-23", "close": 17.76, "volume": 4715.0}, {"date": "2021-02-24", "close": 17.825, "volume": 4054.0}, {"date": "2021-02-25", "close": 17.66, "volume": 4110.0}, {"date": "2021-02-26", "close": 17.1201, "volume": 4124.0}, {"date": "2021-03-01", "close": 17.49, "volume": 1873.0}, {"date": "2021-03-02", "close": 17.55, "volume": 9338.0}, {"date": "2021-03-03", "close": 41.0, "volume": 5689875.0}, {"date": "2021-03-04", "close": 32.0, "volume": 328883.0}, {"date": "2021-03-05", "close": 27.47, "volume": 43866.0}, {"date": "2021-03-08", "close": 26.5, "volume": 36239.0}, {"date": "2021-03-09", "close": 25.55, "volume": 60410.0}, {"date": "2021-03-10", "close": 24.7, "volume": 22711.0}, {"date": "2021-03-11", "close": 26.9, "volume": 52465.0}, {"date": "2021-03-12", "close": 26.5, "volume": 15352.0}, {"date": "2021-03-15", "close": 27.47, "volume": 9629.0}, {"date": "2021-03-16", "close": 27.6552, "volume": 10864.0}, {"date": "2021-03-17", "close": 27.8001, "volume": 8889.0}, {"date": "2021-03-18", "close": 27.58, "volume": 14719.0}, {"date": "2021-03-19", "close": 27.5, "volume": 28115.0}, {"date": "2021-03-22", "close": 25.0, "volume": 22090.0}, {"date": "2021-03-23", "close": 25.28, "volume": 17607.0}, {"date": "2021-03-24", "close": 24.89, "volume": 57749.0}, {"date": "2021-03-25", "close": 24.88, "volume": 10870.0}, {"date": "2021-03-26", "close": 24.3889, "volume": 3541.0}, {"date": "2021-03-29", "close": 25.11, "volume": 6099.0}, {"date": "2021-03-30", "close": 23.576, "volume": 5951.0}, {"date": "2021-03-31", "close": 23.73, "volume": 3067.0}, {"date": "2021-04-01", "close": 26.1899, "volume": 35708.0}, {"date": "2021-04-05", "close": 26.9, "volume": 9051.0}, {"date": "2021-04-06", "close": 27.13, "volume": 9435.0}, {"date": "2021-04-07", "close": 34.48, "volume": 97501.0}, {"date": "2021-04-08", "close": 33.65, "volume": 17028.0}, {"date": "2021-04-09", "close": 32.075, "volume": 16701.0}, {"date": "2021-04-12", "close": 31.02, "volume": 29327.0}, {"date": "2021-04-13", "close": 30.47, "volume": 4097.0}, {"date": "2021-04-14", "close": 29.5901, "volume": 3973.0}, {"date": "2021-04-15", "close": 29.643, "volume": 4555.0}, {"date": "2021-04-16", "close": 29.98, "volume": 3909.0}, {"date": "2021-04-19", "close": 28.94, "volume": 6985.0}, {"date": "2021-04-20", "close": 29.5597, "volume": 1875.0}, {"date": "2021-04-21", "close": 29.7091, "volume": 3480.0}, {"date": "2021-04-22", "close": 30.12, "volume": 7529.0}, {"date": "2021-04-23", "close": 31.51, "volume": 20186.0}, {"date": "2021-04-26", "close": 31.792, "volume": 6141.0}, {"date": "2021-04-27", "close": 32.745, "volume": 5517.0}, {"date": "2021-04-28", "close": 33.4398, "volume": 6591.0}, {"date": "2021-04-29", "close": 32.7, "volume": 6444.0}, {"date": "2021-04-30", "close": 32.11, "volume": 4387.0}, {"date": "2021-05-03", "close": 32.99, "volume": 4258.0}, {"date": "2021-05-04", "close": 33.16, "volume": 17035.0}, {"date": "2021-05-05", "close": 35.41, "volume": 20490.0}, {"date": "2021-05-06", "close": 35.13, "volume": 78363.0}, {"date": "2021-05-07", "close": 34.79, "volume": 13162.0}, {"date": "2021-05-10", "close": 31.65, "volume": 30002.0}, {"date": "2021-05-11", "close": 28.65, "volume": 52606.0}, {"date": "2021-05-12", "close": 27.12, "volume": 25022.0}, {"date": "2021-05-13", "close": 27.04, "volume": 7660.0}, {"date": "2021-05-14", "close": 27.1, "volume": 6029.0}, {"date": "2021-05-17", "close": 26.0, "volume": 34036.0}, {"date": "2021-05-18", "close": 25.09, "volume": 15589.0}, {"date": "2021-05-19", "close": 24.75, "volume": 10970.0}, {"date": "2021-05-20", "close": 25.58, "volume": 90881.0}, {"date": "2021-05-21", "close": 24.39, "volume": 88821.0}, {"date": "2021-05-24", "close": 23.45, "volume": 24824.0}, {"date": "2021-05-25", "close": 23.44, "volume": 7397.0}, {"date": "2021-05-26", "close": 22.36, "volume": 25376.0}, {"date": "2021-05-27", "close": 23.52, "volume": 11401.0}, {"date": "2021-05-28", "close": 23.455, "volume": 13990.0}, {"date": "2021-06-01", "close": 23.41, "volume": 7821.0}, {"date": "2021-06-02", "close": 23.28, "volume": 45036.0}, {"date": "2021-06-03", "close": 23.08, "volume": 4900.0}, {"date": "2021-06-04", "close": 22.53, "volume": 13734.0}, {"date": "2021-06-07", "close": 23.68, "volume": 42113.0}, {"date": "2021-06-08", "close": 24.0, "volume": 18612.0}, {"date": "2021-06-09", "close": 23.06, "volume": 12791.0}, {"date": "2021-06-10", "close": 23.37, "volume": 4379.0}, {"date": "2021-06-11", "close": 23.93, "volume": 280122.0}, {"date": "2021-06-14", "close": 24.26, "volume": 246764.0}, {"date": "2021-06-15", "close": 22.72, "volume": 96148.0}, {"date": "2021-06-16", "close": 22.87, "volume": 183805.0}, {"date": "2021-06-17", "close": 22.03, "volume": 112509.0}, {"date": "2021-06-18", "close": 20.14, "volume": 88899.0}, {"date": "2021-06-21", "close": 18.86, "volume": 42259.0}, {"date": "2021-06-22", "close": 18.52, "volume": 45195.0}, {"date": "2021-06-23", "close": 19.47, "volume": 32371.0}, {"date": "2021-06-24", "close": 20.83, "volume": 117342.0}, {"date": "2021-06-25", "close": 20.52, "volume": 21040.0}, {"date": "2021-06-28", "close": 20.15, "volume": 164147.0}, {"date": "2021-06-29", "close": 19.33, "volume": 43855.0}, {"date": "2021-06-30", "close": 18.85, "volume": 25339.0}, {"date": "2021-07-01", "close": 19.51, "volume": 21430.0}, {"date": "2021-07-02", "close": 20.55, "volume": 71809.0}, {"date": "2021-07-06", "close": 19.77, "volume": 25208.0}, {"date": "2021-07-07", "close": 19.83, "volume": 53102.0}, {"date": "2021-07-08", "close": 27.05, "volume": 18974190.0}, {"date": "2021-07-09", "close": 24.83, "volume": 3638306.0}, {"date": "2021-07-12", "close": 21.7, "volume": 357665.0}, {"date": "2021-07-13", "close": 21.03, "volume": 757050.0}, {"date": "2021-07-14", "close": 19.72, "volume": 238500.0}, {"date": "2021-07-15", "close": 20.36, "volume": 327745.0}, {"date": "2021-07-16", "close": 19.8, "volume": 164333.0}, {"date": "2021-07-19", "close": 18.96, "volume": 207924.0}, {"date": "2021-07-20", "close": 20.45, "volume": 440217.0}, {"date": "2021-07-21", "close": 20.63, "volume": 583162.0}, {"date": "2021-07-22", "close": 19.46, "volume": 1296795.0}, {"date": "2021-07-23", "close": 19.39, "volume": 721249.0}, {"date": "2021-07-26", "close": 18.15, "volume": 218426.0}, {"date": "2021-07-27", "close": 17.88, "volume": 47035.0}, {"date": "2021-07-28", "close": 19.75, "volume": 75720.0}, {"date": "2021-07-29", "close": 17.99, "volume": 89596.0}, {"date": "2021-07-30", "close": 19.0, "volume": 60047.0}, {"date": "2021-08-02", "close": 17.9, "volume": 41311.0}, {"date": "2021-08-03", "close": 18.1, "volume": 89899.0}, {"date": "2021-08-04", "close": 18.36, "volume": 52544.0}, {"date": "2021-08-05", "close": 20.13, "volume": 195739.0}, {"date": "2021-08-06", "close": 20.08, "volume": 103050.0}, {"date": "2021-08-09", "close": 20.9, "volume": 158925.0}, {"date": "2021-08-10", "close": 20.94, "volume": 108995.0}, {"date": "2021-08-11", "close": 20.1, "volume": 149255.0}, {"date": "2021-08-12", "close": 21.18, "volume": 181669.0}, {"date": "2021-08-13", "close": 21.27, "volume": 81051.0}, {"date": "2021-08-16", "close": 22.39, "volume": 2126399.0}, {"date": "2021-08-17", "close": 22.71, "volume": 355109.0}, {"date": "2021-08-18", "close": 23.65, "volume": 153442.0}, {"date": "2021-08-19", "close": 23.2, "volume": 66451.0}, {"date": "2021-08-20", "close": 23.91, "volume": 133789.0}, {"date": "2021-08-23", "close": 23.21, "volume": 111349.0}, {"date": "2021-08-24", "close": 23.39, "volume": 154485.0}, {"date": "2021-08-25", "close": 22.95, "volume": 74067.0}, {"date": "2021-08-26", "close": 20.74, "volume": 87198.0}, {"date": "2021-08-27", "close": 21.28, "volume": 98534.0}, {"date": "2021-08-30", "close": 21.03, "volume": 27844.0}, {"date": "2021-08-31", "close": 22.43, "volume": 36855.0}, {"date": "2021-09-01", "close": 22.54, "volume": 23065.0}, {"date": "2021-09-02", "close": 22.24, "volume": 30561.0}, {"date": "2021-09-03", "close": 22.01, "volume": 18290.0}, {"date": "2021-09-07", "close": 21.81, "volume": 11576.0}, {"date": "2021-09-08", "close": 21.24, "volume": 25729.0}, {"date": "2021-09-09", "close": 21.05, "volume": 14082.0}, {"date": "2021-09-10", "close": 21.19, "volume": 62315.0}, {"date": "2021-09-13", "close": 20.9, "volume": 17533.0}, {"date": "2021-09-14", "close": 20.0, "volume": 30646.0}, {"date": "2021-09-15", "close": 19.75, "volume": 20150.0}, {"date": "2021-09-16", "close": 20.19, "volume": 7683.0}, {"date": "2021-09-17", "close": 20.04, "volume": 12670.0}, {"date": "2021-09-20", "close": 19.37, "volume": 37595.0}, {"date": "2021-09-21", "close": 19.91, "volume": 22966.0}, {"date": "2021-09-22", "close": 20.4, "volume": 9817.0}, {"date": "2021-09-23", "close": 20.805, "volume": 15533.0}, {"date": "2021-09-24", "close": 20.7, "volume": 7632.0}, {"date": "2021-09-27", "close": 21.86, "volume": 56475.0}, {"date": "2021-09-28", "close": 20.8, "volume": 15936.0}, {"date": "2021-09-29", "close": 19.92, "volume": 12000.0}, {"date": "2021-09-30", "close": 19.32, "volume": 23747.0}, {"date": "2021-10-01", "close": 19.52, "volume": 60355.0}, {"date": "2021-10-04", "close": 19.26, "volume": 26297.0}, {"date": "2021-10-05", "close": 20.22, "volume": 138159.0}, {"date": "2021-10-06", "close": 20.48, "volume": 14811.0}, {"date": "2021-10-07", "close": 20.75, "volume": 17193.0}, {"date": "2021-10-08", "close": 19.88, "volume": 49101.0}, {"date": "2021-10-11", "close": 19.71, "volume": 8872.0}, {"date": "2021-10-12", "close": 19.8688, "volume": 8615.0}, {"date": "2021-10-13", "close": 19.96, "volume": 9362.0}, {"date": "2021-10-14", "close": 19.9725, "volume": 14015.0}, {"date": "2021-10-15", "close": 20.31, "volume": 90072.0}, {"date": "2021-10-18", "close": 20.21, "volume": 37771.0}, {"date": "2021-10-19", "close": 20.35, "volume": 25682.0}, {"date": "2021-10-20", "close": 20.9, "volume": 40796.0}, {"date": "2021-10-21", "close": 20.93, "volume": 22548.0}, {"date": "2021-10-22", "close": 20.76, "volume": 102322.0}, {"date": "2021-10-25", "close": 21.82, "volume": 71155.0}, {"date": "2021-10-26", "close": 22.11, "volume": 98847.0}, {"date": "2021-10-27", "close": 21.2, "volume": 25830.0}, {"date": "2021-10-28", "close": 20.82, "volume": 17225.0}, {"date": "2021-10-29", "close": 