{"ticker": "DEC", "overview": {"cik": "1922446", "ticker": "DEC", "name": "Diversified Energy Co", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002097393-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001922446-26-000070", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001922446-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002472", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-14", "title": "Form 8-K/A", "accession": "0001922446-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001922446-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001734813-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002099510-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001734815-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002100792-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001789360-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002099966-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002097393-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001292207-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002097370-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002099253-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002100088-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001292207-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "FORM 3", "accession": "0001292207-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001922446-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001922446-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001922446-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001922446-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-07", "title": "Form SCHEDULE 13G", "accession": "0001535385-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001922446-26-000041", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DEC", "has_prices": true, "as_of": "2026-09-23", "last": 13.89, "prev_close": 13.9, "change": -0.009999999999999787, "change_pct": -0.0007194244604316393, "session_volume": 572305.0, "vwap_5": 13.777672888267993, "vwap_20": 14.610970273319746, "vwap_60": 14.0252258497852, "vwap_250": 14.492312783019809, "high_52w": 18.3, "low_52w": 12.44, "avg_volume_20": 912429.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-350882", "src": "13DG", "ticker": "DEC", "cik": "1922446", "company": "Diversified Energy Co", "company_raw": "Diversified Energy Co", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 6.3% passive stake in DEC", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350882-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0002097393-26-000006", "src": "INSIDERS", "ticker": "DEC", "cik": "1922446", "company": "Diversified Energy Co", "company_raw": "Diversified Energy Co", "who": "David Jackson Turner Jr.", "who_key": "Turner David Jackson Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on DEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097393/000209739326000006/0002097393-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129096}, {"id": "13DG-0002012383-26-002472", "src": "13DG", "ticker": "DEC", "cik": "1922446", "company": "Diversified Energy Co", "company_raw": "Diversified Energy Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in DEC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002472-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001535385-26-000023", "src": "13DG", "ticker": "DEC", "cik": "1922446", "company": "Diversified Energy Co", "company_raw": "Diversified Energy Co", "who": "Artemis Investment Management LLP", "who_key": "Artemis Investment Management LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Artemis Investment Management LLP takes a 5.6% passive stake in DEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1535385/0001535385-26-000023-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-350882", "src": "13DG", "ticker": "DEC", "cik": "1922446", "company": "Diversified Energy Co", "company_raw": "Diversified Energy Co", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 6.3% passive stake in DEC", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350882-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0002012383-26-002472", "src": "13DG", "ticker": "DEC", "cik": "1922446", "company": "Diversified Energy Co", "company_raw": "Diversified Energy Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in DEC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002472-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001535385-26-000023", "src": "13DG", "ticker": "DEC", "cik": "1922446", "company": "Diversified Energy Co", "company_raw": "Diversified Energy Co", "who": "Artemis Investment Management LLP", "who_key": "Artemis Investment Management LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Artemis Investment Management LLP takes a 5.6% passive stake in DEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1535385/0001535385-26-000023-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Diversified Energy Company Common Stock", "new_value": "Diversified Energy Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001922446", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001922446", "applied": 1, "detected_at": "2026-09-11T07:47:32.421966"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002097393-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001922446-26-000070", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001922446-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002472", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-14", "title": "Form 8-K/A", "accession": "0001922446-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001922446-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001734813-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002099510-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001734815-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002100792-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001789360-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002099966-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002097393-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001292207-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002097370-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002099253-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002100088-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001292207-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "FORM 3", "accession": "0001292207-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001922446-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001922446-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001922446-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001922446-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-07", "title": "Form SCHEDULE 13G", "accession": "0001535385-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001922446-26-000041", "price_sensitive": true}], "performance": {"ticker": "DEC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-22", "close": 1.65, "volume": 1000.0}, {"date": "2018-10-23", "close": 1.65, "volume": null}, {"date": "2018-10-24", "close": 1.65, "volume": null}, {"date": "2018-10-25", "close": 1.65, "volume": null}, {"date": "2018-10-26", "close": 1.65, "volume": null}, {"date": "2018-10-29", "close": 1.65, "volume": null}, {"date": "2018-10-30", "close": 1.4498, "volume": 19666.0}, {"date": "2018-10-31", "close": 1.4498, "volume": null}, {"date": "2018-11-01", "close": 1.4498, "volume": null}, {"date": "2018-11-02", "close": 1.4498, "volume": null}, {"date": "2018-11-05", "close": 1.4498, "volume": null}, {"date": "2018-11-06", "close": 1.4498, "volume": null}, {"date": "2018-11-07", "close": 1.4498, "volume": null}, {"date": "2018-11-08", "close": 1.4498, "volume": null}, {"date": "2018-11-09", "close": 1.4498, "volume": null}, {"date": "2018-11-12", "close": 1.4498, "volume": null}, {"date": "2018-11-13", "close": 1.4498, "volume": null}, {"date": "2018-11-14", "close": 1.55, "volume": 875.0}, {"date": "2018-11-15", "close": 1.55, "volume": null}, {"date": "2018-11-16", "close": 1.55, "volume": null}, {"date": "2018-11-19", "close": 1.55, "volume": null}, {"date": "2018-11-20", "close": 1.55, "volume": null}, {"date": "2018-11-21", "close": 1.55, "volume": null}, {"date": "2018-11-23", "close": 1.55, "volume": null}, {"date": "2018-11-26", "close": 1.55, "volume": null}, {"date": "2018-11-27", "close": 1.55, "volume": null}, {"date": "2018-11-28", "close": 1.55, "volume": null}, {"date": "2018-11-29", "close": 1.55, "volume": null}, {"date": "2018-11-30", "close": 1.55, "volume": null}, {"date": "2018-12-03", "close": 1.55, "volume": null}, {"date": "2018-12-04", "close": 1.55, "volume": null}, {"date": "2018-12-06", "close": 1.55, "volume": null}, {"date": "2018-12-07", "close": 1.55, "volume": null}, {"date": "2018-12-10", "close": 1.55, "volume": null}, {"date": "2018-12-11", "close": 1.55, "volume": null}, {"date": "2018-12-12", "close": 1.55, "volume": null}, {"date": "2018-12-13", "close": 1.55, "volume": null}, {"date": "2018-12-14", "close": 1.55, "volume": null}, {"date": "2018-12-17", "close": 1.55, "volume": null}, {"date": "2018-12-18", "close": 1.55, "volume": null}, {"date": "2018-12-19", "close": 1.55, "volume": null}, {"date": "2018-12-20", "close": 1.55, "volume": null}, {"date": "2018-12-21", "close": 1.55, "volume": null}, {"date": "2018-12-24", "close": 1.55, "volume": null}, {"date": "2018-12-26", "close": 1.55, "volume": null}, {"date": "2018-12-27", "close": 1.55, "volume": null}, {"date": "2018-12-28", "close": 1.55, "volume": null}, {"date": "2018-12-31", "close": 1.55, "volume": null}, {"date": "2019-01-02", "close": 1.55, "volume": null}, {"date": "2019-01-03", "close": 1.55, "volume": null}, {"date": "2019-01-04", "close": 1.55, "volume": null}, {"date": "2019-01-07", "close": 1.55, "volume": null}, {"date": "2019-01-08", "close": 