21.02, "volume": 15121.0}, {"date": "2021-11-01", "close": 21.38, "volume": 33212.0}, {"date": "2021-11-02", "close": 18.84, "volume": 132324.0}, {"date": "2021-11-03", "close": 18.75, "volume": 38009.0}, {"date": "2021-11-04", "close": 18.38, "volume": 39117.0}, {"date": "2021-11-05", "close": 18.32, "volume": 18934.0}, {"date": "2021-11-08", "close": 18.25, "volume": 11167.0}, {"date": "2021-11-09", "close": 18.41, "volume": 11236.0}, {"date": "2021-11-10", "close": 18.44, "volume": 22092.0}, {"date": "2021-11-11", "close": 17.95, "volume": 12089.0}, {"date": "2021-11-12", "close": 17.9862, "volume": 9421.0}, {"date": "2021-11-15", "close": 18.245, "volume": 11243.0}, {"date": "2021-11-16", "close": 17.65, "volume": 20713.0}, {"date": "2021-11-17", "close": 17.79, "volume": 14311.0}, {"date": "2021-11-18", "close": 16.9799, "volume": 12535.0}, {"date": "2021-11-19", "close": 16.34, "volume": 12636.0}, {"date": "2021-11-22", "close": 16.09, "volume": 14938.0}, {"date": "2021-11-23", "close": 16.18, "volume": 20311.0}, {"date": "2021-11-24", "close": 16.42, "volume": 11547.0}, {"date": "2021-11-26", "close": 16.0, "volume": 9929.0}, {"date": "2021-11-29", "close": 16.02, "volume": 5559.0}, {"date": "2021-11-30", "close": 16.0542, "volume": 13301.0}, {"date": "2021-12-01", "close": 15.975, "volume": 3530.0}, {"date": "2021-12-02", "close": 15.85, "volume": 5441.0}, {"date": "2021-12-03", "close": 15.38, "volume": 3277.0}, {"date": "2021-12-06", "close": 16.0, "volume": 7376.0}, {"date": "2021-12-07", "close": 16.5, "volume": 51830.0}, {"date": "2021-12-08", "close": 16.22, "volume": 19841.0}, {"date": "2021-12-09", "close": 16.65, "volume": 74107.0}, {"date": "2021-12-10", "close": 16.5, "volume": 47629.0}, {"date": "2021-12-13", "close": 16.08, "volume": 6723.0}, {"date": "2021-12-14", "close": 15.72, "volume": 11586.0}, {"date": "2021-12-15", "close": 15.6, "volume": 10261.0}, {"date": "2021-12-16", "close": 15.74, "volume": 4505.0}, {"date": "2021-12-17", "close": 16.43, "volume": 25124.0}, {"date": "2021-12-20", "close": 15.26, "volume": 15664.0}, {"date": "2021-12-21", "close": 15.32, "volume": 31668.0}, {"date": "2021-12-22", "close": 15.4, "volume": 7006.0}, {"date": "2021-12-23", "close": 15.605, "volume": 6606.0}, {"date": "2021-12-27", "close": 15.746, "volume": 11984.0}, {"date": "2021-12-28", "close": 15.64, "volume": 7181.0}, {"date": "2021-12-29", "close": 15.6515, "volume": 4100.0}, {"date": "2021-12-30", "close": 15.6, "volume": 3800.0}, {"date": "2021-12-31", "close": 14.81, "volume": 18010.0}, {"date": "2022-01-03", "close": 15.2096, "volume": 8150.0}, {"date": "2022-01-04", "close": 15.075, "volume": 6551.0}, {"date": "2022-01-05", "close": 14.61, "volume": 13078.0}, {"date": "2022-01-06", "close": 14.88, "volume": 9879.0}, {"date": "2022-01-07", "close": 14.26, "volume": 4407.0}, {"date": "2022-01-10", "close": 15.09, "volume": 11126.0}, {"date": "2022-01-11", "close": 14.8, "volume": 25568.0}, {"date": "2022-01-12", "close": 15.1, "volume": 5066.0}, {"date": "2022-01-13", "close": 15.06, "volume": 3862.0}, {"date": "2022-01-14", "close": 14.8, "volume": 1669.0}, {"date": "2022-01-18", "close": 14.75, "volume": 8414.0}, {"date": "2022-01-19", "close": 14.5289, "volume": 2645.0}, {"date": "2022-01-20", "close": 14.86, "volume": 4068.0}, {"date": "2022-01-21", "close": 14.9248, "volume": 15393.0}, {"date": "2022-01-24", "close": 14.86, "volume": 7404.0}, {"date": "2022-01-25", "close": 14.5425, "volume": 7194.0}, {"date": "2022-01-26", "close": 14.68, "volume": 4765.0}, {"date": "2022-01-27", "close": 14.75, "volume": 5315.0}, {"date": "2022-01-28", "close": 14.65, "volume": 7630.0}, {"date": "2022-01-31", "close": 15.2, "volume": 18568.0}, {"date": "2022-02-01", "close": 15.63, "volume": 44611.0}, {"date": "2022-02-02", "close": 14.95, "volume": 12324.0}, {"date": "2022-02-03", "close": 15.4332, "volume": 1766.0}, {"date": "2022-02-04", "close": 15.1, "volume": 1722.0}, {"date": "2022-02-07", "close": 14.79, "volume": 5630.0}, {"date": "2022-02-08", "close": 15.19, "volume": 1044.0}, {"date": "2022-02-09", "close": 15.46, "volume": 4992.0}, {"date": "2022-02-10", "close": 15.3, "volume": 1989.0}, {"date": "2022-02-11", "close": 15.2236, "volume": 1025.0}, {"date": "2022-02-14", "close": 15.145, "volume": 2772.0}, {"date": "2022-02-15", "close": 14.99, "volume": 1592.0}, {"date": "2022-02-16", "close": 15.0132, "volume": 1910.0}, {"date": "2022-02-17", "close": 15.0132, "volume": null}, {"date": "2022-02-18", "close": 14.8152, "volume": 6732.0}, {"date": "2022-02-22", "close": 14.96, "volume": 2704.0}, {"date": "2022-02-23", "close": 14.91, "volume": 4315.0}, {"date": "2022-02-24", "close": 14.47, "volume": 13074.0}, {"date": "2022-02-25", "close": 14.6299, "volume": 5359.0}, {"date": "2022-02-28", "close": 14.4953, "volume": 10483.0}, {"date": "2022-03-01", "close": 14.5172, "volume": 1871.0}, {"date": "2022-03-02", "close": 13.89, "volume": 9799.0}, {"date": "2022-03-03", "close": 13.7278, "volume": 4291.0}, {"date": "2022-03-04", "close": 13.2325, "volume": 9282.0}, {"date": "2022-03-07", "close": 13.525, "volume": 10250.0}, {"date": "2022-03-08", "close": 15.04, "volume": 29162.0}, {"date": "2022-03-09", "close": 16.0, "volume": 9525.0}, {"date": "2022-03-10", "close": 16.25, "volume": 14825.0}, {"date": "2022-03-11", "close": 16.41, "volume": 10550.0}, {"date": "2022-03-14", "close": 16.6, "volume": 11680.0}, {"date": "2022-03-15", "close": 15.75, "volume": 21915.0}, {"date": "2022-03-16", "close": 15.94, "volume": 15266.0}, {"date": "2022-03-17", "close": 15.81, "volume": 15674.0}, {"date": "2022-03-18", "close": 17.67, "volume": 30132.0}, {"date": "2022-03-21", "close": 16.48, "volume": 20080.0}, {"date": "2022-03-22", "close": 15.95, "volume": 7201.0}, {"date": "2022-03-23", "close": 15.8459, "volume": 6297.0}, {"date": "2022-03-24", "close": 15.9645, "volume": 4826.0}, {"date": "2022-03-25", "close": 15.97, "volume": 16609.0}, {"date": "2022-03-28", "close": 15.99, "volume": 10594.0}, {"date": "2022-03-29", "close": 16.15, "volume": 5387.0}, {"date": "2022-03-30", "close": 16.15, "volume": 2965.0}, {"date": "2022-03-31", "close": 16.15, "volume": 4439.0}, {"date": "2022-04-01", "close": 16.34, "volume": 14762.0}, {"date": "2022-04-04", "close": 16.4719, "volume": 7902.0}, {"date": "2022-04-05", "close": 16.6711, "volume": 6479.0}, {"date": "2022-04-06", "close": 16.65, "volume": 15083.0}, {"date": "2022-04-07", "close": 16.4899, "volume": 5605.0}, {"date": "2022-04-08", "close": 15.9699, "volume": 7271.0}, {"date": "2022-04-11", "close": 15.87, "volume": 20062.0}, {"date": "2022-04-12", "close": 15.7139, "volume": 16254.0}, {"date": "2022-04-13", "close": 15.87, "volume": 7679.0}, {"date": "2022-04-14", "close": 15.39, "volume": 19988.0}, {"date": "2022-04-18", "close": 15.36, "volume": 2615.0}, {"date": "2022-04-19", "close": 14.9, "volume": 8108.0}, {"date": "2022-04-20", "close": 15.0501, "volume": 4617.0}, {"date": "2022-04-21", "close": 15.09, "volume": 6497.0}, {"date": "2022-04-22", "close": 15.0841, "volume": 4115.0}, {"date": "2022-04-25", "close": 15.1699, "volume": 10734.0}, {"date": "2022-04-26", "close": 14.94, "volume": 4400.0}, {"date": "2022-04-27", "close": 14.85, "volume": 11759.0}, {"date": "2022-04-28", "close": 14.91, "volume": 8997.0}, {"date": "2022-04-29", "close": 14.6, "volume": 19653.0}, {"date": "2022-05-02", "close": 15.01, "volume": 12491.0}, {"date": "2022-05-03", "close": 15.12, "volume": 12368.0}, {"date": "2022-05-04", "close": 15.43, "volume": 2573.0}, {"date": "2022-05-05", "close": 14.2399, "volume": 84565.0}, {"date": "2022-05-06", "close": 13.9901, "volume": 4867.0}, {"date": "2022-05-09", "close": 12.59, "volume": 31184.0}, {"date": "2022-05-10", "close": 12.95, "volume": 25484.0}, {"date": "2022-05-11", "close": 13.2, "volume": 11778.0}, {"date": "2022-05-12", "close": 13.73, "volume": 17219.0}, {"date": "2022-05-13", "close": 14.2, "volume": 3953.0}, {"date": "2022-05-16", "close": 15.9398, "volume": 31843.0}, {"date": "2022-05-17", "close": 16.84, "volume": 16927.0}, {"date": "2022-05-18", "close": 16.6421, "volume": 14319.0}, {"date": "2022-05-19", "close": 16.4, "volume": 6379.0}, {"date": "2022-05-20", "close": 15.565, "volume": 4025.0}, {"date": "2022-05-23", "close": 15.73, "volume": 4930.0}, {"date": "2022-05-24", "close": 15.5262, "volume": 4028.0}, {"date": "2022-05-25", "close": 15.34, "volume": 806.0}, {"date": "2022-05-26", "close": 15.03, "volume": 4809.0}, {"date": "2022-05-27", "close": 16.2332, "volume": 56250.0}, {"date": "2022-05-31", "close": 16.41, "volume": 9179.0}, {"date": "2022-06-01", "close": 16.03, "volume": 12845.0}, {"date": "2022-06-02", "close": 16.2128, "volume": 9647.0}, {"date": "2022-06-03", "close": 16.25, "volume": 7485.0}, {"date": "2022-06-06", "close": 15.55, "volume": 1656.0}, {"date": "2022-06-07", "close": 15.4, "volume": 1803.0}, {"date": "2022-06-08", "close": 15.0501, "volume": 9230.0}, {"date": "2022-06-09", "close": 15.2, "volume": 466.0}, {"date": "2022-06-10", "close": 15.17, "volume": 41069.0}, {"date": "2022-06-13", "close": 14.16, "volume": 9589.0}, {"date": "2022-06-14", "close": 13.49, "volume": 16352.0}, {"date": "2022-06-15", "close": 13.45, "volume": 12746.0}, {"date": "2022-06-16", "close": 12.47, "volume": 4353.0}, {"date": "2022-06-17", "close": 11.85, "volume": 14426.0}, {"date": "2022-06-21", "close": 12.355, "volume": 2845.0}, {"date": "2022-06-22", "close": 11.3899, "volume": 19195.0}, {"date": "2022-06-23", "close": 11.4, "volume": 2738.0}, {"date": "2022-06-24", "close": 11.0, "volume": 5019.0}, {"date": "2022-06-27", "close": 11.2395, "volume": 4941.0}, {"date": "2022-06-28", "close": 10.93, "volume": 1871.0}, {"date": "2022-06-29", "close": 10.755, "volume": 3717.0}, {"date": "2022-06-30", "close": 10.7599, "volume": 3517.0}, {"date": "2022-07-01", "close": 10.3902, "volume": 1064.0}, {"date": "2022-07-05", "close": 10.5718, "volume": 2028.0}, {"date": "2022-07-06", "close": 10.36, "volume": 3357.0}, {"date": "2022-07-07", "close": 10.46, "volume": 3745.0}, {"date": "2022-07-08", "close": 10.61, "volume": 5758.0}, {"date": "2022-07-11", "close": 10.6, "volume": 1563.0}, {"date": "2022-07-12", "close": 10.7, "volume": 3381.0}, {"date": "2022-07-13", "close": 10.9227, "volume": 1989.0}, {"date": "2022-07-14", "close": 10.9813, "volume": 4289.0}, {"date": "2022-07-15", "close": 10.74, "volume": 645.0}, {"date": "2022-07-18", "close": 10.485, "volume": 1780.0}, {"date": "2022-07-19", "close": 10.03, "volume": 3868.0}, {"date": "2022-07-20", "close": 9.7, "volume": 5493.0}, {"date": "2022-07-21", "close": 9.75, "volume": 3600.0}, {"date": "2022-07-22", "close": 9.9351, "volume": 700.0}, {"date": "2022-07-25", "close": 9.7899, "volume": 4321.0}, {"date": "2022-07-26", "close": 9.25, "volume": 7533.0}, {"date": "2022-07-27", "close": 9.07, "volume": 2850.0}, {"date": "2022-07-28", "close": 9.3099, "volume": 5171.0}, {"date": "2022-07-29", "close": 9.1501, "volume": 3918.0}, {"date": "2022-08-01", "close": 9.9999, "volume": 26357.0}, {"date": "2022-08-02", "close": 10.63, "volume": 12099.0}, {"date": "2022-08-03", "close": 11.21, "volume": 34115.0}, {"date": "2022-08-04", "close": 11.1471, "volume": 8443.0}, {"date": "2022-08-05", "close": 11.2, "volume": 2035.0}, {"date": "2022-08-08", "close": 11.375, "volume": 3443.0}, {"date": "2022-08-09", "close": 11.81, "volume": 2923.0}, {"date": "2022-08-10", "close": 11.985, "volume": 3266.0}, {"date": "2022-08-11", "close": 13.1, "volume": 27970.0}, {"date": "2022-08-12", "close": 13.695, "volume": 14728.0}, {"date": "2022-08-15", "close": 13.0996, "volume": 9602.0}, {"date": "2022-08-16", "close": 13.25, "volume": 12553.0}, {"date": "2022-08-17", "close": 12.3, "volume": 9839.0}, {"date": "2022-08-18", "close": 12.0, "volume": 2741.0}, {"date": "2022-08-19", "close": 12.0132, "volume": 3963.0}, {"date": "2022-08-22", "close": 11.7, "volume": 3482.0}, {"date": "2022-08-23", "close": 11.925, "volume": 2955.0}, {"date": "2022-08-24", "close": 12.1501, "volume": 11175.0}, {"date": "2022-08-25", "close": 12.59, "volume": 1321.0}, {"date": "2022-08-26", "close": 11.8594, "volume": 10658.0}, {"date": "2022-08-29", "close": 12.195, "volume": 1469.0}, {"date": "2022-08-30", "close": 12.337, "volume": 2445.0}, {"date": "2022-08-31", "close": 11.7, "volume": 16259.0}, {"date": "2022-09-01", "close": 11.2, "volume": 3217.0}, {"date": "2022-09-02", "close": 11.065, "volume": 4971.0}, {"date": "2022-09-06", "close": 10.45, "volume": 8090.0}, {"date": "2022-09-07", "close": 10.25, "volume": 3365.0}, {"date": "2022-09-08", "close": 10.2499, "volume": 2308.0}, {"date": "2022-09-09", "close": 10.1785, "volume": 4281.0}, {"date": "2022-09-12", "close": 10.135, "volume": 4555.0}, {"date": "2022-09-13", "close": 10.17, "volume": 1755.0}, {"date": "2022-09-14", "close": 9.91, "volume": 3899.0}, {"date": "2022-09-15", "close": 10.0, "volume": 2756.0}, {"date": "2022-09-16", "close": 9.95, "volume": 4758.0}, {"date": "2022-09-19", "close": 9.5, "volume": 6276.0}, {"date": "2022-09-20", "close": 9.3, "volume": 5653.0}, {"date": "2022-09-21", "close": 9.4158, "volume": 10222.0}, {"date": "2022-09-22", "close": 9.3699, "volume": 4275.0}, {"date": "2022-09-23", "close": 8.4999, "volume": 4767.0}, {"date": "2022-09-26", "close": 8.6658, "volume": 2057.0}, {"date": "2022-09-27", "close": 8.65, "volume": 4253.0}, {"date": "2022-09-28", "close": 8.6484, "volume": 1964.0}, {"date": "2022-09-29", "close": 8.6697, "volume": 395.0}, {"date": "2022-09-30", "close": 8.51, "volume": 573.0}, {"date": "2022-10-03", "close": 8.65, "volume": 984.0}, {"date": "2022-10-04", "close": 9.16, "volume": 9851.0}, {"date": "2022-10-05", "close": 9.409, "volume": 10924.0}, {"date": "2022-10-06", "close": 9.88, "volume": 4032.0}, {"date": "2022-10-07", "close": 10.55, "volume": 9640.0}, {"date": "2022-10-10", "close": 9.8614, "volume": 11256.0}, {"date": "2022-10-11", "close": 10.4, "volume": 22619.0}, {"date": "2022-10-12", "close": 10.2, "volume": 41697.0}, {"date": "2022-10-13", "close": 10.1439, "volume": 6746.0}, {"date": "2022-10-14", "close": 9.82, "volume": 2530.0}, {"date": "2022-10-17", "close": 9.88, "volume": 19264.0}, {"date": "2022-10-18", "close": 9.96, "volume": 5486.0}, {"date": "2022-10-19", "close": 9.85, "volume": 9235.0}, {"date": "2022-10-20", "close": 9.5, "volume": 9223.0}, {"date": "2022-10-21", "close": 9.2999, "volume": 2279.0}, {"date": "2022-10-24", "close": 9.3, "volume": 1069.0}, {"date": "2022-10-25", "close": 9.9337, "volume": 8134.0}, {"date": "2022-10-26", "close": 9.75, "volume": 10889.0}, {"date": "2022-10-27", "close": 9.6, "volume": 3416.0}, {"date": "2022-10-28", "close": 9.65, "volume": 1074.0}, {"date": "2022-10-31", "close": 9.7139, "volume": 560.0}, {"date": "2022-11-01", "close": 9.51, "volume": 3630.0}, {"date": "2022-11-02", "close": 9.825, "volume": 3743.0}, {"date": "2022-11-03", "close": 9.8, "volume": 707.0}, {"date": "2022-11-04", "close": 9.2746, "volume": 14067.0}, {"date": "2022-11-07", "close": 9.13, "volume": 1501.0}, {"date": "2022-11-08", "close": 9.375, "volume": 992.0}, {"date": "2022-11-09", "close": 9.3, "volume": 494.0}, {"date": "2022-11-10", "close": 9.4999, "volume": 4172.0}, {"date": "2022-11-11", "close": 9.3, "volume": 1966.0}, {"date": "2022-11-14", "close": 9.5299, "volume": 411.0}, {"date": "2022-11-15", "close": 10.02, "volume": 14859.0}, {"date": "2022-11-16", "close": 10.5, "volume": 62658.0}, {"date": "2022-11-17", "close": 10.355, "volume": 21184.0}, {"date": "2022-11-18", "close": 9.8585, "volume": 11719.0}, {"date": "2022-11-21", "close": 9.55, "volume": 4401.0}, {"date": "2022-11-22", "close": 9.3324, "volume": 8257.0}, {"date": "2022-11-23", "close": 9.2499, "volume": 7820.0}, {"date": "2022-11-25", "close": 8.6954, "volume": 4348.0}, {"date": "2022-11-28", "close": 8.62, "volume": 9748.0}, {"date": "2022-11-29", "close": 8.35, "volume": 10834.0}, {"date": "2022-11-30", "close": 8.84, "volume": 12157.0}, {"date": "2022-12-01", "close": 8.34, "volume": 12103.0}, {"date": "2022-12-02", "close": 8.7589, "volume": 14605.0}, {"date": "2022-12-05", "close": 8.45, "volume": 12200.0}, {"date": "2022-12-06", "close": 8.2386, "volume": 4801.0}, {"date": "2022-12-07", "close": 8.65, "volume": 7075.0}, {"date": "2022-12-08", "close": 8.87, "volume": 4536.0}, {"date": "2022-12-09", "close": 8.75, "volume": 2692.0}, {"date": "2022-12-12", "close": 9.255, "volume": 4127.0}, {"date": "2022-12-13", "close": 9.2699, "volume": 14261.0}, {"date": "2022-12-14", "close": 9.5299, "volume": 5965.0}, {"date": "2022-12-15", "close": 8.8629, "volume": 16475.0}, {"date": "2022-12-16", "close": 8.5, "volume": 7995.0}, {"date": "2022-12-19", "close": 8.46, "volume": 3178.0}, {"date": "2022-12-20", "close": 8.62, "volume": 3689.0}, {"date": "2022-12-21", "close": 8.4599, "volume": 8020.0}, {"date": "2022-12-22", "close": 8.5099, "volume": 4058.0}, {"date": "2022-12-23", "close": 8.79, "volume": 2744.0}, {"date": "2022-12-27", "close": 8.7283, "volume": 4001.0}, {"date": "2022-12-28", "close": 8.7283, "volume": null}, {"date": "2022-12-29", "close": 8.4209, "volume": 4340.0}, {"date": "2022-12-30", "close": 8.34, "volume": 9151.0}, {"date": "2023-01-03", "close": 8.15, "volume": 2309.0}, {"date": "2023-01-04", "close": 8.2, "volume": 832.0}, {"date": "2023-01-05", "close": 8.31, "volume": 1471.0}, {"date": "2023-01-06", "close": 8.25, "volume": 2931.0}, {"date": "2023-01-09", "close": 8.23, "volume": 1630.0}, {"date": "2023-01-10", "close": 8.3222, "volume": 7079.0}, {"date": "2023-01-11", "close": 8.28, "volume": 1123.0}, {"date": "2023-01-12", "close": 8.54, "volume": 4359.0}, {"date": "2023-01-13", "close": 8.7964, "volume": 8381.0}, {"date": "2023-01-17", "close": 8.7448, "volume": 4095.0}, {"date": "2023-01-18", "close": 8.67, "volume": 3823.0}, {"date": "2023-01-19", "close": 8.65, "volume": 945.0}, {"date": "2023-01-20", "close": 8.8, "volume": 1254.0}, {"date": "2023-01-23", "close": 8.9188, "volume": 1208.0}, {"date": "2023-01-24", "close": 8.88, "volume": 1441.0}, {"date": "2023-01-25", "close": 8.9299, "volume": 1385.0}, {"date": "2023-01-26", "close": 8.6, "volume": 59996.0}, {"date": "2023-01-27", "close": 8.7665, "volume": 2621.0}, {"date": "2023-01-30", "close": 8.7156, "volume": 1456.0}, {"date": "2023-01-31", "close": 8.83, "volume": 955.0}, {"date": "2023-02-01", "close": 8.86, "volume": 1173.0}, {"date": "2023-02-02", "close": 8.9016, "volume": 3931.0}, {"date": "2023-02-03", "close": 8.92, "volume": 3224.0}, {"date": "2023-02-06", "close": 8.94, "volume": 3849.0}, {"date": "2023-02-07", "close": 8.875, "volume": 978.0}, {"date": "2023-02-08", "close": 8.8439, "volume": 1778.0}, {"date": "2023-02-09", "close": 8.8001, "volume": 1848.0}, {"date": "2023-02-10", "close": 8.7905, "volume": 839.0}, {"date": "2023-02-13", "close": 8.8515, "volume": 741.0}, {"date": "2023-02-14", "close": 8.8346, "volume": 953.0}, {"date": "2023-02-15", "close": 8.945, "volume": 1343.0}, {"date": "2023-02-16", "close": 8.9396, "volume": 227.0}, {"date": "2023-02-17", "close": 8.89, "volume": 765.0}, {"date": "2023-02-21", "close": 8.8741, "volume": 746.0}, {"date": "2023-02-22", "close": 8.9815, "volume": 1884.0}, {"date": "2023-02-23", "close": 8.8449, "volume": 1982.0}, {"date": "2023-02-24", "close": 9.0074, "volume": 1207.0}, {"date": "2023-02-27", "close": 8.8083, "volume": 3608.0}, {"date": "2023-02-28", "close": 8.915, "volume": 979.0}, {"date": "2023-03-01", "close": 8.98, "volume": 3960.0}, {"date": "2023-03-02", "close": 8.9485, "volume": 1353.0}, {"date": "2023-03-03", "close": 8.8212, "volume": 4356.0}, {"date": "2023-03-06", "close": 8.9877, "volume": 2684.0}, {"date": "2023-03-07", "close": 9.095, "volume": 1827.0}, {"date": "2023-03-08", "close": 8.8, "volume": 9347.0}, {"date": "2023-03-09", "close": 9.05, "volume": 7060.0}, {"date": "2023-03-10", "close": 8.9655, "volume": 5475.0}, {"date": "2023-03-13", "close": 8.6, "volume": 11710.0}, {"date": "2023-03-14", "close": 8.6, "volume": 7645.0}, {"date": "2023-03-15", "close": 8.75, "volume": 6085.0}, {"date": "2023-03-16", "close": 8.895, "volume": 19756.0}, {"date": "2023-03-17", "close": 8.75, "volume": 10226.0}, {"date": "2023-03-20", "close": 8.99, "volume": 18793.0}, {"date": "2023-03-21", "close": 8.32, "volume": 16882.0}, {"date": "2023-03-22", "close": 7.854, "volume": 23445.0}, {"date": "2023-03-23", "close": 7.67, "volume": 13024.0}, {"date": "2023-03-24", "close": 7.5, "volume": 3500.0}, {"date": "2023-03-27", "close": 7.61, "volume": 