1.55, "volume": null}, {"date": "2019-01-09", "close": 1.55, "volume": null}, {"date": "2019-01-10", "close": 1.55, "volume": null}, {"date": "2019-01-11", "close": 1.55, "volume": null}, {"date": "2019-01-14", "close": 1.55, "volume": null}, {"date": "2019-01-15", "close": 1.55, "volume": null}, {"date": "2019-01-16", "close": 1.55, "volume": null}, {"date": "2019-01-17", "close": 1.55, "volume": null}, {"date": "2019-01-18", "close": 1.55, "volume": null}, {"date": "2019-01-22", "close": 1.55, "volume": null}, {"date": "2019-01-23", "close": 1.55, "volume": null}, {"date": "2019-01-24", "close": 1.55, "volume": null}, {"date": "2019-01-25", "close": 1.55, "volume": null}, {"date": "2019-01-28", "close": 1.51, "volume": 15000.0}, {"date": "2019-01-29", "close": 1.51, "volume": null}, {"date": "2019-01-30", "close": 1.51, "volume": null}, {"date": "2019-01-31", "close": 1.51, "volume": null}, {"date": "2019-02-01", "close": 1.51, "volume": null}, {"date": "2019-02-04", "close": 1.51, "volume": null}, {"date": "2019-02-05", "close": 1.51, "volume": null}, {"date": "2019-02-06", "close": 1.51, "volume": null}, {"date": "2019-02-07", "close": 1.51, "volume": null}, {"date": "2019-02-08", "close": 1.51, "volume": null}, {"date": "2019-02-11", "close": 1.51, "volume": null}, {"date": "2019-02-12", "close": 1.51, "volume": null}, {"date": "2019-02-13", "close": 1.51, "volume": null}, {"date": "2019-02-14", "close": 1.51, "volume": null}, {"date": "2019-02-15", "close": 1.51, "volume": null}, {"date": "2019-02-19", "close": 1.51, "volume": null}, {"date": "2019-02-20", "close": 1.58, "volume": 420.0}, {"date": "2019-02-21", "close": 1.58, "volume": null}, {"date": "2019-02-22", "close": 1.58, "volume": null}, {"date": "2019-02-25", "close": 1.59, "volume": 32000.0}, {"date": "2019-02-26", "close": 1.59, "volume": null}, {"date": "2019-02-27", "close": 1.59, "volume": null}, {"date": "2019-02-28", "close": 1.59, "volume": null}, {"date": "2019-03-01", "close": 1.59, "volume": null}, {"date": "2019-03-04", "close": 1.59, "volume": null}, {"date": "2019-03-05", "close": 1.59, "volume": null}, {"date": "2019-03-06", "close": 1.59, "volume": null}, {"date": "2019-03-07", "close": 1.59, "volume": null}, {"date": "2019-03-08", "close": 1.5, "volume": 175.0}, {"date": "2019-03-11", "close": 1.5, "volume": null}, {"date": "2019-03-12", "close": 1.5, "volume": null}, {"date": "2019-03-13", "close": 1.5, "volume": null}, {"date": "2019-03-14", "close": 1.5, "volume": null}, {"date": "2019-03-15", "close": 1.5, "volume": null}, {"date": "2019-03-18", "close": 1.5, "volume": null}, {"date": "2019-03-19", "close": 1.5, "volume": null}, {"date": "2019-03-20", "close": 1.5, "volume": null}, {"date": "2019-03-21", "close": 1.5, "volume": null}, {"date": "2019-03-22", "close": 1.5, "volume": null}, {"date": "2019-03-25", "close": 1.5, "volume": null}, {"date": "2019-03-26", "close": 1.5, "volume": null}, {"date": "2019-03-27", "close": 1.5, "volume": null}, {"date": "2019-03-28", "close": 1.5, "volume": null}, {"date": "2019-03-29", "close": 1.5, "volume": null}, {"date": "2019-04-01", "close": 1.5, "volume": null}, {"date": "2019-04-02", "close": 1.5, "volume": null}, {"date": "2019-04-03", "close": 1.5, "volume": null}, {"date": "2019-04-04", "close": 1.5, "volume": null}, {"date": "2019-04-05", "close": 1.5, "volume": null}, {"date": "2019-04-08", "close": 1.5, "volume": null}, {"date": "2019-04-09", "close": 1.5, "volume": null}, {"date": "2019-04-10", "close": 1.5, "volume": null}, {"date": "2019-04-11", "close": 1.5, "volume": null}, {"date": "2019-04-12", "close": 1.5, "volume": null}, {"date": "2019-04-15", "close": 1.5, "volume": null}, {"date": "2019-04-16", "close": 1.5, "volume": null}, {"date": "2019-04-17", "close": 1.5, "volume": null}, {"date": "2019-04-18", "close": 1.5, "volume": null}, {"date": "2019-04-22", "close": 1.5, "volume": null}, {"date": "2019-04-23", "close": 1.5, "volume": null}, {"date": "2019-04-24", "close": 1.5, "volume": null}, {"date": "2019-04-25", "close": 1.5, "volume": null}, {"date": "2019-04-26", "close": 1.5, "volume": null}, {"date": "2019-04-29", "close": 1.5, "volume": null}, {"date": "2019-04-30", "close": 1.5, "volume": null}, {"date": "2019-05-01", "close": 1.5, "volume": null}, {"date": "2019-05-02", "close": 1.5, "volume": null}, {"date": "2019-05-03", "close": 1.5, "volume": null}, {"date": "2019-05-06", "close": 1.5, "volume": null}, {"date": "2019-05-07", "close": 1.5, "volume": null}, {"date": "2019-05-08", "close": 1.5, "volume": null}, {"date": "2019-05-09", "close": 1.5, "volume": null}, {"date": "2019-05-10", "close": 1.5, "volume": null}, {"date": "2019-05-13", "close": 1.5, "volume": null}, {"date": "2019-05-14", "close": 1.5, "volume": null}, {"date": "2019-05-15", "close": 1.5, "volume": null}, {"date": "2019-05-16", "close": 1.5, "volume": null}, {"date": "2019-05-17", "close": 1.5, "volume": null}, {"date": "2019-05-20", "close": 1.5, "volume": null}, {"date": "2019-05-21", "close": 1.5, "volume": null}, {"date": "2019-05-22", "close": 1.33, "volume": 50000.0}, {"date": "2019-05-23", "close": 1.33, "volume": null}, {"date": "2019-05-24", "close": 1.33, "volume": null}, {"date": "2019-05-28", "close": 1.33, "volume": null}, {"date": "2019-05-29", "close": 1.33, "volume": null}, {"date": "2019-05-30", "close": 1.33, "volume": null}, {"date": "2019-05-31", "close": 1.33, "volume": null}, {"date": "2019-06-03", "close": 1.33, "volume": null}, {"date": "2019-06-04", "close": 1.33, "volume": null}, {"date": "2019-06-05", "close": 1.33, "volume": null}, {"date": "2019-06-06", "close": 1.33, "volume": null}, {"date": "2019-06-07", "close": 1.33, "volume": null}, {"date": "2019-06-10", "close": 1.33, "volume": null}, {"date": "2019-06-11", "close": 1.33, "volume": null}, {"date": "2019-06-12", "close": 1.33, "volume": null}, {"date": "2019-06-13", "close": 1.415, "volume": 19337.0}, {"date": "2019-06-14", "close": 1.415, "volume": null}, {"date": "2019-06-17", "close": 1.38, "volume": 16000.0}, {"date": "2019-06-18", "close": 1.38, "volume": null}, {"date": "2019-06-19", "close": 1.4, "volume": 500.0}, {"date": "2019-06-20", "close": 1.4, "volume": null}, {"date": "2019-06-21", "close": 1.4, "volume": null}, {"date": "2019-06-24", "close": 1.4, "volume": null}, {"date": "2019-06-25", "close": 1.4, "volume": null}, {"date": "2019-06-26", "close": 1.4, "volume": 500.0}, {"date": "2019-06-27", "close": 1.4, "volume": null}, {"date": "2019-06-28", "close": 1.4, "volume": null}, {"date": "2019-07-01", "close": 1.4, "volume": null}, {"date": "2019-07-02", "close": 1.4, "volume": null}, {"date": "2019-07-03", "close": 1.4, "volume": null}, {"date": "2019-07-05", "close": 1.4, "volume": null}, {"date": "2019-07-08", "close": 1.42, "volume": 690.0}, {"date": "2019-07-09", "close": 1.43, "volume": 500.0}, {"date": "2019-07-10", "close": 1.43, "volume": null}, {"date": "2019-07-11", "close": 1.43, "volume": null}, {"date": "2019-07-12", "close": 1.43, "volume": null}, {"date": "2019-07-15", "close": 1.43, "volume": null}, {"date": "2019-07-16", "close": 1.43, "volume": null}, {"date": "2019-07-17", "close": 1.43, "volume": null}, {"date": "2019-07-18", "close": 1.43, "volume": null}, {"date": "2019-07-19", "close": 1.43, "volume": null}, {"date": "2019-07-22", "close": 1.43, "volume": null}, {"date": "2019-07-23", "close": 1.43, "volume": null}, {"date": "2019-07-24", "close": 1.43, "volume": null}, {"date": "2019-07-25", "close": 1.43, "volume": null}, {"date": "2019-07-26", "close": 1.43, "volume": null}, {"date": "2019-07-29", "close": 1.39, "volume": 200.0}, {"date": "2019-07-30", "close": 1.39, "volume": null}, {"date": "2019-07-31", "close": 1.39, "volume": null}, {"date": "2019-08-01", "close": 1.39, "volume": null}, {"date": "2019-08-02", "close": 1.39, "volume": null}, {"date": "2019-08-05", "close": 1.39, "volume": null}, {"date": "2019-08-06", "close": 1.39, "volume": null}, {"date": "2019-08-07", "close": 1.39, "volume": null}, {"date": "2019-08-08", "close": 1.39, "volume": null}, {"date": "2019-08-09", "close": 1.39, "volume": null}, {"date": "2019-08-12", "close": 1.39, "volume": null}, {"date": "2019-08-13", "close": 1.39, "volume": null}, {"date": "2019-08-14", "close": 1.39, "volume": null}, {"date": "2019-08-15", "close": 1.39, "volume": null}, {"date": "2019-08-16", "close": 1.39, "volume": null}, {"date": "2019-08-19", "close": 1.39, "volume": null}, {"date": "2019-08-20", "close": 1.39, "volume": null}, {"date": "2019-08-21", "close": 1.39, "volume": null}, {"date": "2019-08-22", "close": 1.39, "volume": null}, {"date": "2019-08-23", "close": 1.39, "volume": null}, {"date": "2019-08-26", "close": 1.39, "volume": null}, {"date": "2019-08-27", "close": 1.39, "volume": null}, {"date": "2019-08-28", "close": 1.39, "volume": null}, {"date": "2019-08-29", "close": 1.39, "volume": null}, {"date": "2019-08-30", "close": 1.39, "volume": null}, {"date": "2019-09-03", "close": 1.39, "volume": null}, {"date": "2019-09-04", "close": 1.39, "volume": null}, {"date": "2019-09-05", "close": 1.39, "volume": null}, {"date": "2019-09-06", "close": 1.39, "volume": null}, {"date": "2019-09-09", "close": 1.39, "volume": null}, {"date": "2019-09-10", "close": 1.39, "volume": null}, {"date": "2019-09-11", "close": 1.39, "volume": null}, {"date": "2019-09-12", "close": 1.39, "volume": null}, {"date": "2019-09-13", "close": 1.39, "volume": null}, {"date": "2019-09-16", "close": 1.39, "volume": null}, {"date": "2019-09-17", "close": 1.39, "volume": null}, {"date": "2019-09-18", "close": 1.39, "volume": null}, {"date": "2019-09-19", "close": 1.39, "volume": null}, {"date": "2019-09-20", "close": 1.39, "volume": null}, {"date": "2019-09-23", "close": 1.39, "volume": null}, {"date": "2019-09-24", "close": 1.39, "volume": null}, {"date": "2019-09-25", "close": 1.39, "volume": null}, {"date": "2019-09-26", "close": 1.39, "volume": null}, {"date": "2019-09-27", "close": 1.39, "volume": null}, {"date": "2019-09-30", "close": 