5372.0}, {"date": "2023-03-28", "close": 7.25, "volume": 18485.0}, {"date": "2023-03-29", "close": 7.13, "volume": 14331.0}, {"date": "2023-03-30", "close": 6.99, "volume": 2165.0}, {"date": "2023-03-31", "close": 6.8572, "volume": 2672.0}, {"date": "2023-04-03", "close": 7.1901, "volume": 6651.0}, {"date": "2023-04-04", "close": 7.1, "volume": 674.0}, {"date": "2023-04-05", "close": 6.88, "volume": 3259.0}, {"date": "2023-04-06", "close": 7.04, "volume": 3153.0}, {"date": "2023-04-10", "close": 6.9, "volume": 1176.0}, {"date": "2023-04-11", "close": 6.902, "volume": 1973.0}, {"date": "2023-04-12", "close": 6.92, "volume": 464.0}, {"date": "2023-04-13", "close": 6.3332, "volume": 4906.0}, {"date": "2023-04-14", "close": 6.6499, "volume": 2911.0}, {"date": "2023-04-17", "close": 6.6519, "volume": 4873.0}, {"date": "2023-04-18", "close": 6.9091, "volume": 2297.0}, {"date": "2023-04-19", "close": 7.0354, "volume": 3510.0}, {"date": "2023-04-20", "close": 7.0004, "volume": 1552.0}, {"date": "2023-04-21", "close": 6.77, "volume": 975.0}, {"date": "2023-04-24", "close": 6.81, "volume": 3102.0}, {"date": "2023-04-25", "close": 6.61, "volume": 2027.0}, {"date": "2023-04-26", "close": 6.5, "volume": 1255.0}, {"date": "2023-04-27", "close": 6.5188, "volume": 649.0}, {"date": "2023-04-28", "close": 6.49, "volume": 4637.0}, {"date": "2023-05-01", "close": 6.78, "volume": 3837.0}, {"date": "2023-05-02", "close": 6.55, "volume": 5050.0}, {"date": "2023-05-03", "close": 6.96, "volume": 4301.0}, {"date": "2023-05-04", "close": 6.5, "volume": 5473.0}, {"date": "2023-05-05", "close": 6.16, "volume": 4757.0}, {"date": "2023-05-08", "close": 6.487, "volume": 1632.0}, {"date": "2023-05-09", "close": 6.8, "volume": 3846.0}, {"date": "2023-05-10", "close": 6.97, "volume": 1579.0}, {"date": "2023-05-11", "close": 6.9899, "volume": 1110.0}, {"date": "2023-05-12", "close": 7.0, "volume": 1142.0}, {"date": "2023-05-15", "close": 7.165, "volume": 9696.0}, {"date": "2023-05-16", "close": 7.32, "volume": 32906.0}, {"date": "2023-05-17", "close": 6.76, "volume": 11729.0}, {"date": "2023-05-18", "close": 6.7, "volume": 3535.0}, {"date": "2023-05-19", "close": 5.67, "volume": 7514.0}, {"date": "2023-05-22", "close": 5.18, "volume": 12595.0}, {"date": "2023-05-23", "close": 5.25, "volume": 7521.0}, {"date": "2023-05-24", "close": 5.1999, "volume": 16570.0}, {"date": "2023-05-25", "close": 5.005, "volume": 1788.0}, {"date": "2023-05-26", "close": 4.58, "volume": 14014.0}, {"date": "2023-05-30", "close": 4.78, "volume": 7202.0}, {"date": "2023-05-31", "close": 4.6, "volume": 20773.0}, {"date": "2023-06-01", "close": 4.4564, "volume": 15417.0}, {"date": "2023-06-02", "close": 4.48, "volume": 25763.0}, {"date": "2023-06-05", "close": 4.55, "volume": 21415.0}, {"date": "2023-06-06", "close": 4.435, "volume": 7212.0}, {"date": "2023-06-07", "close": 4.5099, "volume": 18257.0}, {"date": "2023-06-08", "close": 3.74, "volume": 114133.0}, {"date": "2023-06-09", "close": 3.45, "volume": 95382.0}, {"date": "2023-06-12", "close": 3.35, "volume": 49506.0}, {"date": "2023-06-13", "close": 4.58, "volume": 1128116.0}, {"date": "2023-06-14", "close": 4.64, "volume": 234713.0}, {"date": "2023-06-15", "close": 4.51, "volume": 136170.0}, {"date": "2023-06-16", "close": 4.74, "volume": 222596.0}, {"date": "2023-06-20", "close": 4.19, "volume": 119237.0}, {"date": "2023-06-21", "close": 4.2, "volume": 33731.0}, {"date": "2023-06-22", "close": 4.05, "volume": 21901.0}, {"date": "2023-06-23", "close": 4.05, "volume": 38139.0}, {"date": "2023-06-26", "close": 4.0, "volume": 11210.0}, {"date": "2023-06-27", "close": 4.12, "volume": 19261.0}, {"date": "2023-06-28", "close": 4.1, "volume": 12678.0}, {"date": "2023-06-29", "close": 4.03, "volume": 79725.0}, {"date": "2023-06-30", "close": 4.05, "volume": 18092.0}, {"date": "2023-07-03", "close": 4.0827, "volume": 8344.0}, {"date": "2023-07-05", "close": 4.0794, "volume": 9323.0}, {"date": "2023-07-06", "close": 3.9632, "volume": 5393.0}, {"date": "2023-07-07", "close": 4.0501, "volume": 16134.0}, {"date": "2023-07-10", "close": 4.01, "volume": 15922.0}, {"date": "2023-07-11", "close": 3.97, "volume": 5593.0}, {"date": "2023-07-12", "close": 4.0599, "volume": 14879.0}, {"date": "2023-07-13", "close": 4.1, "volume": 10264.0}, {"date": "2023-07-14", "close": 4.03, "volume": 3970.0}, {"date": "2023-07-17", "close": 4.14, "volume": 11548.0}, {"date": "2023-07-18", "close": 4.2, "volume": 6215.0}, {"date": "2023-07-19", "close": 4.29, "volume": 51096.0}, {"date": "2023-07-20", "close": 4.33, "volume": 4509.0}, {"date": "2023-07-21", "close": 4.56, "volume": 8605.0}, {"date": "2023-07-24", "close": 4.455, "volume": 11914.0}, {"date": "2023-07-25", "close": 4.63, "volume": 6513.0}, {"date": "2023-07-26", "close": 5.33, "volume": 52198.0}, {"date": "2023-07-27", "close": 5.33, "volume": 20690.0}, {"date": "2023-07-28", "close": 5.26, "volume": 4166.0}, {"date": "2023-07-31", "close": 5.39, "volume": 10219.0}, {"date": "2023-08-01", "close": 5.49, "volume": 13622.0}, {"date": "2023-08-02", "close": 5.66, "volume": 36873.0}, {"date": "2023-08-03", "close": 5.75, "volume": 22956.0}, {"date": "2023-08-04", "close": 5.95, "volume": 16939.0}, {"date": "2023-08-07", "close": 6.425, "volume": 47400.0}, {"date": "2023-08-08", "close": 7.05, "volume": 40081.0}, {"date": "2023-08-09", "close": 7.6799, "volume": 60996.0}, {"date": "2023-08-10", "close": 9.0, "volume": 147504.0}, {"date": "2023-08-11", "close": 8.11, "volume": 41546.0}, {"date": "2023-08-14", "close": 8.48, "volume": 28160.0}, {"date": "2023-08-15", "close": 8.13, "volume": 13012.0}, {"date": "2023-08-16", "close": 8.5, "volume": 85797.0}, {"date": "2023-08-17", "close": 7.876, "volume": 20784.0}, {"date": "2023-08-18", "close": 10.02, "volume": 113109.0}, {"date": "2023-08-21", "close": 8.82, "volume": 28847.0}, {"date": "2023-08-22", "close": 8.8228, "volume": 25907.0}, {"date": "2023-08-23", "close": 8.87, "volume": 21413.0}, {"date": "2023-08-24", "close": 8.945, "volume": 22858.0}, {"date": "2023-08-25", "close": 10.15, "volume": 35500.0}, {"date": "2023-08-28", "close": 9.86, "volume": 13757.0}, {"date": "2023-08-29", "close": 9.95, "volume": 6895.0}, {"date": "2023-08-30", "close": 10.38, "volume": 16344.0}, {"date": "2023-08-31", "close": 11.22, "volume": 26144.0}, {"date": "2023-09-01", "close": 11.82, "volume": 13762.0}, {"date": "2023-09-05", "close": 11.21, "volume": 13183.0}, {"date": "2023-09-06", "close": 10.63, "volume": 9175.0}, {"date": "2023-09-07", "close": 10.92, "volume": 11583.0}, {"date": "2023-09-08", "close": 10.96, "volume": 5678.0}, {"date": "2023-09-11", "close": 10.56, "volume": 5560.0}, {"date": "2023-09-12", "close": 10.3278, "volume": 10747.0}, {"date": "2023-09-13", "close": 10.26, "volume": 5410.0}, {"date": "2023-09-14", "close": 9.91, "volume": 6751.0}, {"date": "2023-09-15", "close": 8.37, "volume": 16406.0}, {"date": "2023-09-18", "close": 8.715, "volume": 4835.0}, {"date": "2023-09-19", "close": 8.29, "volume": 17120.0}, {"date": "2023-09-20", "close": 7.5224, "volume": 31724.0}, {"date": "2023-09-21", "close": 8.0, "volume": 3407.0}, {"date": "2023-09-22", "close": 7.52, "volume": 5125.0}, {"date": "2023-09-25", "close": 7.0, "volume": 12082.0}, {"date": "2023-09-26", "close": 6.66, "volume": 5107.0}, {"date": "2023-09-27", "close": 6.97, "volume": 5152.0}, {"date": "2023-09-28", "close": 6.68, "volume": 3512.0}, {"date": "2023-09-29", "close": 6.52, "volume": 4323.0}, {"date": "2023-10-02", "close": 6.51, "volume": 6467.0}, {"date": "2023-10-03", "close": 6.64, "volume": 5571.0}, {"date": "2023-10-04", "close": 6.52, "volume": 4681.0}, {"date": "2023-10-05", "close": 6.52, "volume": 4897.0}, {"date": "2023-10-06", "close": 6.41, "volume": 2261.0}, {"date": "2023-10-09", "close": 6.82, "volume": 3621.0}, {"date": "2023-10-10", "close": 6.5, "volume": 7088.0}, {"date": "2023-10-11", "close": 6.41, "volume": 981.0}, {"date": "2023-10-12", "close": 6.41, "volume": null}, {"date": "2023-10-13", "close": 6.41, "volume": null}, {"date": "2023-10-16", "close": 6.44, "volume": 949.0}, {"date": "2023-10-17", "close": 6.41, "volume": 4174.0}, {"date": "2023-10-18", "close": 6.44, "volume": 693.0}, {"date": "2023-10-19", "close": 6.59, "volume": 1364.0}, {"date": "2023-10-20", "close": 6.2107, "volume": 7178.0}, {"date": "2023-10-23", "close": 6.05, "volume": 1965.0}, {"date": "2023-10-24", "close": 5.73, "volume": 2689.0}, {"date": "2023-10-25", "close": 5.94, "volume": 3699.0}, {"date": "2023-10-26", "close": 5.69, "volume": 1400.0}, {"date": "2023-10-27", "close": 5.62, "volume": 2842.0}, {"date": "2023-10-30", "close": 5.75, "volume": 1473.0}, {"date": "2023-10-31", "close": 5.79, "volume": 1258.0}, {"date": "2023-11-01", "close": 5.755, "volume": 4592.0}, {"date": "2023-11-02", "close": 5.7, "volume": 5257.0}, {"date": "2023-11-03", "close": 6.1549, "volume": 9356.0}, {"date": "2023-11-06", "close": 6.18, "volume": 8441.0}, {"date": "2023-11-07", "close": 6.481, "volume": 4484.0}, {"date": "2023-11-08", "close": 7.5, "volume": 6030.0}, {"date": "2023-11-09", "close": 7.78, "volume": 9469.0}, {"date": "2023-11-10", "close": 7.57, "volume": 3419.0}, {"date": "2023-11-13", "close": 8.0099, "volume": 5019.0}, {"date": "2023-11-14", "close": 7.96, "volume": 13925.0}, {"date": "2023-11-15", "close": 8.0, "volume": 12091.0}, {"date": "2023-11-16", "close": 7.285, "volume": 8255.0}, {"date": "2023-11-17", "close": 7.04, "volume": 3738.0}, {"date": "2023-11-20", "close": 6.7, "volume": 8059.0}, {"date": "2023-11-21", "close": 6.45, "volume": 4883.0}, {"date": "2023-11-22", "close": 6.33, "volume": 5692.0}, {"date": "2023-11-24", "close": 6.33, "volume": 459.0}, {"date": "2023-11-27", "close": 6.32, "volume": 4452.0}, {"date": "2023-11-28", "close": 6.2921, "volume": 7584.0}, {"date": "2023-11-29", "close": 6.4425, "volume": 2100.0}, {"date": "2023-11-30", "close": 6.15, "volume": 4848.0}, {"date": "2023-12-01", "close": 6.34, "volume": 4146.0}, {"date": "2023-12-04", "close": 6.47, "volume": 13024.0}, {"date": "2023-12-05", "close": 6.55, "volume": 1114.0}, {"date": "2023-12-06", "close": 6.61, "volume": 6760.0}, {"date": "2023-12-07", "close": 6.645, "volume": 3088.0}, {"date": "2023-12-08", "close": 6.97, "volume": 3104.0}, {"date": "2023-12-11", "close": 6.986, "volume": 1849.0}, {"date": "2023-12-12", "close": 7.02, "volume": 1886.0}, {"date": "2023-12-13", "close": 6.76, "volume": 3336.0}, {"date": "2023-12-14", "close": 6.84, "volume": 2835.0}, {"date": "2023-12-15", "close": 6.72, "volume": 1206.0}, {"date": "2023-12-18", "close": 6.82, "volume": 2987.0}, {"date": "2023-12-19", "close": 6.8, "volume": 10496.0}, {"date": "2023-12-20", "close": 6.765, "volume": 709.0}, {"date": "2023-12-21", "close": 6.6034, "volume": 2090.0}, {"date": "2023-12-22", "close": 6.755, "volume": 7424.0}, {"date": "2023-12-26", "close": 6.5101, "volume": 2395.0}, {"date": "2023-12-27", "close": 6.71, "volume": 2115.0}, {"date": "2023-12-28", "close": 6.68, "volume": 3855.0}, {"date": "2023-12-29", "close": 6.65, "volume": 2355.0}, {"date": "2024-01-02", "close": 6.6999, "volume": 3705.0}, {"date": "2024-01-03", "close": 6.55, "volume": 3562.0}, {"date": "2024-01-04", "close": 6.68, "volume": 2155.0}, {"date": "2024-01-05", "close": 6.7712, "volume": 6928.0}, {"date": "2024-01-08", "close": 6.61, "volume": 5743.0}, {"date": "2024-01-09", "close": 6.7, "volume": 1616.0}, {"date": "2024-01-10", "close": 6.65, "volume": 5856.0}, {"date": "2024-01-11", "close": 6.84, "volume": 4512.0}, {"date": "2024-01-12", "close": 6.79, "volume": 1546.0}, {"date": "2024-01-16", "close": 6.96, "volume": 3658.0}, {"date": "2024-01-17", "close": 7.4192, "volume": 4276.0}, {"date": "2024-01-18", "close": 7.35, "volume": 4255.0}, {"date": "2024-01-19", "close": 7.1243, "volume": 7315.0}, {"date": "2024-01-22", "close": 7.03, "volume": 8314.0}, {"date": "2024-01-23", "close": 7.15, "volume": 2228.0}, {"date": "2024-01-24", "close": 7.004, "volume": 8359.0}, {"date": "2024-01-25", "close": 6.95, "volume": 765.0}, {"date": "2024-01-26", "close": 6.97, "volume": 5790.0}, {"date": "2024-01-29", "close": 7.23, "volume": 3807.0}, {"date": "2024-01-30", "close": 7.09, "volume": 594.0}, {"date": "2024-01-31", "close": 7.2305, "volume": 939.0}, {"date": "2024-02-01", "close": 7.0746, "volume": 3688.0}, {"date": "2024-02-02", "close": 7.035, "volume": 1525.0}, {"date": "2024-02-05", "close": 7.2987, "volume": 973.0}, {"date": "2024-02-06", "close": 7.15, "volume": 1870.0}, {"date": "2024-02-07", "close": 6.72, "volume": 4896.0}, {"date": "2024-02-08", "close": 6.75, "volume": 3523.0}, {"date": "2024-02-09", "close": 6.89, "volume": 3042.0}, {"date": "2024-02-12", "close": 6.99, "volume": 14610.0}, {"date": "2024-02-13", "close": 7.3999, "volume": 1023.0}, {"date": "2024-02-14", "close": 7.3635, "volume": 3328.0}, {"date": "2024-02-15", "close": 7.14, "volume": 1894.0}, {"date": "2024-02-16", "close": 7.0292, "volume": 4640.0}, {"date": "2024-02-20", "close": 6.81, "volume": 3491.0}, {"date": "2024-02-21", "close": 6.8, "volume": 788.0}, {"date": "2024-02-22", "close": 7.075, "volume": 2524.0}, {"date": "2024-02-23", "close": 6.71, "volume": 9506.0}, {"date": "2024-02-26", "close": 6.7, "volume": 3550.0}, {"date": "2024-02-27", "close": 6.75, "volume": 4378.0}, {"date": "2024-02-28", "close": 7.05, "volume": 4562.0}, {"date": "2024-02-29", "close": 7.0, "volume": 2630.0}, {"date": "2024-03-01", "close": 6.9, "volume": 6486.0}, {"date": "2024-03-04", "close": 6.6861, "volume": 5135.0}, {"date": "2024-03-05", "close": 6.7, "volume": 1499.0}, {"date": "2024-03-06", "close": 6.384, "volume": 16166.0}, {"date": "2024-03-07", "close": 7.75, "volume": 40112.0}, {"date": "2024-03-08", "close": 7.795, "volume": 12950.0}, {"date": "2024-03-11", "close": 7.6862, "volume": 8066.0}, {"date": "2024-03-12", "close": 7.5225, "volume": 4956.0}, {"date": "2024-03-13", "close": 7.69, "volume": 7467.0}, {"date": "2024-03-14", "close": 7.8411, "volume": 3423.0}, {"date": "2024-03-15", "close": 7.51, "volume": 8258.0}, {"date": "2024-03-18", "close": 7.35, "volume": 16566.0}, {"date": "2024-03-19", "close": 7.14, "volume": 23508.0}, {"date": "2024-03-20", "close": 7.4777, "volume": 29401.0}, {"date": "2024-03-21", "close": 7.5, "volume": 49873.0}, {"date": "2024-03-22", "close": 7.2, "volume": 9121.0}, {"date": "2024-03-25", "close": 7.08, "volume": 10190.0}, {"date": "2024-03-26", "close": 6.63, "volume": 10317.0}, {"date": "2024-03-27", "close": 7.0, "volume": 2993.0}, {"date": "2024-03-28", "close": 7.14, "volume": 10140.0}, {"date": "2024-04-01", "close": 7.15, "volume": 13042.0}, {"date": "2024-04-02", "close": 7.36, "volume": 7118.0}, {"date": "2024-04-03", "close": 7.36, "volume": 5247.0}, {"date": "2024-04-04", "close": 7.23, "volume": 3091.0}, {"date": "2024-04-05", "close": 7.2742, "volume": 5732.0}, {"date": "2024-04-08", "close": 7.24, "volume": 2729.0}, {"date": "2024-04-09", "close": 7.24, "volume": 5536.0}, {"date": "2024-04-10", "close": 6.85, "volume": 11945.0}, {"date": "2024-04-11", "close": 6.66, "volume": 51531.0}, {"date": "2024-04-12", "close": 6.755, "volume": 7642.0}, {"date": "2024-04-15", "close": 6.22, "volume": 22836.0}, {"date": "2024-04-16", "close": 6.1501, "volume": 9229.0}, {"date": "2024-04-17", "close": 6.35, "volume": 13246.0}, {"date": "2024-04-18", "close": 6.39, "volume": 5477.0}, {"date": "2024-04-19", "close": 6.26, "volume": 6830.0}, {"date": "2024-04-22", "close": 6.328, "volume": 9530.0}, {"date": "2024-04-23", "close": 6.5494, "volume": 7248.0}, {"date": "2024-04-24", "close": 6.65, "volume": 8016.0}, {"date": "2024-04-25", "close": 6.58, "volume": 1991.0}, {"date": "2024-04-26", "close": 6.65, "volume": 20458.0}, {"date": "2024-04-29", "close": 6.6, "volume": 8646.0}, {"date": "2024-04-30", "close": 6.57, "volume": 6062.0}, {"date": "2024-05-01", "close": 6.3601, "volume": 3529.0}, {"date": "2024-05-02", "close": 6.343, "volume": 10652.0}, {"date": "2024-05-03", "close": 6.76, "volume": 13397.0}, {"date": "2024-05-06", "close": 7.61, "volume": 52863.0}, {"date": "2024-05-07", "close": 8.33, "volume": 59532.0}, {"date": "2024-05-08", "close": 9.75, "volume": 45601.0}, {"date": "2024-05-09", "close": 10.11, "volume": 43657.0}, {"date": "2024-05-10", "close": 9.69, "volume": 17026.0}, {"date": "2024-05-13", "close": 9.05, "volume": 29794.0}, {"date": "2024-05-14", "close": 9.16, "volume": 19519.0}, {"date": "2024-05-15", "close": 9.54, "volume": 21172.0}, {"date": "2024-05-16", "close": 10.37, "volume": 39735.0}, {"date": "2024-05-17", "close": 10.68, "volume": 29518.0}, {"date": "2024-05-20", "close": 9.49, "volume": 20410.0}, {"date": "2024-05-21", "close": 9.49, "volume": 14771.0}, {"date": "2024-05-22", "close": 8.86, "volume": 26426.0}, {"date": "2024-05-23", "close": 9.08, "volume": 9140.0}, {"date": "2024-05-24", "close": 9.12, "volume": 3407.0}, {"date": "2024-05-28", "close": 9.598, "volume": 11809.0}, {"date": "2024-05-29", "close": 10.3, "volume": 21696.0}, {"date": "2024-05-30", "close": 10.02, "volume": 5700.0}, {"date": "2024-05-31", "close": 10.18, "volume": 17379.0}, {"date": "2024-06-03", "close": 10.17, "volume": 7190.0}, {"date": "2024-06-04", "close": 10.37, "volume": 23574.0}, {"date": "2024-06-05", "close": 10.59, "volume": 9923.0}, {"date": "2024-06-06", "close": 10.9715, "volume": 9084.0}, {"date": "2024-06-07", "close": 11.93, "volume": 29396.0}, {"date": "2024-06-10", "close": 12.09, "volume": 16097.0}, {"date": "2024-06-11", "close": 10.93, "volume": 33949.0}, {"date": "2024-06-12", "close": 10.135, "volume": 12676.0}, {"date": "2024-06-13", "close": 9.6, "volume": 21426.0}, {"date": "2024-06-14", "close": 9.28, "volume": 14089.0}, {"date": "2024-06-17", "close": 9.68, "volume": 6439.0}, {"date": "2024-06-18", "close": 9.03, "volume": 20637.0}, {"date": "2024-06-20", "close": 8.99, "volume": 5136.0}, {"date": "2024-06-21", "close": 8.8, "volume": 15994.0}, {"date": "2024-06-24", "close": 9.02, "volume": 5110.0}, {"date": "2024-06-25", "close": 8.85, "volume": 11298.0}, {"date": "2024-06-26", "close": 9.24, "volume": 7622.0}, {"date": "2024-06-27", "close": 9.13, "volume": 11672.0}, {"date": "2024-06-28", "close": 8.86, "volume": 9079.0}, {"date": "2024-07-01", "close": 8.96, "volume": 8964.0}, {"date": "2024-07-02", "close": 8.3172, "volume": 24660.0}, {"date": "2024-07-03", "close": 7.8899, "volume": 26300.0}, {"date": "2024-07-05", "close": 7.87, "volume": 10067.0}, {"date": "2024-07-08", "close": 8.0, "volume": 15345.0}, {"date": "2024-07-09", "close": 8.11, "volume": 5970.0}, {"date": "2024-07-10", "close": 8.28, "volume": 11680.0}, {"date": "2024-07-11", "close": 8.3, "volume": 5933.0}, {"date": "2024-07-12", "close": 8.55, "volume": 10197.0}, {"date": "2024-07-15", "close": 8.5802, "volume": 3513.0}, {"date": "2024-07-16", "close": 8.74, "volume": 12890.0}, {"date": "2024-07-17", "close": 8.6117, "volume": 8260.0}, {"date": "2024-07-18", "close": 8.94, "volume": 6315.0}, {"date": "2024-07-19", "close": 9.555, "volume": 12568.0}, {"date": "2024-07-22", "close": 9.63, "volume": 8149.0}, {"date": "2024-07-23", "close": 9.71, "volume": 11050.0}, {"date": "2024-07-24", "close": 9.58, "volume": 7001.0}, {"date": "2024-07-25", "close": 9.456, "volume": 3113.0}, {"date": "2024-07-26", "close": 9.76, "volume": 3368.0}, {"date": "2024-07-29", "close": 9.96, "volume": 2999.0}, {"date": "2024-07-30", "close": 9.77, "volume": 2472.0}, {"date": "2024-07-31", "close": 9.59, "volume": 6217.0}, {"date": "2024-08-01", "close": 9.62, "volume": 3469.0}, {"date": "2024-08-02", "close": 9.5, "volume": 3588.0}, {"date": "2024-08-05", "close": 9.2, "volume": 9218.0}, {"date": "2024-08-06", "close": 8.475, "volume": 23383.0}, {"date": "2024-08-07", "close": 8.0, "volume": 10080.0}, {"date": "2024-08-08", "close": 8.07, "volume": 15194.0}, {"date": "2024-08-09", "close": 7.76, "volume": 25323.0}, {"date": "2024-08-12", "close": 8.14, "volume": 12171.0}, {"date": "2024-08-13", "close": 7.78, "volume": 25281.0}, {"date": "2024-08-14", "close": 7.84, "volume": 20479.0}, {"date": "2024-08-15", "close": 8.1907, "volume": 7594.0}, {"date": "2024-08-16", "close": 9.25, "volume": 22402.0}, {"date": "2024-08-19", "close": 9.26, "volume": 47935.0}, {"date": "2024-08-20", "close": 9.64, "volume": 7393.0}, {"date": "2024-08-21", "close": 9.7282, "volume": 29233.0}, {"date": "2024-08-22", "close": 8.57, "volume": 14963.0}, {"date": "2024-08-23", "close": 8.76, "volume": 5205.0}, {"date": "2024-08-26", "close": 8.68, "volume": 5430.0}, {"date": "2024-08-27", "close": 8.6, "volume": 