1.39, "volume": null}, {"date": "2019-10-01", "close": 1.39, "volume": null}, {"date": "2019-10-02", "close": 1.39, "volume": null}, {"date": "2019-10-03", "close": 1.39, "volume": null}, {"date": "2019-10-04", "close": 1.39, "volume": null}, {"date": "2019-10-07", "close": 1.39, "volume": null}, {"date": "2019-10-08", "close": 1.39, "volume": null}, {"date": "2019-10-09", "close": 1.39, "volume": null}, {"date": "2019-10-10", "close": 1.39, "volume": null}, {"date": "2019-10-11", "close": 1.39, "volume": null}, {"date": "2019-10-14", "close": 1.39, "volume": null}, {"date": "2019-10-15", "close": 1.39, "volume": null}, {"date": "2019-10-16", "close": 1.39, "volume": null}, {"date": "2019-10-17", "close": 1.39, "volume": null}, {"date": "2019-10-18", "close": 1.39, "volume": null}, {"date": "2019-10-21", "close": 1.39, "volume": null}, {"date": "2019-10-22", "close": 1.39, "volume": null}, {"date": "2019-10-23", "close": 1.39, "volume": null}, {"date": "2019-10-24", "close": 1.39, "volume": null}, {"date": "2019-10-25", "close": 1.39, "volume": null}, {"date": "2019-10-28", "close": 1.39, "volume": null}, {"date": "2019-10-29", "close": 1.39, "volume": null}, {"date": "2019-10-30", "close": 1.39, "volume": null}, {"date": "2019-10-31", "close": 1.39, "volume": null}, {"date": "2019-11-01", "close": 1.39, "volume": null}, {"date": "2019-11-04", "close": 1.39, "volume": null}, {"date": "2019-11-05", "close": 1.39, "volume": null}, {"date": "2019-11-06", "close": 1.39, "volume": null}, {"date": "2019-11-07", "close": 1.39, "volume": null}, {"date": "2019-11-08", "close": 1.39, "volume": null}, {"date": "2019-11-11", "close": 1.39, "volume": null}, {"date": "2019-11-12", "close": 1.39, "volume": null}, {"date": "2019-11-13", "close": 1.39, "volume": null}, {"date": "2019-11-14", "close": 1.39, "volume": null}, {"date": "2019-11-15", "close": 1.37, "volume": 5000.0}, {"date": "2019-11-18", "close": 1.37, "volume": null}, {"date": "2019-11-19", "close": 1.37, "volume": null}, {"date": "2019-11-20", "close": 1.37, "volume": null}, {"date": "2019-11-21", "close": 1.37, "volume": null}, {"date": "2019-11-22", "close": 1.37, "volume": null}, {"date": "2019-11-25", "close": 1.37, "volume": null}, {"date": "2019-11-26", "close": 1.37, "volume": null}, {"date": "2019-11-27", "close": 1.37, "volume": null}, {"date": "2019-11-29", "close": 1.37, "volume": null}, {"date": "2019-12-02", "close": 1.37, "volume": null}, {"date": "2019-12-03", "close": 1.37, "volume": null}, {"date": "2019-12-04", "close": 1.37, "volume": null}, {"date": "2019-12-05", "close": 1.37, "volume": null}, {"date": "2019-12-06", "close": 1.37, "volume": null}, {"date": "2019-12-09", "close": 1.37, "volume": null}, {"date": "2019-12-10", "close": 1.37, "volume": null}, {"date": "2019-12-11", "close": 1.37, "volume": null}, {"date": "2019-12-12", "close": 1.37, "volume": null}, {"date": "2019-12-13", "close": 1.37, "volume": null}, {"date": "2019-12-16", "close": 1.37, "volume": null}, {"date": "2019-12-17", "close": 1.37, "volume": null}, {"date": "2019-12-18", "close": 1.37, "volume": null}, {"date": "2019-12-19", "close": 1.37, "volume": null}, {"date": "2019-12-20", "close": 1.37, "volume": null}, {"date": "2019-12-23", "close": 1.37, "volume": null}, {"date": "2019-12-24", "close": 1.37, "volume": null}, {"date": "2019-12-26", "close": 1.37, "volume": null}, {"date": "2019-12-27", "close": 1.37, "volume": null}, {"date": "2019-12-30", "close": 1.37, "volume": null}, {"date": "2019-12-31", "close": 1.37, "volume": null}, {"date": "2020-01-02", "close": 1.37, "volume": null}, {"date": "2020-01-03", "close": 1.37, "volume": null}, {"date": "2020-01-06", "close": 1.37, "volume": null}, {"date": "2020-01-07", "close": 1.37, "volume": null}, {"date": "2020-01-08", "close": 1.37, "volume": null}, {"date": "2020-01-09", "close": 1.37, "volume": null}, {"date": "2020-01-10", "close": 1.37, "volume": null}, {"date": "2020-01-13", "close": 1.37, "volume": null}, {"date": "2020-01-14", "close": 1.37, "volume": null}, {"date": "2020-01-15", "close": 1.37, "volume": null}, {"date": "2020-01-16", "close": 1.37, "volume": null}, {"date": "2020-01-17", "close": 1.37, "volume": null}, {"date": "2020-01-21", "close": 1.37, "volume": null}, {"date": "2020-01-22", "close": 1.37, "volume": null}, {"date": "2020-01-23", "close": 1.37, "volume": null}, {"date": "2020-01-24", "close": 1.37, "volume": null}, {"date": "2020-01-27", "close": 1.37, "volume": null}, {"date": "2020-01-28", "close": 1.37, "volume": null}, {"date": "2020-01-29", "close": 1.37, "volume": null}, {"date": "2020-01-30", "close": 1.37, "volume": null}, {"date": "2020-01-31", "close": 1.37, "volume": null}, {"date": "2020-02-03", "close": 1.37, "volume": null}, {"date": "2020-02-04", "close": 1.22, "volume": 16000.0}, {"date": "2020-02-05", "close": 1.22, "volume": null}, {"date": "2020-02-06", "close": 1.22, "volume": null}, {"date": "2020-02-07", "close": 1.22, "volume": null}, {"date": "2020-02-10", "close": 1.22, "volume": null}, {"date": "2020-02-11", "close": 1.16, "volume": 2500.0}, {"date": "2020-02-12", "close": 1.16, "volume": null}, {"date": "2020-02-13", "close": 1.16, "volume": null}, {"date": "2020-02-14", "close": 1.16, "volume": null}, {"date": "2020-02-18", "close": 1.16, "volume": null}, {"date": "2020-02-19", "close": 1.16, "volume": null}, {"date": "2020-02-20", "close": 1.16, "volume": null}, {"date": "2020-02-21", "close": 1.16, "volume": null}, {"date": "2020-02-24", "close": 1.16, "volume": null}, {"date": "2020-02-25", "close": 1.16, "volume": null}, {"date": "2020-02-26", "close": 1.16, "volume": null}, {"date": "2020-02-27", "close": 1.16, "volume": null}, {"date": "2020-02-28", "close": 1.1, "volume": 445.0}, {"date": "2020-03-02", "close": 1.1, "volume": null}, {"date": "2020-03-03", "close": 1.04, "volume": 4200.0}, {"date": "2020-03-04", "close": 1.08, "volume": 4750.0}, {"date": "2020-03-05", "close": 0.96, "volume": 5003.0}, {"date": "2020-03-06", "close": 0.96, "volume": null}, {"date": "2020-03-09", "close": 0.96, "volume": null}, {"date": "2020-03-10", "close": 0.96, "volume": null}, {"date": "2020-03-11", "close": 0.96, "volume": null}, {"date": "2020-03-12", "close": 0.841, "volume": 27500.0}, {"date": "2020-03-13", "close": 0.841, "volume": null}, {"date": "2020-03-16", "close": 0.841, "volume": null}, {"date": "2020-03-17", "close": 0.841, "volume": null}, {"date": "2020-03-18", "close": 0.75, "volume": 5000.0}, {"date": "2020-03-19", "close": 0.78, "volume": 2200.0}, {"date": "2020-03-20", "close": 0.78, "volume": null}, {"date": "2020-03-23", "close": 0.78, "volume": null}, {"date": "2020-03-24", "close": 0.89, "volume": 1000.0}, {"date": "2020-03-25", "close": 0.89, "volume": null}, {"date": "2020-03-26", "close": 0.89, "volume": null}, {"date": "2020-03-27", "close": 0.89, "volume": null}, {"date": "2020-03-30", "close": 0.89, "volume": null}, {"date": "2020-03-31", "close": 0.89, "volume": null}, {"date": "2020-04-01", "close": 0.89, "volume": null}, {"date": "2020-04-02", "close": 0.89, "volume": null}, {"date": "2020-04-03", "close": 0.89, "volume": null}, {"date": "2020-04-06", "close": 0.89, "volume": null}, {"date": "2020-04-07", "close": 0.89, "volume": null}, {"date": "2020-04-08", "close": 0.89, "volume": null}, {"date": "2020-04-09", "close": 0.89, "volume": null}, {"date": "2020-04-13", "close": 0.89, "volume": null}, {"date": "2020-04-14", "close": 1.15, "volume": 3200.0}, {"date": "2020-04-15", "close": 1.15, "volume": null}, {"date": "2020-04-16", "close": 1.15, "volume": null}, {"date": "2020-04-17", "close": 1.15, "volume": 1000.0}, {"date": "2020-04-20", "close": 1.15, "volume": null}, {"date": "2020-04-21", "close": 1.1071, "volume": 153000.0}, {"date": "2020-04-22", "close": 1.1071, "volume": null}, {"date": "2020-04-23", "close": 1.1071, "volume": null}, {"date": "2020-04-24", "close": 1.1071, "volume": null}, {"date": "2020-04-27", "close": 1.1071, "volume": null}, {"date": "2020-04-28", "close": 1.1725, "volume": 100000.0}, {"date": "2020-04-29", "close": 1.1725, "volume": null}, {"date": "2020-04-30", "close": 1.1725, "volume": null}, {"date": "2020-05-01", "close": 1.1725, "volume": null}, {"date": "2020-05-04", "close": 1.1725, "volume": null}, {"date": "2020-05-05", "close": 1.1725, "volume": null}, {"date": "2020-05-06", "close": 1.1725, "volume": null}, {"date": "2020-05-07", "close": 1.1725, "volume": null}, {"date": "2020-05-08", "close": 1.1725, "volume": null}, {"date": "2020-05-11", "close": 1.1725, "volume": null}, {"date": "2020-05-12", "close": 1.1725, "volume": null}, {"date": "2020-05-13", "close": 1.2915, "volume": 210000.0}, {"date": "2020-05-14", "close": 1.2915, "volume": null}, {"date": "2020-05-15", "close": 1.2915, "volume": null}, {"date": "2020-05-18", "close": 1.28, "volume": 10304.0}, {"date": "2020-05-19", "close": 1.29, "volume": 365.0}, {"date": "2020-05-20", "close": 1.29, "volume": 101.0}, {"date": "2020-05-21", "close": 1.3, "volume": 282.0}, {"date": "2020-05-22", "close": 1.32, "volume": 2000.0}, {"date": "2020-05-26", "close": 1.32, "volume": null}, {"date": "2020-05-27", "close": 1.32, "volume": null}, {"date": "2020-05-28", "close": 1.32, "volume": null}, {"date": "2020-05-29", "close": 1.32, "volume": 10000.0}, {"date": "2020-06-01", "close": 1.32, "volume": null}, {"date": "2020-06-02", "close": 1.32, "volume": null}, {"date": "2020-06-03", "close": 1.32, "volume": null}, {"date": "2020-06-04", "close": 1.4, "volume": 1135.0}, {"date": "2020-06-05", "close": 1.4, "volume": null}, {"date": "2020-06-08", "close": 1.4, "volume": 1000.0}, {"date": "2020-06-09", "close": 1.5, "volume": 5425.0}, {"date": "2020-06-10", "close": 1.45, "volume": 507.0}, {"date": "2020-06-11", "close": 1.35, "volume": 200.0}, {"date": "2020-06-12", "close": 1.35, "volume": null}, {"date": "2020-06-15", "close": 1.4, "volume": 7428.0}, {"date": "2020-06-16", "close": 1.45, "volume": 5237.0}, {"date": "2020-06-17", "close": 