3704.0}, {"date": "2024-08-28", "close": 8.02, "volume": 16909.0}, {"date": "2024-08-29", "close": 8.4, "volume": 3194.0}, {"date": "2024-08-30", "close": 8.5, "volume": 1729.0}, {"date": "2024-09-03", "close": 8.545, "volume": 2872.0}, {"date": "2024-09-04", "close": 8.6153, "volume": 3423.0}, {"date": "2024-09-05", "close": 9.0216, "volume": 7216.0}, {"date": "2024-09-06", "close": 8.93, "volume": 1137.0}, {"date": "2024-09-09", "close": 8.93, "volume": 4124.0}, {"date": "2024-09-10", "close": 8.99, "volume": 2586.0}, {"date": "2024-09-11", "close": 8.97, "volume": 9574.0}, {"date": "2024-09-12", "close": 8.7325, "volume": 4585.0}, {"date": "2024-09-13", "close": 8.829, "volume": 3288.0}, {"date": "2024-09-16", "close": 8.96, "volume": 3227.0}, {"date": "2024-09-17", "close": 8.7701, "volume": 5536.0}, {"date": "2024-09-18", "close": 8.6, "volume": 8774.0}, {"date": "2024-09-19", "close": 8.59, "volume": 6579.0}, {"date": "2024-09-20", "close": 8.4, "volume": 4733.0}, {"date": "2024-09-23", "close": 8.42, "volume": 2986.0}, {"date": "2024-09-24", "close": 8.46, "volume": 1405.0}, {"date": "2024-09-25", "close": 8.45, "volume": 1634.0}, {"date": "2024-09-26", "close": 8.4366, "volume": 5092.0}, {"date": "2024-09-27", "close": 8.25, "volume": 9331.0}, {"date": "2024-09-30", "close": 8.39, "volume": 3077.0}, {"date": "2024-10-01", "close": 8.51, "volume": 712.0}, {"date": "2024-10-02", "close": 8.4295, "volume": 3357.0}, {"date": "2024-10-03", "close": 8.4295, "volume": null}, {"date": "2024-10-04", "close": 8.52, "volume": 1434.0}, {"date": "2024-10-07", "close": 8.6, "volume": 3502.0}, {"date": "2024-10-08", "close": 8.6, "volume": 2325.0}, {"date": "2024-10-09", "close": 8.51, "volume": 1604.0}, {"date": "2024-10-10", "close": 8.51, "volume": null}, {"date": "2024-10-11", "close": 8.65, "volume": 715.0}, {"date": "2024-10-14", "close": 8.38, "volume": 5127.0}, {"date": "2024-10-15", "close": 8.56, "volume": 1585.0}, {"date": "2024-10-16", "close": 8.575, "volume": 1046.0}, {"date": "2024-10-17", "close": 8.684, "volume": 1627.0}, {"date": "2024-10-18", "close": 8.6899, "volume": 1455.0}, {"date": "2024-10-21", "close": 8.4799, "volume": 6413.0}, {"date": "2024-10-22", "close": 8.4, "volume": 878.0}, {"date": "2024-10-23", "close": 8.336, "volume": 2565.0}, {"date": "2024-10-24", "close": 8.33, "volume": 954.0}, {"date": "2024-10-25", "close": 8.49, "volume": 669.0}, {"date": "2024-10-28", "close": 8.34, "volume": 2534.0}, {"date": "2024-10-29", "close": 8.34, "volume": null}, {"date": "2024-10-30", "close": 8.3881, "volume": 6869.0}, {"date": "2024-10-31", "close": 8.38, "volume": 8046.0}, {"date": "2024-11-01", "close": 8.4595, "volume": 591.0}, {"date": "2024-11-04", "close": 9.93, "volume": 368790.0}, {"date": "2024-11-05", "close": 9.89, "volume": 22995.0}, {"date": "2024-11-06", "close": 10.2, "volume": 18419.0}, {"date": "2024-11-07", "close": 10.01, "volume": 6996.0}, {"date": "2024-11-08", "close": 9.89, "volume": 10008.0}, {"date": "2024-11-11", "close": 10.243, "volume": 14020.0}, {"date": "2024-11-12", "close": 9.93, "volume": 8181.0}, {"date": "2024-11-13", "close": 9.94, "volume": 3843.0}, {"date": "2024-11-14", "close": 9.89, "volume": 3998.0}, {"date": "2024-11-15", "close": 9.7, "volume": 10388.0}, {"date": "2024-11-18", "close": 9.9, "volume": 17005.0}, {"date": "2024-11-19", "close": 10.66, "volume": 79698.0}, {"date": "2024-11-20", "close": 9.58, "volume": 23564.0}, {"date": "2024-11-21", "close": 9.7108, "volume": 7309.0}, {"date": "2024-11-22", "close": 10.2, "volume": 9983.0}, {"date": "2024-11-25", "close": 9.89, "volume": 9588.0}, {"date": "2024-11-26", "close": 10.15, "volume": 3670.0}, {"date": "2024-11-27", "close": 10.1, "volume": 1681.0}, {"date": "2024-11-29", "close": 10.1, "volume": 577.0}, {"date": "2024-12-02", "close": 10.2, "volume": 5659.0}, {"date": "2024-12-03", "close": 10.2325, "volume": 12053.0}, {"date": "2024-12-04", "close": 10.93, "volume": 24774.0}, {"date": "2024-12-05", "close": 10.7114, "volume": 12060.0}, {"date": "2024-12-06", "close": 10.8328, "volume": 4311.0}, {"date": "2024-12-09", "close": 10.92, "volume": 3785.0}, {"date": "2024-12-10", "close": 10.77, "volume": 4816.0}, {"date": "2024-12-11", "close": 10.6901, "volume": 2209.0}, {"date": "2024-12-12", "close": 10.58, "volume": 2724.0}, {"date": "2024-12-13", "close": 10.9, "volume": 6438.0}, {"date": "2024-12-16", "close": 10.785, "volume": 10608.0}, {"date": "2024-12-17", "close": 10.75, "volume": 5228.0}, {"date": "2024-12-18", "close": 10.17, "volume": 16970.0}, {"date": "2024-12-19", "close": 10.21, "volume": 13891.0}, {"date": "2024-12-20", "close": 10.54, "volume": 3225.0}, {"date": "2024-12-23", "close": 10.63, "volume": 4449.0}, {"date": "2024-12-24", "close": 10.41, "volume": 2653.0}, {"date": "2024-12-26", "close": 10.31, "volume": 4215.0}, {"date": "2024-12-27", "close": 10.345, "volume": 4548.0}, {"date": "2024-12-30", "close": 10.3247, "volume": 2629.0}, {"date": "2024-12-31", "close": 10.35, "volume": 6426.0}, {"date": "2025-01-02", "close": 10.3, "volume": 10335.0}, {"date": "2025-01-03", "close": 10.1874, "volume": 4672.0}, {"date": "2025-01-06", "close": 10.2931, "volume": 17321.0}, {"date": "2025-01-07", "close": 10.28, "volume": 4354.0}, {"date": "2025-01-08", "close": 10.18, "volume": 20803.0}, {"date": "2025-01-10", "close": 9.8824, "volume": 10618.0}, {"date": "2025-01-13", "close": 9.5, "volume": 6838.0}, {"date": "2025-01-14", "close": 9.38, "volume": 6707.0}, {"date": "2025-01-15", "close": 9.5, "volume": 4410.0}, {"date": "2025-01-16", "close": 9.9156, "volume": 9338.0}, {"date": "2025-01-17", "close": 9.8, "volume": 7608.0}, {"date": "2025-01-21", "close": 9.95, "volume": 14287.0}, {"date": "2025-01-22", "close": 10.04, "volume": 2913.0}, {"date": "2025-01-23", "close": 9.95, "volume": 4330.0}, {"date": "2025-01-24", "close": 10.0, "volume": 3380.0}, {"date": "2025-01-27", "close": 9.99, "volume": 3598.0}, {"date": "2025-01-28", "close": 9.9201, "volume": 1923.0}, {"date": "2025-01-29", "close": 9.92, "volume": 779.0}, {"date": "2025-01-30", "close": 9.74, "volume": 16029.0}, {"date": "2025-01-31", "close": 9.74, "volume": 5977.0}, {"date": "2025-02-03", "close": 9.5028, "volume": 5595.0}, {"date": "2025-02-04", "close": 9.4001, "volume": 2052.0}, {"date": "2025-02-05", "close": 9.56, "volume": 3328.0}, {"date": "2025-02-06", "close": 9.6378, "volume": 6802.0}, {"date": "2025-02-07", "close": 9.492, "volume": 1802.0}, {"date": "2025-02-10", "close": 9.6293, "volume": 7259.0}, {"date": "2025-02-11", "close": 9.53, "volume": 5348.0}, {"date": "2025-02-12", "close": 9.34, "volume": 4402.0}, {"date": "2025-02-13", "close": 9.5883, "volume": 2814.0}, {"date": "2025-02-14", "close": 9.51, "volume": 1575.0}, {"date": "2025-02-18", "close": 9.6, "volume": 3896.0}, {"date": "2025-02-19", "close": 9.6065, "volume": 5163.0}, {"date": "2025-02-20", "close": 9.6, "volume": 662.0}, {"date": "2025-02-21", "close": 9.5, "volume": 10518.0}, {"date": "2025-02-24", "close": 9.25, "volume": 3259.0}, {"date": "2025-02-25", "close": 9.25, "volume": 1584.0}, {"date": "2025-02-26", "close": 9.17, "volume": 3509.0}, {"date": "2025-02-27", "close": 9.24, "volume": 5117.0}, {"date": "2025-02-28", "close": 9.4799, "volume": 965.0}, {"date": "2025-03-03", "close": 9.2409, "volume": 6894.0}, {"date": "2025-03-04", "close": 9.33, "volume": 3194.0}, {"date": "2025-03-05", "close": 9.295, "volume": 2358.0}, {"date": "2025-03-06", "close": 9.4621, "volume": 4425.0}, {"date": "2025-03-07", "close": 9.43, "volume": 2307.0}, {"date": "2025-03-10", "close": 9.115, "volume": 9474.0}, {"date": "2025-03-11", "close": 8.72, "volume": 3670.0}, {"date": "2025-03-12", "close": 8.43, "volume": 8766.0}, {"date": "2025-03-13", "close": 8.07, "volume": 11871.0}, {"date": "2025-03-14", "close": 8.0, "volume": 2749.0}, {"date": "2025-03-17", "close": 7.96, "volume": 25633.0}, {"date": "2025-03-18", "close": 7.9963, "volume": 1746.0}, {"date": "2025-03-19", "close": 8.19, "volume": 1993.0}, {"date": "2025-03-20", "close": 8.48, "volume": 5316.0}, {"date": "2025-03-21", "close": 8.4, "volume": 7227.0}, {"date": "2025-03-24", "close": 8.75, "volume": 19892.0}, {"date": "2025-03-25", "close": 9.42, "volume": 25894.0}, {"date": "2025-03-26", "close": 9.075, "volume": 8870.0}, {"date": "2025-03-27", "close": 8.41, "volume": 14973.0}, {"date": "2025-03-28", "close": 8.4972, "volume": 2378.0}, {"date": "2025-03-31", "close": 8.18, "volume": 4775.0}, {"date": "2025-04-01", "close": 8.2, "volume": 6317.0}, {"date": "2025-04-02", "close": 8.095, "volume": 985.0}, {"date": "2025-04-03", "close": 8.0, "volume": 6799.0}, {"date": "2025-04-04", "close": 7.49, "volume": 18176.0}, {"date": "2025-04-07", "close": 7.175, "volume": 12044.0}, {"date": "2025-04-08", "close": 6.99, "volume": 5128.0}, {"date": "2025-04-09", "close": 7.0, "volume": 11314.0}, {"date": "2025-04-10", "close": 6.86, "volume": 3712.0}, {"date": "2025-04-11", "close": 6.43, "volume": 9986.0}, {"date": "2025-04-14", "close": 6.11, "volume": 11244.0}, {"date": "2025-04-15", "close": 6.38, "volume": 8857.0}, {"date": "2025-04-16", "close": 6.66, "volume": 4535.0}, {"date": "2025-04-17", "close": 6.9114, "volume": 6673.0}, {"date": "2025-04-21", "close": 7.24, "volume": 3050.0}, {"date": "2025-04-22", "close": 7.33, "volume": 1464.0}, {"date": "2025-04-23", "close": 7.7784, "volume": 6425.0}, {"date": "2025-04-24", "close": 7.85, "volume": 12033.0}, {"date": "2025-04-25", "close": 8.4, "volume": 8695.0}, {"date": "2025-04-28", "close": 8.4, "volume": 4628.0}, {"date": "2025-04-29", "close": 8.32, "volume": 3211.0}, {"date": "2025-04-30", "close": 8.5, "volume": 2282.0}, {"date": "2025-05-01", "close": 8.69, "volume": 5068.0}, {"date": "2025-05-02", "close": 8.6, "volume": 1695.0}, {"date": "2025-05-05", "close": 8.49, "volume": 2325.0}, {"date": "2025-05-06", "close": 8.9, "volume": 6644.0}, {"date": "2025-05-07", "close": 8.68, "volume": 2492.0}, {"date": "2025-05-08", "close": 8.8, "volume": 2489.0}, {"date": "2025-05-09", "close": 8.9157, "volume": 4190.0}, {"date": "2025-05-12", "close": 8.77, "volume": 7420.0}, {"date": "2025-05-13", "close": 8.91, "volume": 2339.0}, {"date": "2025-05-14", "close": 9.03, "volume": 8516.0}, {"date": "2025-05-15", "close": 8.88, "volume": 4017.0}, {"date": "2025-05-16", "close": 8.87, "volume": 3686.0}, {"date": "2025-05-19", "close": 8.7301, "volume": 6377.0}, {"date": "2025-05-20", "close": 8.58, "volume": 2843.0}, {"date": "2025-05-21", "close": 8.6, "volume": 6401.0}, {"date": "2025-05-22", "close": 8.12, "volume": 8029.0}, {"date": "2025-05-23", "close": 8.04, "volume": 5675.0}, {"date": "2025-05-27", "close": 7.9862, "volume": 6862.0}, {"date": "2025-05-28", "close": 7.875, "volume": 7362.0}, {"date": "2025-05-29", "close": 7.83, "volume": 4936.0}, {"date": "2025-05-30", "close": 7.8125, "volume": 2822.0}, {"date": "2025-06-02", "close": 8.04, "volume": 3154.0}, {"date": "2025-06-03", "close": 7.882, "volume": 1021.0}, {"date": "2025-06-04", "close": 7.86, "volume": 2197.0}, {"date": "2025-06-05", "close": 7.8601, "volume": 2042.0}, {"date": "2025-06-06", "close": 8.0727, "volume": 3169.0}, {"date": "2025-06-09", "close": 8.2265, "volume": 2750.0}, {"date": "2025-06-10", "close": 8.24, "volume": 2440.0}, {"date": "2025-06-11", "close": 8.1622, "volume": 2169.0}, {"date": "2025-06-12", "close": 8.22, "volume": 1489.0}, {"date": "2025-06-13", "close": 8.1964, "volume": 1226.0}, {"date": "2025-06-16", "close": 8.35, "volume": 5130.0}, {"date": "2025-06-17", "close": 8.5501, "volume": 3857.0}, {"date": "2025-06-18", "close": 8.59, "volume": 5709.0}, {"date": "2025-06-20", "close": 8.72, "volume": 3436.0}, {"date": "2025-06-23", "close": 9.65, "volume": 35824.0}, {"date": "2025-06-24", "close": 9.74, "volume": 19594.0}, {"date": "2025-06-25", "close": 9.98, "volume": 37053.0}, {"date": "2025-06-26", "close": 9.76, "volume": 4910.0}, {"date": "2025-06-27", "close": 9.865, "volume": 2052.0}, {"date": "2025-06-30", "close": 9.93, "volume": 6193.0}, {"date": "2025-07-01", "close": 9.98, "volume": 1526.0}, {"date": "2025-07-02", "close": 10.12, "volume": 10215.0}, {"date": "2025-07-03", "close": 10.085, "volume": 9236.0}, {"date": "2025-07-07", "close": 10.08, "volume": 6430.0}, {"date": "2025-07-08", "close": 10.32, "volume": 2353.0}, {"date": "2025-07-09", "close": 10.25, "volume": 5421.0}, {"date": "2025-07-10", "close": 10.2501, "volume": 1298.0}, {"date": "2025-07-11", "close": 10.52, "volume": 3507.0}, {"date": "2025-07-14", "close": 10.5, "volume": 5528.0}, {"date": "2025-07-15", "close": 10.4403, "volume": 1211.0}, {"date": "2025-07-16", "close": 10.4, "volume": 3451.0}, {"date": "2025-07-17", "close": 10.49, "volume": 15133.0}, {"date": "2025-07-18", "close": 10.6, "volume": 6394.0}, {"date": "2025-07-21", "close": 11.5, "volume": 19308.0}, {"date": "2025-07-22", "close": 12.01, "volume": 45218.0}, {"date": "2025-07-23", "close": 12.33, "volume": 9484.0}, {"date": "2025-07-24", "close": 12.08, "volume": 21566.0}, {"date": "2025-07-25", "close": 11.83, "volume": 1683.0}, {"date": "2025-07-28", "close": 12.3, "volume": 1522.0}, {"date": "2025-07-29", "close": 11.72, "volume": 23914.0}, {"date": "2025-07-30", "close": 11.05, "volume": 13198.0}, {"date": "2025-07-31", "close": 11.555, "volume": 3675.0}, {"date": "2025-08-01", "close": 11.43, "volume": 3395.0}, {"date": "2025-08-04", "close": 11.39, "volume": 3266.0}, {"date": "2025-08-05", "close": 11.39, "volume": 1094.0}, {"date": "2025-08-06", "close": 11.51, "volume": 12362.0}, {"date": "2025-08-07", "close": 11.4, "volume": 10479.0}, {"date": "2025-08-08", "close": 11.44, "volume": 10426.0}, {"date": "2025-08-11", "close": 11.6, "volume": 7543.0}, {"date": "2025-08-12", "close": 11.74, "volume": 5291.0}, {"date": "2025-08-13", "close": 12.25, "volume": 14995.0}, {"date": "2025-08-14", "close": 12.74, "volume": 11960.0}, {"date": "2025-08-15", "close": 12.59, "volume": 11775.0}, {"date": "2025-08-18", "close": 12.7, "volume": 7082.0}, {"date": "2025-08-19", "close": 12.002, "volume": 7720.0}, {"date": "2025-08-20", "close": 12.35, "volume": 5676.0}, {"date": "2025-08-21", "close": 12.4, "volume": 12895.0}, {"date": "2025-08-22", "close": 12.32, "volume": 5903.0}, {"date": "2025-08-25", "close": 12.25, "volume": 4784.0}, {"date": "2025-08-26", "close": 12.27, "volume": 7022.0}, {"date": "2025-08-27", "close": 12.33, "volume": 14358.0}, {"date": "2025-08-28", "close": 12.34, "volume": 5105.0}, {"date": "2025-08-29", "close": 12.395, "volume": 4939.0}, {"date": "2025-09-02", "close": 12.1101, "volume": 3907.0}, {"date": "2025-09-03", "close": 12.11, "volume": 10947.0}, {"date": "2025-09-04", "close": 11.985, "volume": 947.0}, {"date": "2025-09-05", "close": 12.11, "volume": 3508.0}, {"date": "2025-09-08", "close": 12.0, "volume": 3860.0}, {"date": "2025-09-09", "close": 11.79, "volume": 7567.0}, {"date": "2025-09-10", "close": 11.59, "volume": 1699.0}, {"date": "2025-09-11", "close": 11.79, "volume": 5847.0}, {"date": "2025-09-12", "close": 11.771, "volume": 3641.0}, {"date": "2025-09-15", "close": 11.51, "volume": 5509.0}, {"date": "2025-09-16", "close": 11.3, "volume": 5842.0}, {"date": "2025-09-17", "close": 11.03, "volume": 2835.0}, {"date": "2025-09-18", "close": 11.3483, "volume": 3034.0}, {"date": "2025-09-19", "close": 10.94, "volume": 16199.0}, {"date": "2025-09-22", "close": 10.96, "volume": 2814.0}, {"date": "2025-09-23", "close": 10.98, "volume": 3020.0}, {"date": "2025-09-24", "close": 11.01, "volume": 2156.0}, {"date": "2025-09-25", "close": 11.11, "volume": 1532.0}, {"date": "2025-09-26", "close": 11.0, "volume": 4771.0}, {"date": "2025-09-29", "close": 11.27, "volume": 3399.0}, {"date": "2025-09-30", "close": 11.2074, "volume": 1370.0}, {"date": "2025-10-01", "close": 11.29, "volume": 3255.0}, {"date": "2025-10-02", "close": 11.0407, "volume": 2330.0}, {"date": "2025-10-03", "close": 10.983, "volume": 5560.0}, {"date": "2025-10-06", "close": 10.995, "volume": 1639.0}, {"date": "2025-10-07", "close": 10.78, "volume": 4182.0}, {"date": "2025-10-08", "close": 10.79, "volume": 3431.0}, {"date": "2025-10-09", "close": 10.8617, "volume": 1062.0}, {"date": "2025-10-10", "close": 11.0, "volume": 2497.0}, {"date": "2025-10-13", "close": 10.81, "volume": 1161.0}, {"date": "2025-10-14", "close": 10.89, "volume": 1732.0}, {"date": "2025-10-15", "close": 10.7788, "volume": 3523.0}, {"date": "2025-10-16", "close": 10.92, "volume": 8746.0}, {"date": "2025-10-17", "close": 10.6, "volume": 4361.0}, {"date": "2025-10-20", "close": 10.89, "volume": 5266.0}, {"date": "2025-10-21", "close": 11.01, "volume": 8533.0}, {"date": "2025-10-22", "close": 10.61, "volume": 34510.0}, {"date": "2025-10-23", "close": 10.45, "volume": 9831.0}, {"date": "2025-10-24", "close": 10.1934, "volume": 11581.0}, {"date": "2025-10-27", "close": 10.25, "volume": 10628.0}, {"date": "2025-10-28", "close": 10.14, "volume": 9093.0}, {"date": "2025-10-29", "close": 10.11, "volume": 5288.0}, {"date": "2025-10-30", "close": 9.67, "volume": 23991.0}, {"date": "2025-10-31", "close": 9.6, "volume": 14774.0}, {"date": "2025-11-03", "close": 9.3, "volume": 14327.0}, {"date": "2025-11-04", "close": 10.24, "volume": 119426.0}, {"date": "2025-11-05", "close": 9.65, "volume": 29037.0}, {"date": "2025-11-06", "close": 9.51, "volume": 11333.0}, {"date": "2025-11-07", "close": 9.56, "volume": 13566.0}, {"date": "2025-11-10", "close": 11.75, "volume": 119172.0}, {"date": "2025-11-11", "close": 12.78, "volume": 55601.0}, {"date": "2025-11-12", "close": 13.09, "volume": 13167.0}, {"date": "2025-11-13", "close": 13.345, "volume": 12622.0}, {"date": "2025-11-14", "close": 13.909, "volume": 28882.0}, {"date": "2025-11-17", "close": 15.77, "volume": 64427.0}, {"date": "2025-11-18", "close": 15.88, "volume": 25247.0}, {"date": "2025-11-19", "close": 14.415, "volume": 11076.0}, {"date": "2025-11-20", "close": 13.58, "volume": 17119.0}, {"date": "2025-11-21", "close": 13.5475, "volume": 24418.0}, {"date": "2025-11-24", "close": 14.44, "volume": 22205.0}, {"date": "2025-11-25", "close": 14.89, "volume": 17080.0}, {"date": "2025-11-26", "close": 14.89, "volume": 5374.0}, {"date": "2025-11-28", "close": 15.3585, "volume": 6577.0}, {"date": "2025-12-01", "close": 16.57, "volume": 39084.0}, {"date": "2025-12-02", "close": 18.5, "volume": 54176.0}, {"date": "2025-12-03", "close": 17.03, "volume": 50245.0}, {"date": "2025-12-04", "close": 16.91, "volume": 8660.0}, {"date": "2025-12-05", "close": 16.76, "volume": 47803.0}, {"date": "2025-12-08", "close": 17.25, "volume": 29434.0}, {"date": "2025-12-09", "close": 18.405, "volume": 18957.0}, {"date": "2025-12-10", "close": 19.3, "volume": 49293.0}, {"date": "2025-12-11", "close": 20.2, "volume": 34768.0}, {"date": "2025-12-12", "close": 19.0183, "volume": 64984.0}, {"date": "2025-12-15", "close": 18.805, "volume": 42000.0}, {"date": "2025-12-16", "close": 19.55, "volume": 58640.0}, {"date": "2025-12-17", "close": 19.29, "volume": 135354.0}, {"date": "2025-12-18", "close": 16.81, "volume": 55520.0}, {"date": "2025-12-19", "close": 15.44, "volume": 42197.0}, {"date": "2025-12-22", "close": 15.5, "volume": 57354.0}, {"date": "2025-12-23", "close": 16.25, "volume": 20648.0}, {"date": "2025-12-24", "close": 17.0, "volume": 43752.0}, {"date": "2025-12-26", "close": 17.39, "volume": 22991.0}, {"date": "2025-12-29", "close": 19.81, "volume": 80316.0}, {"date": "2025-12-30", "close": 21.96, "volume": 83976.0}, {"date": "2025-12-31", "close": 23.57, "volume": 112519.0}, {"date": "2026-01-02", "close": 24.99, "volume": 136994.0}, {"date": "2026-01-05", "close": 28.95, "volume": 154457.0}, {"date": "2026-01-06", "close": 32.39, "volume": 161792.0}, {"date": "2026-01-07", "close": 21.71, "volume": 254098.0}, {"date": "2026-01-08", "close": 20.06, "volume": 106944.0}, {"date": "2026-01-09", "close": 17.83, "volume": 60937.0}, {"date": "2026-01-12", "close": 18.64, "volume": 46291.0}, {"date": "2026-01-13", "close": 18.43, "volume": 23392.0}, {"date": "2026-01-14", "close": 18.389, "volume": 41012.0}, {"date": "2026-01-15", "close": 19.91, "volume": 29736.0}, {"date": "2026-01-16", "close": 22.6, "volume": 75125.0}, {"date": "2026-01-20", "close": 20.44, "volume": 58388.0}, {"date": "2026-01-21", "close": 21.75, "volume": 29048.0}, {"date": "2026-01-22", "close": 20.24, "volume": 44834.0}, {"date": "2026-01-23", "close": 19.28, "volume": 27207.0}, {"date": "2026-01-26", "close": 17.05, "volume": 39709.0}, {"date": "2026-01-27", "close": 17.52, "volume": 24405.0}, {"date": "2026-01-28", "close": 