1.45, "volume": null}, {"date": "2020-06-18", "close": 1.4, "volume": 10022.0}, {"date": "2020-06-19", "close": 1.4, "volume": null}, {"date": "2020-06-22", "close": 1.3, "volume": 200.0}, {"date": "2020-06-23", "close": 1.3, "volume": 100.0}, {"date": "2020-06-24", "close": 1.25, "volume": 200.0}, {"date": "2020-06-25", "close": 1.23, "volume": 5000.0}, {"date": "2020-06-26", "close": 1.23, "volume": null}, {"date": "2020-06-29", "close": 1.23, "volume": null}, {"date": "2020-06-30", "close": 1.23, "volume": null}, {"date": "2020-07-01", "close": 1.23, "volume": null}, {"date": "2020-07-02", "close": 1.23, "volume": 100.0}, {"date": "2020-07-06", "close": 1.215, "volume": 1800.0}, {"date": "2020-07-07", "close": 1.22, "volume": 5213.0}, {"date": "2020-07-08", "close": 1.22, "volume": null}, {"date": "2020-07-09", "close": 1.23, "volume": 5100.0}, {"date": "2020-07-10", "close": 1.2, "volume": 1200.0}, {"date": "2020-07-13", "close": 1.2, "volume": 680.0}, {"date": "2020-07-14", "close": 1.25, "volume": 300.0}, {"date": "2020-07-15", "close": 1.25, "volume": null}, {"date": "2020-07-16", "close": 1.25, "volume": null}, {"date": "2020-07-17", "close": 1.3, "volume": 400.0}, {"date": "2020-07-20", "close": 1.3, "volume": null}, {"date": "2020-07-21", "close": 1.27, "volume": 200.0}, {"date": "2020-07-22", "close": 1.28, "volume": 200.0}, {"date": "2020-07-23", "close": 1.28, "volume": null}, {"date": "2020-07-24", "close": 1.28, "volume": null}, {"date": "2020-07-27", "close": 1.28, "volume": null}, {"date": "2020-07-28", "close": 1.28, "volume": null}, {"date": "2020-07-29", "close": 1.28, "volume": null}, {"date": "2020-07-30", "close": 1.28, "volume": null}, {"date": "2020-07-31", "close": 1.275, "volume": 480.0}, {"date": "2020-08-03", "close": 1.25, "volume": 5080.0}, {"date": "2020-08-04", "close": 1.295, "volume": 600.0}, {"date": "2020-08-05", "close": 1.295, "volume": null}, {"date": "2020-08-06", "close": 1.295, "volume": null}, {"date": "2020-08-07", "close": 1.295, "volume": null}, {"date": "2020-08-10", "close": 1.4, "volume": 200.0}, {"date": "2020-08-11", "close": 1.38, "volume": 164.0}, {"date": "2020-08-12", "close": 1.38, "volume": null}, {"date": "2020-08-13", "close": 1.38, "volume": null}, {"date": "2020-08-14", "close": 1.38, "volume": null}, {"date": "2020-08-17", "close": 1.38, "volume": null}, {"date": "2020-08-18", "close": 1.38, "volume": null}, {"date": "2020-08-19", "close": 1.46, "volume": 20300.0}, {"date": "2020-08-20", "close": 1.46, "volume": null}, {"date": "2020-08-21", "close": 1.439, "volume": 110.0}, {"date": "2020-08-24", "close": 1.435, "volume": 100.0}, {"date": "2020-08-25", "close": 1.435, "volume": null}, {"date": "2020-08-26", "close": 1.435, "volume": null}, {"date": "2020-08-27", "close": 1.44, "volume": 5015.0}, {"date": "2020-08-28", "close": 1.47, "volume": 344.0}, {"date": "2020-08-31", "close": 1.45, "volume": 20654.0}, {"date": "2020-09-01", "close": 1.4425, "volume": 1100.0}, {"date": "2020-09-02", "close": 1.5, "volume": 2700.0}, {"date": "2020-09-03", "close": 1.449, "volume": 100.0}, {"date": "2020-09-04", "close": 1.44, "volume": 24000.0}, {"date": "2020-09-08", "close": 1.44, "volume": null}, {"date": "2020-09-09", "close": 1.44, "volume": null}, {"date": "2020-09-10", "close": 1.39, "volume": 1000.0}, {"date": "2020-09-11", "close": 1.36, "volume": 971.0}, {"date": "2020-09-14", "close": 1.36, "volume": 900.0}, {"date": "2020-09-15", "close": 1.36, "volume": 3525.0}, {"date": "2020-09-16", "close": 1.36, "volume": null}, {"date": "2020-09-17", "close": 1.362, "volume": 100.0}, {"date": "2020-09-18", "close": 1.362, "volume": null}, {"date": "2020-09-21", "close": 1.37, "volume": 150.0}, {"date": "2020-09-22", "close": 1.37, "volume": null}, {"date": "2020-09-23", "close": 1.37, "volume": null}, {"date": "2020-09-24", "close": 1.37, "volume": null}, {"date": "2020-09-25", "close": 1.33, "volume": 1900.0}, {"date": "2020-09-28", "close": 1.33, "volume": null}, {"date": "2020-09-29", "close": 1.33, "volume": null}, {"date": "2020-09-30", "close": 1.34, "volume": 150.0}, {"date": "2020-10-01", "close": 1.34, "volume": null}, {"date": "2020-10-02", "close": 1.4, "volume": 210.0}, {"date": "2020-10-05", "close": 1.38, "volume": 200.0}, {"date": "2020-10-06", "close": 1.4, "volume": 11550.0}, {"date": "2020-10-07", "close": 1.4, "volume": null}, {"date": "2020-10-08", "close": 1.38, "volume": 500.0}, {"date": "2020-10-09", "close": 1.38, "volume": null}, {"date": "2020-10-12", "close": 1.38, "volume": null}, {"date": "2020-10-13", "close": 1.38, "volume": null}, {"date": "2020-10-14", "close": 1.45, "volume": 10000.0}, {"date": "2020-10-15", "close": 1.5, "volume": 4903.0}, {"date": "2020-10-16", "close": 1.5, "volume": 38617.0}, {"date": "2020-10-19", "close": 1.5, "volume": 9600.0}, {"date": "2020-10-20", "close": 1.49, "volume": 790.0}, {"date": "2020-10-21", "close": 1.5, "volume": 920.0}, {"date": "2020-10-22", "close": 1.55, "volume": 6800.0}, {"date": "2020-10-23", "close": 1.55, "volume": 1000.0}, {"date": "2020-10-26", "close": 1.58, "volume": 1600.0}, {"date": "2020-10-27", "close": 1.71, "volume": 3766.0}, {"date": "2020-10-28", "close": 1.66, "volume": 18315.0}, {"date": "2020-10-29", "close": 1.48, "volume": 5300.0}, {"date": "2020-10-30", "close": 1.48, "volume": 2195.0}, {"date": "2020-11-02", "close": 1.49, "volume": 5405.0}, {"date": "2020-11-03", "close": 1.9, "volume": 3300.0}, {"date": "2020-11-04", "close": 1.45, "volume": 3785.0}, {"date": "2020-11-05", "close": 1.45, "volume": null}, {"date": "2020-11-06", "close": 1.45, "volume": null}, {"date": "2020-11-09", "close": 1.4885, "volume": 1685.0}, {"date": "2020-11-10", "close": 1.49, "volume": 100.0}, {"date": "2020-11-11", "close": 1.51, "volume": 1450.0}, {"date": "2020-11-12", "close": 1.51, "volume": 24375.0}, {"date": "2020-11-13", "close": 1.49, "volume": 11666.0}, {"date": "2020-11-16", "close": 1.48, "volume": 3020.0}, {"date": "2020-11-17", "close": 1.49, "volume": 100.0}, {"date": "2020-11-18", "close": 1.5, "volume": 24685.0}, {"date": "2020-11-19", "close": 1.48, "volume": 500.0}, {"date": "2020-11-20", "close": 1.49, "volume": 2000.0}, {"date": "2020-11-23", "close": 1.49, "volume": 3545.0}, {"date": "2020-11-24", "close": 1.48, "volume": 700.0}, {"date": "2020-11-25", "close": 1.8725, "volume": 7100.0}, {"date": "2020-11-27", "close": 1.455, "volume": 2781.0}, {"date": "2020-11-30", "close": 1.5, "volume": 1001.0}, {"date": "2020-12-01", "close": 1.49, "volume": 502.0}, {"date": "2020-12-02", "close": 1.48, "volume": 3900.0}, {"date": "2020-12-03", "close": 1.48, "volume": 10600.0}, {"date": "2020-12-04", "close": 1.4975, "volume": 5000.0}, {"date": "2020-12-07", "close": 1.4975, "volume": null}, {"date": "2020-12-08", "close": 1.4975, "volume": null}, {"date": "2020-12-09", "close": 1.4975, "volume": null}, {"date": "2020-12-10", "close": 1.4975, "volume": null}, {"date": "2020-12-11", "close": 1.45, "volume": 2390.0}, {"date": "2020-12-14", "close": 1.605, "volume": 506.0}, {"date": "2020-12-15", "close": 1.605, "volume": null}, {"date": "2020-12-16", "close": 1.605, "volume": null}, {"date": "2020-12-17", "close": 1.75, "volume": 7000.0}, {"date": "2020-12-18", "close": 1.69, "volume": 12600.0}, {"date": "2020-12-21", "close": 1.55, "volume": 6400.0}, {"date": "2020-12-22", "close": 1.55, "volume": null}, {"date": "2020-12-23", "close": 1.55, "volume": 1000.0}, {"date": "2020-12-24", "close": 1.55, "volume": null}, {"date": "2020-12-28", "close": 1.55, "volume": null}, {"date": "2020-12-29", "close": 1.55, "volume": 11004.0}, {"date": "2020-12-30", "close": 1.55, "volume": null}, {"date": "2020-12-31", "close": 1.55, "volume": null}, {"date": "2021-01-04", "close": 1.44, "volume": 21100.0}, {"date": "2021-01-05", "close": 1.44, "volume": null}, {"date": "2021-01-06", "close": 1.75, "volume": 1000.0}, {"date": "2021-01-07", "close": 1.75, "volume": 200.0}, {"date": "2021-01-08", "close": 1.75, "volume": null}, {"date": "2021-01-11", "close": 1.65, "volume": 29000.0}, {"date": "2021-01-12", "close": 1.6, "volume": 5750.0}, {"date": "2021-01-13", "close": 1.55, "volume": 39505.0}, {"date": "2021-01-14", "close": 1.65, "volume": 16500.0}, {"date": "2021-01-15", "close": 1.63, "volume": 29500.0}, {"date": "2021-01-19", "close": 1.5555, "volume": 5254.0}, {"date": "2021-01-20", "close": 1.55, "volume": 1700.0}, {"date": "2021-01-21", "close": 1.55, "volume": 7442.0}, {"date": "2021-01-22", "close": 1.5, "volume": 20151.0}, {"date": "2021-01-25", "close": 1.55, "volume": 22500.0}, {"date": "2021-01-26", "close": 1.6015, "volume": 36000.0}, {"date": "2021-01-27", "close": 1.58, "volume": 770.0}, {"date": "2021-01-28", "close": 1.585, "volume": 8673.0}, {"date": "2021-01-29", "close": 1.65, "volume": 41201.0}, {"date": "2021-02-01", "close": 1.73, "volume": 1100.0}, {"date": "2021-02-02", "close": 1.574, "volume": 1535.0}, {"date": "2021-02-03", "close": 1.655, "volume": 6760.0}, {"date": "2021-02-04", "close": 1.6, "volume": 4500.0}, {"date": "2021-02-05", "close": 1.63, "volume": 2500.0}, {"date": "2021-02-08", "close": 1.63, "volume": null}, {"date": "2021-02-09", "close": 1.63, "volume": null}, {"date": "2021-02-10", "close": 1.63, "volume": null}, {"date": "2021-02-11", "close": 1.63, "volume": null}, {"date": "2021-02-12", "close": 1.6385, "volume": 1002.0}, {"date": "2021-02-16", "close": 1.883, "volume": 26205.0}, {"date": "2021-02-17", "close": 1.895, "volume": 171497.0}, {"date": "2021-02-18", "close": 1.825, "volume": 150.0}, {"date": "2021-02-19", "close": 1.86, "volume": 11000.0}, {"date": "2021-02-22", "close": 1.85, "volume": 300.0}, {"date": "2021-02-23", "close": 1.79, "volume": 1100.0}, {"date": "2021-02-24", "close": 1.889, "volume": 22500.0}, {"date": "2021-02-25", "close": 1.712, "volume": 5060.0}, {"date": "2021-02-26", "close": 1.785, "volume": 341.0}, {"date": "2021-03-01", "close": 1.805, "volume": 3000.0}, {"date": "2021-03-02", "close": 1.84, "volume": 497.0}, {"date": "2021-03-03", "close": 1.84, "volume": null}, {"date": "2021-03-04", "close": 1.84, "volume": null}, {"date": "2021-03-05", "close": 1.8, "volume": 11300.0}, {"date": "2021-03-08", "close": 1.85, "volume": 4650.0}, {"date": "2021-03-09", "close": 1.725, "volume": 1700.0}, {"date": "2021-03-10", "close": 1.76, "volume": 42100.0}, {"date": "2021-03-11", "close": 1.755, "volume": 1000.0}, {"date": "2021-03-12", "close": 1.71, "volume": 19869.0}, {"date": "2021-03-15", "close": 1.6, "volume": 42075.0}, {"date": "2021-03-16", "close": 1.6, "volume": 40110.0}, {"date": "2021-03-17", "close": 1.5697, "volume": 23500.0}, {"date": "2021-03-18", "close": 1.64, "volume": 16355.0}, {"date": "2021-03-19", "close": 1.6, "volume": 59571.0}, {"date": "2021-03-22", "close": 1.6, "volume": 11158.0}, {"date": "2021-03-23", "close": 1.64, "volume": 39700.0}, {"date": "2021-03-24", "close": 1.6, "volume": 4200.0}, {"date": "2021-03-25", "close": 1.54, "volume": 30718.0}, {"date": "2021-03-26", "close": 1.64, "volume": 700.0}, {"date": "2021-03-29", "close": 1.66, "volume": 7000.0}, {"date": "2021-03-30", "close": 1.605, "volume": 218.0}, {"date": "2021-03-31", "close": 1.635, "volume": 6075.0}, {"date": "2021-04-01", "close": 1.54, "volume": 1000.0}, {"date": "2021-04-05", "close": 1.6, "volume": 8605.0}, {"date": "2021-04-06", "close": 1.69, "volume": 13630.0}, {"date": "2021-04-07", "close": 1.67, "volume": 29400.0}, {"date": "2021-04-08", "close": 1.6, "volume": 19075.0}, {"date": "2021-04-09", "close": 1.65, "volume": 19381.0}, {"date": "2021-04-12", "close": 1.61, "volume": 1000.0}, {"date": "2021-04-13", "close": 1.61, "volume": null}, {"date": "2021-04-14", "close": 1.6, "volume": 1000.0}, {"date": "2021-04-15", "close": 1.65, "volume": 12000.0}, {"date": "2021-04-16", "close": 1.58, "volume": 24100.0}, {"date": "2021-04-19", "close": 1.6, "volume": 8000.0}, {"date": "2021-04-20", "close": 1.6, "volume": 36657.0}, {"date": "2021-04-21", "close": 1.6, "volume": 238.0}, {"date": "2021-04-22", "close": 1.56, "volume": 25650.0}, {"date": "2021-04-23", "close": 1.585, "volume": 1920.0}, {"date": "2021-04-26", "close": 1.58, "volume": 15900.0}, {"date": "2021-04-27", "close": 1.64, "volume": 5844.0}, {"date": "2021-04-28", "close": 1.67, "volume": 2000.0}, {"date": "2021-04-29", "close": 1.67, "volume": null}, {"date": "2021-04-30", "close": 1.7, "volume": 22340.0}, {"date": "2021-05-03", "close": 1.64, "volume": 1700.0}, {"date": "2021-05-04", "close": 1.78, "volume": 25740.0}, {"date": "2021-05-05", "close": 1.7, "volume": 6307.0}, {"date": "2021-05-06", "close": 1.73, "volume": 1710.0}, {"date": "2021-05-07", "close": 1.78, "volume": 1291.0}, {"date": "2021-05-10", "close": 1.75, "volume": 11200.0}, {"date": "2021-05-11", "close": 1.674, "volume": 500.0}, {"date": "2021-05-12", "close": 1.7, "volume": 4010.0}, {"date": "2021-05-13", "close": 1.7, "volume": 4056.0}, {"date": "2021-05-14", "close": 1.77, "volume": 9100.0}, {"date": "2021-05-17", "close": 1.71, "volume": 14111.0}, {"date": "2021-05-18", "close": 1.71, "volume": null}, {"date": "2021-05-19", "close": 1.715, "volume": 2888.0}, {"date": "2021-05-20", "close": 1.72, "volume": 6200.0}, {"date": "2021-05-21", "close": 1.62, "volume": 369550.0}, {"date": "2021-05-24", "close": 1.61, "volume": 6649.0}, {"date": "2021-05-25", "close": 1.6, "volume": 33500.0}, {"date": "2021-05-26", "close": 1.6, "volume": 43430.0}, {"date": "2021-05-27", "close": 1.57, "volume": 49602.0}, {"date": "2021-05-28", "close": 1.55, "volume": 39145.0}, {"date": "2021-06-01", "close": 1.53, "volume": 5501.0}, {"date": "2021-06-02", "close": 1.52, "volume": 25212.0}, {"date": "2021-06-03", "close": 1.515, "volume": 6997.0}, {"date": "2021-06-04", "close": 1.53, "volume": 15601.0}, {"date": "2021-06-07", "close": 1.5585, "volume": 4400.0}, {"date": "2021-06-08", "close": 1.5195, "volume": 9210.0}, {"date": "2021-06-09", "close": 1.545, "volume": 21940.0}, {"date": "2021-06-10", "close": 1.52, "volume": 44511.0}, {"date": "2021-06-11", "close": 1.52, "volume": 508.0}, {"date": "2021-06-14", "close": 1.54, "volume": 17325.0}, {"date": "2021-06-15", "close": 1.65, "volume": 34583.0}, {"date": "2021-06-16", "close": 1.58, "volume": 26175.0}, {"date": "2021-06-17", "close": 1.51, "volume": 7750.0}, {"date": "2021-06-18", "close": 1.495, "volume": 39905.0}, {"date": "2021-06-21", "close": 1.49, "volume": 33000.0}, {"date": "2021-06-22", "close": 1.465, "volume": 67130.0}, {"date": "2021-06-23", "close": 1.47, "volume": 3725.0}, {"date": "2021-06-24", "close": 1.46, "volume": 26900.0}, {"date": "2021-06-25", "close": 1.5055, "volume": 9502.0}, {"date": "2021-06-28", "close": 1.51, "volume": 11910.0}, {"date": "2021-06-29", "close": 1.51, "volume": 6665.0}, {"date": "2021-06-30", "close": 1.48, "volume": 1100.0}, {"date": "2021-07-01", "close": 1.51, "volume": 1000.0}, {"date": "2021-07-02", "close": 1.51, "volume": null}, {"date": "2021-07-06", "close": 1.5, "volume": 58300.0}, {"date": "2021-07-07", "close": 1.47, "volume": 54444.0}, {"date": "2021-07-08", "close": 1.45, "volume": 18100.0}, {"date": "2021-07-09", "close": 1.4865, "volume": 73100.0}, {"date": "2021-07-12", "close": 1.42, "volume": 4640.0}, {"date": "2021-07-13", "close": 1.44, "volume": 106500.0}, {"date": "2021-07-14", "close": 1.44, "volume": 400.0}, {"date": "2021-07-15", "close": 1.4215, "volume": 5940.0}, {"date": "2021-07-16", "close": 1.48, "volume": 7500.0}, {"date": "2021-07-19", "close": 1.41, "volume": 2700.0}, {"date": "2021-07-20", "close": 1.38, "volume": 21844.0}, {"date": "2021-07-21", "close": 1.33, "volume": 45780.0}, {"date": "2021-07-22", "close": 1.38, "volume": 2267.0}, {"date": "2021-07-23", "close": 1.38, "volume": null}, {"date": "2021-07-26", "close": 1.47, "volume": 25027.0}, {"date": "2021-07-27", "close": 1.525, "volume": 8250.0}, {"date": "2021-07-28", "close": 1.52, "volume": 6600.0}, {"date": "2021-07-29", "close": 1.48, "volume": 2000.0}, {"date": "2021-07-30", "close": 1.48, "volume": 14000.0}, {"date": "2021-08-02", "close": 1.48, "volume": null}, {"date": "2021-08-03", "close": 1.46, "volume": 1500.0}, {"date": "2021-08-04", "close": 1.41, "volume": 2250.0}, {"date": "2021-08-05", "close": 1.52, "volume": 2500.0}, {"date": "2021-08-06", "close": 1.48, "volume": 1050.0}, {"date": "2021-08-09", "close": 1.45, "volume": 22415.0}, {"date": "2021-08-10", "close": 1.45, "volume": null}, {"date": "2021-08-11", "close": 1.45, "volume": null}, {"date": "2021-08-12", "close": 1.555, "volume": 570.0}, {"date": "2021-08-13", "close": 1.43, "volume": 2800.0}, {"date": "2021-08-16", "close": 1.52, "volume": 9583.0}, {"date": "2021-08-17", "close": 1.52, "volume": 32107.0}, {"date": "2021-08-18", "close": 1.5, "volume": 500.0}, {"date": "2021-08-19", "close": 1.5, "volume": null}, {"date": "2021-08-20", "close": 1.5, "volume": 16666.0}, {"date": "2021-08-23", "close": 1.53, "volume": 7500.0}, {"date": "2021-08-24", "close": 1.51, "volume": 1000.0}, {"date": "2021-08-25", "close": 1.5475, "volume": 2900.0}, {"date": "2021-08-26", "close": 1.54, "volume": 2283.0}, {"date": "2021-08-27", "close": 1.55, "volume": 6751.0}, {"date": "2021-08-30", "close": 1.55, "volume": null}, {"date": "2021-08-31", "close": 1.59, "volume": 2325.0}, {"date": "2021-09-01", "close": 1.549, "volume": 511.0}, {"date": "2021-09-02", "close": 1.5001, "volume": 15415.0}, {"date": "2021-09-03", "close": 1.5001, "volume": null}, {"date": "2021-09-07", "close": 1.5, "volume": 2624.0}, {"date": "2021-09-08", "close": 1.55, "volume": 884.0}, {"date": "2021-09-09", "close": 1.52, "volume": 5000.0}, {"date": "2021-09-10", "close": 1.55, "volume": 8233.0}, {"date": "2021-09-13", "close": 1.55, "volume": 8917.0}, {"date": "2021-09-14", "close": 1.62, "volume": 150.0}, {"date": "2021-09-15", "close": 1.58, "volume": 587.0}, {"date": "2021-09-16", "close": 1.58, "volume": null}, {"date": "2021-09-17", "close": 1.57, "volume": 5200.0}, {"date": "2021-09-20", "close": 1.6, "volume": 1650.0}, {"date": "2021-09-21", "close": 1.62, "volume": 6600.0}, {"date": "2021-09-22", "close": 1.5, "volume": 150.0}, {"date": "2021-09-23", "close": 1.5, "volume": null}, {"date": "2021-09-24", "close": 1.65, "volume": 9980.0}, {"date": "2021-09-27", "close": 1.62, "volume": 42209.0}, {"date": "2021-09-28", "close": 1.575, "volume": 28621.0}, {"date": "2021-09-29", "close": 1.6, "volume": 23375.0}, {"date": "2021-09-30", "close": 1.6, "volume": 1400.0}, {"date": "2021-10-01", "close": 1.62, "volume": 9750.0}, {"date": "2021-10-04", "close": 1.71, "volume": 23926.0}, {"date": "2021-10-05", "close": 1.65, "volume": 533017.0}, {"date": "2021-10-06", "close": 1.66, "volume": 20920.0}, {"date": "2021-10-07", "close": 1.76, "volume": 8150.0}, {"date": "2021-10-08", "close": 1.76, "volume": 12790.0}, {"date": "2021-10-11", "close": 1.78, "volume": 51495.0}, {"date": "2021-10-12", "close": 1.43, "volume": 801941.0}, {"date": "2021-10-13", "close": 1.425, "volume": 129414.0}, {"date": "2021-10-14", "close": 1.53, "volume": 66450.0}, {"date": "2021-10-15", "close": 1.5, "volume": 37341.0}, {"date": "2021-10-18", "close": 1.59, "volume": 26295.0}, {"date": "2021-10-19", "close": 1.65, "volume": 55126.0}, {"date": "2021-10-20", "close": 1.62, "volume": 33130.0}, {"date": "2021-10-21", "close": 1.61, "volume": 13805.0}, {"date": "2021-10-22", "close": 1.58, "volume": 3444.0}, {"date": "2021-10-25", "close": 1.6, "volume": 1160.0}, {"date": "2021-10-26", "close": 1.6, "volume": 40375.0}, {"date": "2021-10-27", "close": 1.61, "volume": 62644.0}, {"date": "2021-10-28", "close": 1.58, "volume": 47144.0}, {"date": "2021-10-29", "close": 1.6, "volume": 18800.0}, {"date": "2021-11-01", "close": 1.63, "volume": 11251.0}, {"date": "2021-11-02", "close": 1.47, "volume": 148411.0}, {"date": "2021-11-03", "close": 1.55, "volume": 5378.0}, {"date": "2021-11-04", "close": 1.47, "volume": 11758.0}, {"date": "2021-11-05", "close": 1.43, "volume": 54230.0}, {"date": "2021-11-08", "close": 