18.01, "volume": 31568.0}, {"date": "2026-01-29", "close": 19.56, "volume": 26987.0}, {"date": "2026-01-30", "close": 18.69, "volume": 20949.0}, {"date": "2026-02-02", "close": 18.58, "volume": 24744.0}, {"date": "2026-02-03", "close": 18.5, "volume": 8520.0}, {"date": "2026-02-04", "close": 17.94, "volume": 11240.0}, {"date": "2026-02-05", "close": 18.78, "volume": 28414.0}, {"date": "2026-02-06", "close": 18.1, "volume": 7059.0}, {"date": "2026-02-09", "close": 17.46, "volume": 13173.0}, {"date": "2026-02-10", "close": 17.12, "volume": 13233.0}, {"date": "2026-02-11", "close": 17.4, "volume": 5200.0}, {"date": "2026-02-12", "close": 17.48, "volume": 10044.0}, {"date": "2026-02-13", "close": 17.58, "volume": 9055.0}, {"date": "2026-02-17", "close": 15.87, "volume": 21043.0}, {"date": "2026-02-18", "close": 16.23, "volume": 4609.0}, {"date": "2026-02-19", "close": 15.2, "volume": 31303.0}, {"date": "2026-02-20", "close": 15.0, "volume": 16328.0}, {"date": "2026-02-23", "close": 14.41, "volume": 15857.0}, {"date": "2026-02-24", "close": 14.54, "volume": 7618.0}, {"date": "2026-02-25", "close": 14.295, "volume": 4826.0}, {"date": "2026-02-26", "close": 14.9099, "volume": 6498.0}, {"date": "2026-02-27", "close": 14.49, "volume": 6549.0}, {"date": "2026-03-02", "close": 14.48, "volume": 7465.0}, {"date": "2026-03-03", "close": 14.01, "volume": 3165.0}, {"date": "2026-03-04", "close": 14.61, "volume": 6095.0}, {"date": "2026-03-05", "close": 14.534, "volume": 6081.0}, {"date": "2026-03-06", "close": 19.8, "volume": 80468.0}, {"date": "2026-03-09", "close": 17.3, "volume": 82244.0}, {"date": "2026-03-10", "close": 18.44, "volume": 17879.0}, {"date": "2026-03-11", "close": 17.99, "volume": 12043.0}, {"date": "2026-03-12", "close": 16.75, "volume": 23596.0}, {"date": "2026-03-13", "close": 17.14, "volume": 11812.0}, {"date": "2026-03-16", "close": 17.01, "volume": 27681.0}, {"date": "2026-03-17", "close": 16.73, "volume": 10611.0}, {"date": "2026-03-18", "close": 16.7, "volume": 23551.0}, {"date": "2026-03-19", "close": 17.13, "volume": 45716.0}, {"date": "2026-03-20", "close": 14.51, "volume": 35729.0}, {"date": "2026-03-23", "close": 14.79, "volume": 11999.0}, {"date": "2026-03-24", "close": 15.41, "volume": 15393.0}, {"date": "2026-03-25", "close": 16.34, "volume": 22079.0}, {"date": "2026-03-26", "close": 15.89, "volume": 6821.0}, {"date": "2026-03-27", "close": 15.22, "volume": 16561.0}, {"date": "2026-03-30", "close": 15.51, "volume": 27569.0}, {"date": "2026-03-31", "close": 15.09, "volume": 6636.0}, {"date": "2026-04-01", "close": 15.36, "volume": 11085.0}, {"date": "2026-04-02", "close": 16.61, "volume": 22786.0}, {"date": "2026-04-06", "close": 16.64, "volume": 44150.0}, {"date": "2026-04-07", "close": 15.46, "volume": 22107.0}, {"date": "2026-04-08", "close": 15.76, "volume": 9467.0}, {"date": "2026-04-09", "close": 16.6, "volume": 9769.0}, {"date": "2026-04-10", "close": 18.81, "volume": 44805.0}, {"date": "2026-04-13", "close": 19.71, "volume": 25078.0}, {"date": "2026-04-14", "close": 19.29, "volume": 7827.0}, {"date": "2026-04-15", "close": 20.78, "volume": 16408.0}, {"date": "2026-04-16", "close": 23.21, "volume": 45942.0}, {"date": "2026-04-17", "close": 23.54, "volume": 52868.0}, {"date": "2026-04-20", "close": 23.0, "volume": 45561.0}, {"date": "2026-04-21", "close": 21.93, "volume": 21812.0}, {"date": "2026-04-22", "close": 22.79, "volume": 8913.0}, {"date": "2026-04-23", "close": 23.03, "volume": 11017.0}, {"date": "2026-04-24", "close": 21.88, "volume": 22010.0}, {"date": "2026-04-27", "close": 23.34, "volume": 156902.0}, {"date": "2026-04-28", "close": 23.22, "volume": 10997.0}, {"date": "2026-04-29", "close": 23.01, "volume": 13421.0}, {"date": "2026-04-30", "close": 23.48, "volume": 34555.0}, {"date": "2026-05-01", "close": 18.42, "volume": 77149.0}, {"date": "2026-05-04", "close": 15.26, "volume": 48854.0}, {"date": "2026-05-05", "close": 14.34, "volume": 55951.0}, {"date": "2026-05-06", "close": 13.92, "volume": 31647.0}, {"date": "2026-05-07", "close": 14.21, "volume": 36485.0}, {"date": "2026-05-08", "close": 14.91, "volume": 22540.0}, {"date": "2026-05-11", "close": 12.25, "volume": 127016.0}, {"date": "2026-05-12", "close": 13.0, "volume": 21813.0}, {"date": "2026-05-13", "close": 12.85, "volume": 27183.0}, {"date": "2026-05-14", "close": 12.95, "volume": 14674.0}, {"date": "2026-05-15", "close": 11.89, "volume": 50356.0}, {"date": "2026-05-18", "close": 10.5, "volume": 71934.0}, {"date": "2026-05-19", "close": 11.0, "volume": 26860.0}, {"date": "2026-05-20", "close": 11.26, "volume": 76017.0}, {"date": "2026-05-21", "close": 10.84, "volume": 27904.0}, {"date": "2026-05-22", "close": 11.3, "volume": 22776.0}, {"date": "2026-05-26", "close": 11.28, "volume": 21859.0}, {"date": "2026-05-27", "close": 10.99, "volume": 14702.0}, {"date": "2026-05-28", "close": 11.3, "volume": 12705.0}, {"date": "2026-05-29", "close": 11.0, "volume": 19690.0}, {"date": "2026-06-01", "close": 11.54, "volume": 26479.0}, {"date": "2026-06-02", "close": 11.53, "volume": 15680.0}, {"date": "2026-06-03", "close": 11.29, "volume": 10867.0}, {"date": "2026-06-04", "close": 11.41, "volume": 11914.0}, {"date": "2026-06-05", "close": 11.47, "volume": 9305.0}, {"date": "2026-06-08", "close": 11.3, "volume": 17775.0}, {"date": "2026-06-09", "close": 11.25, "volume": 24065.0}, {"date": "2026-06-10", "close": 11.45, "volume": 11649.0}, {"date": "2026-06-11", "close": 11.75, "volume": 14963.0}, {"date": "2026-06-12", "close": 12.44, "volume": 30875.0}, {"date": "2026-06-15", "close": 12.14, "volume": 23588.0}, {"date": "2026-06-16", "close": 11.5, "volume": 16511.0}, {"date": "2026-06-17", "close": 11.5, "volume": 16941.0}, {"date": "2026-06-18", "close": 11.9, "volume": 40606.0}, {"date": "2026-06-22", "close": 12.3, "volume": 27581.0}, {"date": "2026-06-23", "close": 12.06, "volume": 5876.0}, {"date": "2026-06-24", "close": 12.29, "volume": 9401.0}, {"date": "2026-06-25", "close": 12.02, "volume": 2488.0}, {"date": "2026-06-26", "close": 13.31, "volume": 20944.0}, {"date": "2026-06-29", "close": 13.1, "volume": 18360.0}, {"date": "2026-06-30", "close": 13.58, "volume": 8789.0}, {"date": "2026-07-01", "close": 13.59, "volume": 9915.0}, {"date": "2026-07-02", "close": 13.12, "volume": 7464.0}, {"date": "2026-07-06", "close": 13.0, "volume": 18035.0}, {"date": "2026-07-07", "close": 12.94, "volume": 7931.0}, {"date": "2026-07-08", "close": 13.1, "volume": 10970.0}, {"date": "2026-07-09", "close": 13.9, "volume": 35065.0}, {"date": "2026-07-10", "close": 14.05, "volume": 15248.0}, {"date": "2026-07-13", "close": 13.6, "volume": 45389.0}, {"date": "2026-07-14", "close": 13.99, "volume": 16135.0}, {"date": "2026-07-15", "close": 14.24, "volume": 8278.0}, {"date": "2026-07-16", "close": 14.04, "volume": 7688.0}, {"date": "2026-07-17", "close": 13.9, "volume": 4998.0}, {"date": "2026-07-20", "close": 12.69, "volume": 31209.0}, {"date": "2026-07-21", "close": 13.31, "volume": 11000.0}, {"date": "2026-07-22", "close": 13.42, "volume": 6355.0}, {"date": "2026-07-23", "close": 13.47, "volume": 1765.0}, {"date": "2026-07-24", "close": 13.46, "volume": 5635.0}, {"date": "2026-07-27", "close": 13.45, "volume": 8212.0}, {"date": "2026-07-28", "close": 13.615, "volume": 4901.0}, {"date": "2026-07-29", "close": 13.45, "volume": 2504.0}, {"date": "2026-07-30", "close": 13.5, "volume": 6131.0}, {"date": "2026-07-31", "close": 13.25, "volume": 5628.0}, {"date": "2026-08-03", "close": 14.47, "volume": 72397.0}, {"date": "2026-08-04", "close": 12.52, "volume": 74552.0}, {"date": "2026-08-05", "close": 11.38, "volume": 51749.0}, {"date": "2026-08-06", "close": 11.26, "volume": 20730.0}, {"date": "2026-08-07", "close": 11.26, "volume": 15420.0}, {"date": "2026-08-10", "close": 11.66, "volume": 20437.0}, {"date": "2026-08-11", "close": 11.87, "volume": 7115.0}, {"date": "2026-08-12", "close": 11.99, "volume": 10477.0}, {"date": "2026-08-13", "close": 11.97, "volume": 5476.0}, {"date": "2026-08-14", "close": 12.4, "volume": 19353.0}, {"date": "2026-08-17", "close": 12.19, "volume": 20420.0}, {"date": "2026-08-18", "close": 12.21, "volume": 17573.0}, {"date": "2026-08-19", "close": 11.83, "volume": 18064.0}, {"date": "2026-08-20", "close": 11.31, "volume": 24138.0}, {"date": "2026-08-21", "close": 11.34, "volume": 11872.0}, {"date": "2026-08-24", "close": 11.0, "volume": 8460.0}, {"date": "2026-08-25", "close": 11.15, "volume": 14386.0}, {"date": "2026-08-26", "close": 11.02, "volume": 11818.0}, {"date": "2026-08-27", "close": 11.05, "volume": 5259.0}, {"date": "2026-08-28", "close": 11.32, "volume": 7178.0}, {"date": "2026-08-31", "close": 11.19, "volume": 19322.0}, {"date": "2026-09-01", "close": 11.23, "volume": 12916.0}, {"date": "2026-09-02", "close": 11.02, "volume": 12973.0}, {"date": "2026-09-03", "close": 11.41, "volume": 6368.0}, {"date": "2026-09-04", "close": 11.345, "volume": 4854.0}, {"date": "2026-09-08", "close": 11.17, "volume": 23417.0}, {"date": "2026-09-09", "close": 11.05, "volume": 5674.0}, {"date": "2026-09-10", "close": 10.92, "volume": 144962.0}, {"date": "2026-09-11", "close": 10.81, "volume": 95378.0}, {"date": "2026-09-14", "close": 10.85, "volume": 35741.0}, {"date": "2026-09-15", "close": 10.33, "volume": 9035.0}, {"date": "2026-09-16", "close": 10.0, "volume": 17822.0}, {"date": "2026-09-17", "close": 10.1, "volume": 10499.0}, {"date": "2026-09-18", "close": 10.0, "volume": 15902.0}, {"date": "2026-09-21", "close": 10.1, "volume": 9601.0}, {"date": "2026-09-22", "close": 10.15, "volume": 3600.0}, {"date": "2026-09-23", "close": 10.25, "volume": 2631.0}, {"date": "2026-09-24", "close": 10.105, "volume": 7928.0}, {"date": "2026-09-25", "close": 10.11, "volume": 13613.0}, {"date": "2026-09-28", "close": 9.6, "volume": 29064.0}, {"date": "2026-09-29", "close": 9.5, "volume": 14278.0}, {"date": "2026-09-30", "close": 9.4, "volume": 19806.0}, {"date": "2026-10-01", "close": 9.58, "volume": 12359.0}, {"date": "2026-10-02", "close": 9.78, "volume": 7290.0}, {"date": "2026-10-05", "close": 9.9, "volume": 9974.0}, {"date": "2026-10-06", "close": 10.72, "volume": 9128.0}, {"date": "2026-10-07", "close": 10.72, "volume": 5639.0}, {"date": "2026-10-08", "close": 10.77, "volume": 7494.0}], "refreshing": true}