1.45, "volume": 46149.0}, {"date": "2021-11-09", "close": 1.45, "volume": 40788.0}, {"date": "2021-11-10", "close": 1.387, "volume": 69565.0}, {"date": "2021-11-11", "close": 1.4, "volume": 27266.0}, {"date": "2021-11-12", "close": 1.42, "volume": 23294.0}, {"date": "2021-11-15", "close": 1.43, "volume": 2350.0}, {"date": "2021-11-16", "close": 1.42, "volume": 30058.0}, {"date": "2021-11-17", "close": 1.4601, "volume": 35743.0}, {"date": "2021-11-18", "close": 1.46, "volume": 16390.0}, {"date": "2021-11-19", "close": 1.47, "volume": 17220.0}, {"date": "2021-11-22", "close": 1.4685, "volume": 19970.0}, {"date": "2021-11-23", "close": 1.455, "volume": 7980.0}, {"date": "2021-11-24", "close": 1.44, "volume": 9101.0}, {"date": "2021-11-26", "close": 1.34, "volume": 33485.0}, {"date": "2021-11-29", "close": 1.4, "volume": 45010.0}, {"date": "2021-11-30", "close": 1.35, "volume": 202133.0}, {"date": "2021-12-01", "close": 1.3485, "volume": 5820.0}, {"date": "2021-12-02", "close": 1.35, "volume": 65225.0}, {"date": "2021-12-03", "close": 1.3, "volume": 6350.0}, {"date": "2021-12-06", "close": 1.3095, "volume": 41950.0}, {"date": "2021-12-07", "close": 1.355, "volume": 34824.0}, {"date": "2021-12-08", "close": 1.42, "volume": 22600.0}, {"date": "2021-12-09", "close": 1.42, "volume": 62662.0}, {"date": "2021-12-10", "close": 1.38, "volume": 7000.0}, {"date": "2021-12-13", "close": 1.325, "volume": 18200.0}, {"date": "2021-12-14", "close": 1.28, "volume": 5500.0}, {"date": "2021-12-15", "close": 1.28, "volume": null}, {"date": "2021-12-16", "close": 1.43, "volume": 11080.0}, {"date": "2021-12-17", "close": 1.42, "volume": 125.0}, {"date": "2021-12-20", "close": 1.34, "volume": 10485.0}, {"date": "2021-12-21", "close": 1.4, "volume": 2289.0}, {"date": "2021-12-22", "close": 1.37, "volume": 6919.0}, {"date": "2021-12-23", "close": 1.4, "volume": 2454.0}, {"date": "2021-12-27", "close": 1.38, "volume": 3510.0}, {"date": "2021-12-28", "close": 1.3805, "volume": 5275.0}, {"date": "2021-12-29", "close": 1.45, "volume": 8202.0}, {"date": "2021-12-30", "close": 1.41, "volume": 1050.0}, {"date": "2021-12-31", "close": 1.45, "volume": 41636.0}, {"date": "2022-01-03", "close": 1.435, "volume": 9565.0}, {"date": "2022-01-04", "close": 1.495, "volume": 23308.0}, {"date": "2022-01-05", "close": 1.47, "volume": 6723.0}, {"date": "2022-01-06", "close": 1.4775, "volume": 860.0}, {"date": "2022-01-07", "close": 1.48, "volume": 6960.0}, {"date": "2022-01-10", "close": 1.52, "volume": 1909.0}, {"date": "2022-01-11", "close": 1.5199, "volume": 5300.0}, {"date": "2022-01-12", "close": 1.506, "volume": 11622.0}, {"date": "2022-01-13", "close": 1.52, "volume": 11500.0}, {"date": "2022-01-14", "close": 1.535, "volume": 6186.0}, {"date": "2022-01-18", "close": 1.54, "volume": 8600.0}, {"date": "2022-01-19", "close": 1.54, "volume": 1000.0}, {"date": "2022-01-20", "close": 1.49, "volume": 4565.0}, {"date": "2022-01-21", "close": 1.462, "volume": 2085.0}, {"date": "2022-01-24", "close": 1.44, "volume": 8500.0}, {"date": "2022-01-25", "close": 1.46, "volume": 2200.0}, {"date": "2022-01-26", "close": 1.47, "volume": 4000.0}, {"date": "2022-01-27", "close": 1.474, "volume": 1500.0}, {"date": "2022-01-28", "close": 1.48, "volume": 4900.0}, {"date": "2022-01-31", "close": 1.44, "volume": 57933.0}, {"date": "2022-02-01", "close": 1.449, "volume": 9250.0}, {"date": "2022-02-02", "close": 1.4999, "volume": 26890.0}, {"date": "2022-02-03", "close": 1.45, "volume": 265.0}, {"date": "2022-02-04", "close": 1.55, "volume": 12632.0}, {"date": "2022-02-07", "close": 1.525, "volume": 37460.0}, {"date": "2022-02-08", "close": 1.505, "volume": 16723.0}, {"date": "2022-02-09", "close": 1.527, "volume": 1641.0}, {"date": "2022-02-10", "close": 1.55, "volume": 18838.0}, {"date": "2022-02-11", "close": 1.53, "volume": 13155.0}, {"date": "2022-02-14", "close": 1.54, "volume": 21355.0}, {"date": "2022-02-15", "close": 1.5201, "volume": 6520.0}, {"date": "2022-02-16", "close": 1.57, "volume": 1000.0}, {"date": "2022-02-17", "close": 1.56, "volume": 1015.0}, {"date": "2022-02-18", "close": 1.53, "volume": 12835.0}, {"date": "2022-02-22", "close": 1.545, "volume": 13640.0}, {"date": "2022-02-23", "close": 1.5, "volume": 280428.0}, {"date": "2022-02-24", "close": 1.48, "volume": 9803.0}, {"date": "2022-02-25", "close": 1.5, "volume": 6950.0}, {"date": "2022-02-28", "close": 1.56, "volume": 2810.0}, {"date": "2022-03-01", "close": 1.54, "volume": 1279.0}, {"date": "2022-03-02", "close": 1.53, "volume": 225900.0}, {"date": "2022-03-03", "close": 1.5, "volume": 17997.0}, {"date": "2022-03-04", "close": 1.49, "volume": 41950.0}, {"date": "2022-03-07", "close": 1.5, "volume": 15626.0}, {"date": "2022-03-08", "close": 1.52, "volume": 5080.0}, {"date": "2022-03-09", "close": 1.525, "volume": 9990.0}, {"date": "2022-03-10", "close": 1.49, "volume": 17111.0}, {"date": "2022-03-11", "close": 1.52, "volume": 27400.0}, {"date": "2022-03-14", "close": 1.42, "volume": 26206.0}, {"date": "2022-03-15", "close": 1.47, "volume": 10975.0}, {"date": "2022-03-16", "close": 1.47, "volume": 8520.0}, {"date": "2022-03-17", "close": 1.47, "volume": null}, {"date": "2022-03-18", "close": 1.53, "volume": 4876.0}, {"date": "2022-03-21", "close": 1.495, "volume": 4830.0}, {"date": "2022-03-22", "close": 1.55, "volume": 99302.0}, {"date": "2022-03-23", "close": 1.57, "volume": 51985.0}, {"date": "2022-03-24", "close": 1.53, "volume": 12705.0}, {"date": "2022-03-25", "close": 1.56, "volume": 19225.0}, {"date": "2022-03-28", "close": 1.55, "volume": 2280.0}, {"date": "2022-03-29", "close": 1.529, "volume": 1630.0}, {"date": "2022-03-30", "close": 1.54, "volume": 39654.0}, {"date": "2022-03-31", "close": 1.575, "volume": 17720.0}, {"date": "2022-04-01", "close": 1.565, "volume": 6725.0}, {"date": "2022-04-04", "close": 1.57, "volume": 2045.0}, {"date": "2022-04-05", "close": 1.615, "volume": 21100.0}, {"date": "2022-04-06", "close": 1.56, "volume": 16331.0}, {"date": "2022-04-07", "close": 1.579, "volume": 34538.0}, {"date": "2022-04-08", "close": 1.56, "volume": 5201.0}, {"date": "2022-04-11", "close": 1.59, "volume": 46978.0}, {"date": "2022-04-12", "close": 1.58, "volume": 2300.0}, {"date": "2022-04-13", "close": 1.555, "volume": 40503.0}, {"date": "2022-04-14", "close": 1.555, "volume": 29218.0}, {"date": "2022-04-18", "close": 1.56, "volume": 20963.0}, {"date": "2022-04-19", "close": 1.56, "volume": 53800.0}, {"date": "2022-04-20", "close": 1.55, "volume": 18738.0}, {"date": "2022-04-21", "close": 1.52, "volume": 43700.0}, {"date": "2022-04-22", "close": 1.52, "volume": 17533.0}, {"date": "2022-04-25", "close": 1.48, "volume": 45905.0}, {"date": "2022-04-26", "close": 1.46, "volume": 4436.0}, {"date": "2022-04-27", "close": 1.49, "volume": 2000.0}, {"date": "2022-04-28", "close": 1.51, "volume": 2750.0}, {"date": "2022-04-29", "close": 1.517, "volume": 3342.0}, {"date": "2022-05-02", "close": 1.48, "volume": 53028.0}, {"date": "2022-05-03", "close": 1.57, "volume": 36849.0}, {"date": "2022-05-04", "close": 1.57, "volume": 6520.0}, {"date": "2022-05-05", "close": 1.56, "volume": 3172.0}, {"date": "2022-05-06", "close": 1.56, "volume": 229.0}, {"date": "2022-05-09", "close": 1.47, "volume": 9144.0}, {"date": "2022-05-10", "close": 1.49, "volume": 15500.0}, {"date": "2022-05-11", "close": 1.475, "volume": 12384.0}, {"date": "2022-05-12", "close": 1.45, "volume": 1065.0}, {"date": "2022-05-13", "close": 1.49, "volume": 100.0}, {"date": "2022-05-16", "close": 1.48, "volume": 50409.0}, {"date": "2022-05-17", "close": 1.51, "volume": 3500.0}, {"date": "2022-05-18", "close": 1.48, "volume": 12700.0}, {"date": "2022-05-19", "close": 1.51, "volume": 72800.0}, {"date": "2022-05-20", "close": 1.53, "volume": 19521.0}, {"date": "2022-05-23", "close": 1.5415, "volume": 16200.0}, {"date": "2022-05-24", "close": 1.55, "volume": 21585.0}, {"date": "2022-05-25", "close": 1.56, "volume": 11316.0}, {"date": "2022-05-26", "close": 1.555, "volume": 4433.0}, {"date": "2022-05-27", "close": 1.5401, "volume": 25652.0}, {"date": "2022-05-31", "close": 1.56, "volume": 20805.0}, {"date": "2022-06-01", "close": 1.54, "volume": 13666.0}, {"date": "2022-06-02", "close": 1.54, "volume": 3674.0}, {"date": "2022-06-03", "close": 1.53, "volume": 8625.0}, {"date": "2022-06-06", "close": 1.55, "volume": 1640.0}, {"date": "2022-06-07", "close": 1.57, "volume": 10885.0}, {"date": "2022-06-08", "close": 1.55, "volume": 9802.0}, {"date": "2022-06-09", "close": 1.57, "volume": 4079.0}, {"date": "2022-06-10", "close": 1.54, "volume": 26300.0}, {"date": "2022-06-13", "close": 1.51, "volume": 57618.0}, {"date": "2022-06-14", "close": 1.5225, "volume": 47969.0}, {"date": "2022-06-15", "close": 1.5225, "volume": null}, {"date": "2022-06-16", "close": 1.41, "volume": 80457.0}, {"date": "2022-06-17", "close": 1.3635, "volume": 48327.0}, {"date": "2022-06-21", "close": 1.48, "volume": 9285.0}, {"date": "2022-06-22", "close": 1.35, "volume": 10984.0}, {"date": "2022-06-23", "close": 1.45, "volume": 8545.0}, {"date": "2022-06-24", "close": 1.45, "volume": 3305.0}, {"date": "2022-06-27", "close": 1.46, "volume": 7588.0}, {"date": "2022-06-28", "close": 1.46, "volume": 5750.0}, {"date": "2022-06-29", "close": 1.4, "volume": 4517.0}, {"date": "2022-06-30", "close": 1.38, "volume": 14400.0}, {"date": "2022-07-01", "close": 1.37, "volume": 27486.0}, {"date": "2022-07-05", "close": 1.31, "volume": 7900.0}, {"date": "2022-07-06", "close": 1.34, "volume": 4041.0}, {"date": "2022-07-07", "close": 1.33, "volume": 4730.0}, {"date": "2022-07-08", "close": 1.33, "volume": 3500.0}, {"date": "2022-07-11", "close": 1.33, "volume": 2830.0}, {"date": "2022-07-12", "close": 1.32, "volume": 5400.0}, {"date": "2022-07-13", "close": 1.32, "volume": 2550.0}, {"date": "2022-07-14", "close": 1.31, "volume": 231.0}, {"date": "2022-07-15", "close": 1.28, "volume": 21130.0}, {"date": "2022-07-18", "close": 1.33, "volume": 1100.0}, {"date": "2022-07-19", "close": 1.37, "volume": 1440.0}, {"date": "2022-07-20", "close": 1.36, "volume": 24445.0}, {"date": "2022-07-21", "close": 1.38, "volume": 36100.0}, {"date": "2022-07-22", "close": 1.46, "volume": 5217.0}, {"date": "2022-07-25", "close": 1.37, "volume": 4325.0}, {"date": "2022-07-26", "close": 1.4499, "volume": 13149.0}, {"date": "2022-07-27", "close": 1.4499, "volume": null}, {"date": "2022-07-28", "close": 1.5, "volume": 72499.0}, {"date": "2022-07-29", "close": 1.52, "volume": 72839.0}, {"date": "2022-08-01", "close": 1.56, "volume": 15558.0}, {"date": "2022-08-02", "close": 1.5599, "volume": 6600.0}, {"date": "2022-08-03", "close": 1.55, "volume": 50138.0}, {"date": "2022-08-04", "close": 1.52, "volume": 25631.0}, {"date": "2022-08-05", "close": 1.56, "volume": 15835.0}, {"date": "2022-08-08", "close": 1.51, "volume": 34622.0}, {"date": "2022-08-09", "close": 1.63, "volume": 7090.0}, {"date": "2022-08-10", "close": 1.6, "volume": 36000.0}, {"date": "2022-08-11", "close": 1.59, "volume": 36117.0}, {"date": "2022-08-12", "close": 1.54, "volume": 19814.0}, {"date": "2022-08-15", "close": 1.638, "volume": 21825.0}, {"date": "2022-08-16", "close": 1.6975, "volume": 77292.0}, {"date": "2022-08-17", "close": 1.617, "volume": 7300.0}, {"date": "2022-08-18", "close": 1.7, "volume": 62482.0}, {"date": "2022-08-19", "close": 1.68, "volume": 14839.0}, {"date": "2022-08-22", "close": 1.6, "volume": 161984.0}, {"date": "2022-08-23", "close": 1.665, "volume": 44317.0}, {"date": "2022-08-24", "close": 1.68, "volume": 69175.0}, {"date": "2022-08-25", "close": 1.66, "volume": 7510.0}, {"date": "2022-08-26", "close": 1.64, "volume": 58700.0}, {"date": "2022-08-29", "close": 1.65, "volume": 12235.0}, {"date": "2022-08-30", "close": 1.575, "volume": 18670.0}, {"date": "2022-08-31", "close": 1.56, "volume": 10420.0}, {"date": "2022-09-01", "close": 1.45, "volume": 65777.0}, {"date": "2022-09-02", "close": 1.58, "volume": 2600.0}, {"date": "2022-09-06", "close": 1.5, "volume": 7965.0}, {"date": "2022-09-07", "close": 1.5, "volume": 8840.0}, {"date": "2022-09-08", "close": 1.47, "volume": 6000.0}, {"date": "2022-09-09", "close": 1.555, "volume": 7200.0}, {"date": "2022-09-12", "close": 1.585, "volume": 2200.0}, {"date": "2022-09-13", "close": 1.56, "volume": 285640.0}, {"date": "2022-09-14", "close": 1.55, "volume": 73517.0}, {"date": "2022-09-15", "close": 1.55, "volume": null}, {"date": "2022-09-16", "close": 1.51, "volume": 7575.0}, {"date": "2022-09-19", "close": 1.49, "volume": 4835.0}, {"date": "2022-09-20", "close": 1.46, "volume": 31151.0}, {"date": "2022-09-21", "close": 1.46, "volume": null}, {"date": "2022-09-22", "close": 1.515, "volume": 3454.0}, {"date": "2022-09-23", "close": 1.35, "volume": 9850.0}, {"date": "2022-09-26", "close": 1.39, "volume": 76703.0}, {"date": "2022-09-27", "close": 1.4, "volume": 6811.0}, {"date": "2022-09-28", "close": 1.39, "volume": 32627.0}, {"date": "2022-09-29", "close": 1.48, "volume": 13201.0}, {"date": "2022-09-30", "close": 1.49, "volume": 10861.0}, {"date": "2022-10-03", "close": 1.5, "volume": 9346.0}, {"date": "2022-10-04", "close": 1.515, "volume": 2110.0}, {"date": "2022-10-05", "close": 1.52, "volume": 40330.0}, {"date": "2022-10-06", "close": 1.52, "volume": null}, {"date": "2022-10-07", "close": 1.515, "volume": 7600.0}, {"date": "2022-10-10", "close": 1.46, "volume": 3093.0}, {"date": "2022-10-11", "close": 1.5, "volume": 3702.0}, {"date": "2022-10-12", "close": 1.45, "volume": 1600.0}, {"date": "2022-10-13", "close": 1.45, "volume": null}, {"date": "2022-10-14", "close": 1.525, "volume": 1000.0}, {"date": "2022-10-17", "close": 1.5, "volume": 5150.0}, {"date": "2022-10-18", "close": 1.475, "volume": 4514.0}, {"date": "2022-10-19", "close": 1.48, "volume": 1240.0}, {"date": "2022-10-20", "close": 1.48, "volume": 10472.0}, {"date": "2022-10-21", "close": 1.495, "volume": 27500.0}, {"date": "2022-10-24", "close": 1.5, "volume": 212.0}, {"date": "2022-10-25", "close": 1.5, "volume": 13000.0}, {"date": "2022-10-26", "close": 1.5, "volume": 5100.0}, {"date": "2022-10-27", "close": 1.465, "volume": 2732.0}, {"date": "2022-10-28", "close": 1.51, "volume": 1500.0}, {"date": "2022-10-31", "close": 1.47, "volume": 2504.0}, {"date": "2022-11-01", "close": 1.51, "volume": 12005.0}, {"date": "2022-11-02", "close": 1.51, "volume": 1000.0}, {"date": "2022-11-03", "close": 1.46, "volume": 7800.0}, {"date": "2022-11-04", "close": 1.46, "volume": 1000.0}, {"date": "2022-11-07", "close": 1.485, "volume": 9850.0}, {"date": "2022-11-08", "close": 1.505, "volume": 1061.0}, {"date": "2022-11-09", "close": 1.47, "volume": 12115.0}, {"date": "2022-11-10", "close": 1.49, "volume": 3945.0}, {"date": "2022-11-11", "close": 1.56, "volume": 15702.0}, {"date": "2022-11-14", "close": 1.55, "volume": 17432.0}, {"date": "2022-11-15", "close": 1.55, "volume": null}, {"date": "2022-11-16", "close": 1.56, "volume": 7130.0}, {"date": "2022-11-17", "close": 1.56, "volume": 8100.0}, {"date": "2022-11-18", "close": 1.525, "volume": 1500.0}, {"date": "2022-11-21", "close": 1.5, "volume": 8880.0}, {"date": "2022-11-22", "close": 1.5, "volume": 700.0}, {"date": "2022-11-23", "close": 1.53, "volume": 960.0}, {"date": "2022-11-25", "close": 1.53, "volume": null}, {"date": "2022-11-28", "close": 1.48, "volume": 1535.0}, {"date": "2022-11-29", "close": 1.51, "volume": 2000.0}, {"date": "2022-11-30", "close": 1.52, "volume": 1930.0}, {"date": "2022-12-01", "close": 1.5, "volume": 12026.0}, {"date": "2022-12-02", "close": 1.5, "volume": null}, {"date": "2022-12-05", "close": 1.5, "volume": 14224.0}, {"date": "2022-12-06", "close": 1.44, "volume": 42531.0}, {"date": "2022-12-07", "close": 1.44, "volume": 5015.0}, {"date": "2022-12-08", "close": 1.45, "volume": 32500.0}, {"date": "2022-12-09", "close": 1.45, "volume": null}, {"date": "2022-12-12", "close": 1.5, "volume": 2600.0}, {"date": "2022-12-13", "close": 1.42, "volume": 15843.0}, {"date": "2022-12-14", "close": 1.42, "volume": null}, {"date": "2022-12-15", "close": 1.5, "volume": 12835.0}, {"date": "2022-12-16", "close": 1.5, "volume": 53630.0}, {"date": "2022-12-19", "close": 1.48, "volume": 583.0}, {"date": "2022-12-20", "close": 1.48, "volume": null}, {"date": "2022-12-21", "close": 1.41, "volume": 35802.0}, {"date": "2022-12-22", "close": 1.42, "volume": 22780.0}, {"date": "2022-12-23", "close": 1.45, "volume": 550.0}, {"date": "2022-12-27", "close": 1.445, "volume": 5230.0}, {"date": "2022-12-28", "close": 1.445, "volume": null}, {"date": "2022-12-29", "close": 1.45, "volume": 17060.0}, {"date": "2022-12-30", "close": 1.4, "volume": 6425.0}, {"date": "2023-01-03", "close": 1.45, "volume": 3498.0}, {"date": "2023-01-04", "close": 1.4, "volume": 90470.0}, {"date": "2023-01-05", "close": 1.3075, "volume": 13855.0}, {"date": "2023-01-06", "close": 1.4101, "volume": 17070.0}, {"date": "2023-01-09", "close": 1.42, "volume": 3750.0}, {"date": "2023-01-10", "close": 1.42, "volume": null}, {"date": "2023-01-11", "close": 1.4, "volume": 1550.0}, {"date": "2023-01-12", "close": 1.4, "volume": 2645.0}, {"date": "2023-01-13", "close": 1.435, "volume": 500.0}, {"date": "2023-01-17", "close": 1.45, "volume": 2600.0}, {"date": "2023-01-18", "close": 1.46, "volume": 3293.0}, {"date": "2023-01-19", "close": 1.45, "volume": 4810.0}, {"date": "2023-01-20", "close": 1.47, "volume": 11500.0}, {"date": "2023-01-23", "close": 1.44, "volume": 10000.0}, {"date": "2023-01-24", "close": 1.465, "volume": 3903.0}, {"date": "2023-01-25", "close": 1.44, "volume": 453.0}, {"date": "2023-01-26", "close": 1.44, "volume": 1000.0}, {"date": "2023-01-27", "close": 1.44, "volume": 11060.0}, {"date": "2023-01-30", "close": 1.37, "volume": 108031.0}, {"date": "2023-01-31", "close": 1.4, "volume": 32792.0}, {"date": "2023-02-01", "close": 1.38, "volume": 1663.0}, {"date": "2023-02-02", "close": 1.36, "volume": 8173.0}, {"date": "2023-02-03", "close": 1.36, "volume": 5460.0}, {"date": "2023-02-06", "close": 1.385, "volume": 8140.0}, {"date": "2023-02-07", "close": 1.4, "volume": 34640.0}, {"date": "2023-02-08", "close": 1.36, "volume": 3942.0}, {"date": "2023-02-09", "close": 1.36, "volume": 42481.0}, {"date": "2023-02-10", "close": 1.35, "volume": 4100.0}, {"date": "2023-02-13", "close": 1.3499, "volume": 24795.0}, {"date": "2023-02-14", "close": 1.3299, "volume": 18563.0}, {"date": "2023-02-15", "close": 1.35, "volume": 22253.0}, {"date": "2023-02-16", "close": 1.3299, "volume": 79098.0}, {"date": "2023-02-17", "close": 1.3, "volume": 10385.0}, {"date": "2023-02-21", "close": 1.25, "volume": 63976.0}, {"date": "2023-02-22", "close": 1.27, "volume": 15950.0}, {"date": "2023-02-23", "close": 1.27, "volume": 32941.0}, {"date": "2023-02-24", "close": 1.26, "volume": 88340.0}, {"date": "2023-02-27", "close": 1.28, "volume": 25372.0}, {"date": "2023-02-28", "close": 1.25, "volume": 9555.0}, {"date": "2023-03-01", "close": 1.28, "volume": 41115.0}, {"date": "2023-03-02", "close": 1.27, "volume": 3666.0}, {"date": "2023-03-03", "close": 1.28, "volume": 8931.0}, {"date": "2023-03-06", "close": 1.22, "volume": 50502.0}, {"date": "2023-03-07", "close": 1.22, "volume": 67694.0}, {"date": "2023-03-08", "close": 1.25, "volume": 1235.0}, {"date": "2023-03-09", "close": 1.17, "volume": 160803.0}, {"date": "2023-03-10", "close": 1.2, "volume": 45755.0}, {"date": "2023-03-13", "close": 1.15, "volume": 75600.0}, {"date": "2023-03-14", "close": 1.15, "volume": 85260.0}, {"date": "2023-03-15", "close": 1.14, "volume": 53009.0}, {"date": "2023-03-16", "close": 1.115, "volume": 7500.0}, {"date": "2023-03-17", "close": 1.12, "volume": 5301.0}, {"date": "2023-03-20", "close": 1.12, "volume": null}, {"date": "2023-03-21", "close": 1.2, "volume": 78000.0}, {"date": "2023-03-22", "close": 1.22, "volume": 22300.0}, {"date": "2023-03-23", "close": 1.1815, "volume": 124678.0}, {"date": "2023-03-24", "close": 1.17, "volume": 621.0}, {"date": "2023-03-27", "close": 1.17, "volume": 36200.0}, {"date": "2023-03-28", "close": 1.16, "volume": 55000.0}, {"date": "2023-03-29", "close": 1.1695, "volume": 4612.0}, {"date": "2023-03-30", "close": 1.16, "volume": 15135.0}, {"date": "2023-03-31", "close": 1.16, "volume": 8549.0}, {"date": "2023-04-03", "close": 1.275, "volume": 80000.0}, {"date": "2023-04-04", "close": 1.23, "volume": 14924.0}, {"date": "2023-04-05", "close": 1.2, "volume": 7387.0}, {"date": "2023-04-06", "close": 1.19, "volume": 1400.0}, {"date": "2023-04-10", "close": 1.205, "volume": 2085.0}, {"date": "2023-04-11", "close": 1.21, "volume": 7959.0}, {"date": "2023-04-12", "close": 1.21, "volume": 22793.0}, {"date": "2023-04-13", "close": 1.22, "volume": 16632.0}, {"date": "2023-04-14", "close": 1.17, "volume": 161156.0}, {"date": "2023-04-17", "close": 1.2365, "volume": 34226.0}, {"date": "2023-04-18", "close": 1.17, "volume": 18219.0}, {"date": "2023-04-19", "close": 1.19, "volume": 12872.0}, {"date": "2023-04-20", "close": 1.175, "volume": 3000.0}, {"date": "2023-04-21", "close": 1.15, "volume": 16500.0}, {"date": "2023-04-24", "close": 1.155, "volume": 22800.0}, {"date": "2023-04-25", "close": 1.13, "volume": 19406.0}, {"date": "2023-04-26", "close": 1.16, "volume": 1400.0}, {"date": "2023-04-27", "close": 1.14, "volume": 100.0}, {"date": "2023-04-28", "close": 1.19, "volume": 33827.0}, {"date": "2023-05-01", "close": 1.19, "volume": 101.0}, {"date": "2023-05-02", "close": 1.155, "volume": 4322.0}, {"date": "2023-05-03", "close": 1.2, "volume": 1200.0}, {"date": "2023-05-04", "close": 1.14, "volume": 78625.0}, {"date": "2023-05-05", "close": 1.15, "volume": 21698.0}, {"date": "2023-05-08", "close": 1.185, "volume": 67200.0}, {"date": "2023-05-09", "close": 1.12, "volume": 249582.0}, {"date": "2023-05-10", "close": 1.165, "volume": 1660.0}, {"date": "2023-05-11", "close": 1.14, "volume": 50000.0}, {"date": "2023-05-12", "close": 1.14, "volume": 9300.0}, {"date": "2023-05-15", "close": 1.155, "volume": 521.0}, {"date": "2023-05-16", "close": 1.17, "volume": 4900.0}, {"date": "2023-05-17", "close": 1.15, "volume": 81100.0}, {"date": "2023-05-18", "close": 1.13, "volume": 13630.0}, {"date": "2023-05-19", "close": 1.175, "volume": 2525.0}, {"date": "2023-05-22", "close": 1.22, "volume": 25350.0}, {"date": "2023-05-23", "close": 1.2, "volume": 10500.0}, {"date": "2023-05-24", "close": 1.19, "volume": 14795.0}, {"date": "2023-05-25", "close": 1.1199, "volume": 157381.0}, {"date": "2023-05-26", "close": 1.14, "volume": 27680.0}, {"date": "2023-05-30", "close": 1.07, "volume": 77905.0}, {"date": "2023-05-31", "close": 1.13, "volume": 57780.0}, {"date": "2023-06-01", "close": 1.125, "volume": 7950.0}, {"date": "2023-06-02", "close": 1.182, "volume": 1620.0}, {"date": "2023-06-05", "close": 1.2, "volume": 5203.0}, {"date": "2023-06-06", "close": 1.1, "volume": 14425.0}, {"date": "2023-06-07", "close": 1.16, "volume": 5000.0}, {"date": "2023-06-08", "close": 1.16, "volume": null}, {"date": "2023-06-09", "close": 1.15, "volume": 8100.0}, {"date": "2023-06-12", "close": 1.15, "volume": null}, {"date": "2023-06-13", "close": 1.18, "volume": 3500.0}, {"date": "2023-06-14", "close": 1.18, "volume": 30900.0}, {"date": "2023-06-15", "close": 1.2, "volume": 12537.0}, {"date": "2023-06-16", "close": 1.22, "volume": 563.0}, {"date": "2023-06-20", "close": 1.22, "volume": 7010.0}, {"date": "2023-06-21", "close": 1.1595, "volume": 6822.0}, {"date": "2023-06-22", "close": 1.11, "volume": 139700.0}, {"date": "2023-06-23", "close": 1.13, "volume": 32383.0}, {"date": "2023-06-26", "close": 1.1, "volume": 34180.0}, {"date": "2023-06-27", "close": 1.1, "volume": 7200.0}, {"date": "2023-06-28", "close": 1.13, "volume": 4500.0}, {"date": "2023-06-29", "close": 1.11, "volume": 6950.0}, {"date": "2023-06-30", "close": 1.1425, "volume": 740.0}, {"date": "2023-07-03", "close": 1.1425, "volume": null}, {"date": "2023-07-05", "close": 1.19, "volume": 1600.0}, {"date": "2023-07-06", "close": 1.12, "volume": 15436.0}, {"date": "2023-07-07", "close": 1.17, "volume": 50200.0}, {"date": "2023-07-10", "close": 1.145, "volume": 15699.0}, {"date": "2023-07-11", "close": 1.12, "volume": 9209.0}, {"date": "2023-07-12", "close": 1.14, "volume": 9200.0}, {"date": "2023-07-13", "close": 1.18, "volume": 4000.0}, {"date": "2023-07-14", "close": 1.17, "volume": 4650.0}, {"date": "2023-07-17", "close": 1.15, "volume": 22600.0}, {"date": "2023-07-18", "close": 1.15, "volume": 12110.0}, {"date": "2023-07-19", "close": 1.17, "volume": 52060.0}, {"date": "2023-07-20", "close": 1.21, "volume": 12884.0}, {"date": "2023-07-21", "close": 1.2093, "volume": 2088.0}, {"date": "2023-07-24", "close": 1.27, "volume": 109217.0}, {"date": "2023-07-25", "close": 1.25, "volume": 81753.0}, {"date": "2023-07-26", "close": 1.24, "volume": 315212.0}, {"date": "2023-07-27", "close": 1.22, "volume": 136800.0}, {"date": "2023-07-28", "close": 1.24, "volume": 81079.0}, {"date": "2023-07-31", "close": 1.24, "volume": 64518.0}, {"date": "2023-08-01", "close": 1.21, "volume": 67565.0}, {"date": "2023-08-02", "close": 1.2, "volume": 28830.0}, {"date": "2023-08-03", "close": 1.19, "volume": 2833.0}, {"date": "2023-08-04", "close": 1.19, "volume": 53192.0}, {"date": "2023-08-07", "close": 1.2, "volume": 13550.0}, {"date": "2023-08-08", "close": 1.2, "volume": 555.0}, {"date": "2023-08-09", "close": 1.21, "volume": 5001.0}, {"date": "2023-08-10", "close": 1.19, "volume": 10300.0}, {"date": "2023-08-11", "close": 1.16, "volume": 37097.0}, {"date": "2023-08-14", "close": 1.196, "volume": 37400.0}, {"date": "2023-08-15", "close": 1.17, "volume": 44814.0}, {"date": "2023-08-16", "close": 1.167, "volume": 51560.0}, {"date": "2023-08-17", "close": 1.17, "volume": 15688.0}, {"date": "2023-08-18", "close": 1.19, "volume": 32175.0}, {"date": "2023-08-21", "close": 1.17, "volume": 57400.0}, {"date": "2023-08-22", "close": 1.15, "volume": 19162.0}, {"date": "2023-08-23", "close": 1.19, "volume": 142989.0}, {"date": "2023-08-24", "close": 1.13, "volume": 72499.0}, {"date": "2023-08-25", "close": 1.18, "volume": 55357.0}, {"date": "2023-08-28", "close": 1.15, "volume": 21000.0}, {"date": "2023-08-29", "close": 1.17, "volume": 11250.0}, {"date": "2023-08-30", "close": 1.2, "volume": 42260.0}, {"date": "2023-08-31", "close": 1.13, "volume": 7605.0}, {"date": "2023-09-01", "close": 1.15, "volume": 271932.0}, {"date": "2023-09-05", "close": 1.1, "volume": 296100.0}, {"date": "2023-09-06", "close": 1.09, "volume": 227200.0}, {"date": "2023-09-07", "close": 1.065, "volume": 91365.0}, {"date": "2023-09-08", "close": 1.09, "volume": 73678.0}, {"date": "2023-09-11", "close": 1.12, "volume": 92300.0}, {"date": "2023-09-12", "close": 1.09, "volume": 105130.0}, {"date": "2023-09-13", "close": 1.07, "volume": 166960.0}, {"date": "2023-09-14", "close": 1.115, "volume": 7255.0}, {"date": "2023-09-15", "close": 1.11, "volume": 10400.0}, {"date": "2023-09-18", "close": 1.055, "volume": 120538.0}, {"date": "2023-09-19", "close": 1.035, "volume": 120544.0}, {"date": "2023-09-20", "close": 1.05, "volume": 58100.0}, {"date": "2023-09-21", "close": 1.04, "volume": 229910.0}, {"date": "2023-09-22", "close": 1.01, "volume": 197262.0}, {"date": "2023-09-25", "close": 1.0, "volume": 123595.0}, {"date": "2023-09-26", "close": 0.985, "volume": 67675.0}, {"date": "2023-09-27", "close": 1.0, "volume": 84641.0}, {"date": "2023-09-28", "close": 1.01, "volume": 109020.0}, {"date": "2023-09-29", "close": 1.015, "volume": 62115.0}, {"date": "2023-10-02", "close": 0.98, "volume": 92054.0}, {"date": "2023-10-03", "close": 0.8875, "volume": 365425.0}, {"date": "2023-10-04", "close": 0.84, "volume": 739066.0}, {"date": "2023-10-05", "close": 0.89, "volume": 239238.0}, {"date": "2023-10-06", "close": 0.92, "volume": 85012.0}, {"date": "2023-10-09", "close": 0.945, "volume": 35979.0}, {"date": "2023-10-10", "close": 0.93, "volume": 93750.0}, {"date": "2023-10-11", "close": 0.93, "volume": 149750.0}, {"date": "2023-10-12", "close": 0.92, "volume": 63641.0}, {"date": "2023-10-13", "close": 0.925, "volume": 52325.0}, {"date": "2023-10-16", "close": 0.889, "volume": 66490.0}, {"date": "2023-10-17", "close": 0.9, "volume": 2020.0}, {"date": "2023-10-18", "close": 0.89, "volume": 38184.0}, {"date": "2023-10-19", "close": 0.9, "volume": 202886.0}, {"date": "2023-10-20", "close": 0.87, "volume": 104950.0}, {"date": "2023-10-23", "close": 0.885, "volume": 87145.0}, {"date": "2023-10-24", "close": 0.87, "volume": 50445.0}, {"date": "2023-10-25", "close": 0.8723, "volume": 467985.0}, {"date": "2023-10-26", "close": 0.84, "volume": 55100.0}, {"date": "2023-10-27", "close": 0.84, "volume": 67599.0}, {"date": "2023-10-30", "close": 0.84, "volume": 72290.0}, {"date": "2023-10-31", "close": 0.825, "volume": 49454.0}, {"date": "2023-11-01", "close": 0.8163, "volume": 131430.0}, {"date": "2023-11-02", "close": 0.88, "volume": 171500.0}, {"date": "2023-11-03", "close": 0.9, "volume": 44200.0}, {"date": "2023-11-06", "close": 0.86, "volume": 59056.0}, {"date": "2023-11-07", "close": 0.86, "volume": 111679.0}, {"date": "2023-11-08", "close": 0.84, "volume": 36153.0}, {"date": "2023-11-09", "close": 0.8683, "volume": 434.0}, {"date": "2023-11-10", "close": 0.86, "volume": 15079.0}, {"date": "2023-11-13", "close": 0.83, "volume": 90044.0}, {"date": "2023-11-14", "close": 0.8569, "volume": 40366.0}, {"date": "2023-11-15", "close": 0.93, "volume": 153602.0}, {"date": "2023-11-16", "close": 0.915, "volume": 159191.0}, {"date": "2023-11-17", "close": 0.9165, "volume": 36608.0}, {"date": "2023-11-20", "close": 0.92, "volume": 168997.0}, {"date": "2023-11-21", "close": 0.9, "volume": 116317.0}, {"date": "2023-11-22", "close": 0.89, "volume": 53895.0}, {"date": "2023-11-24", "close": 0.9, "volume": 32881.0}, {"date": "2023-11-27", "close": 0.9, "volume": 147077.0}, {"date": "2023-11-28", "close": 0.91, "volume": 69801.0}, {"date": "2023-11-29", "close": 0.88, "volume": 108101.0}, {"date": "2023-11-30", "close": 0.8688, "volume": 33629.0}, {"date": "2023-12-01", "close": 0.841, "volume": 112850.0}, {"date": "2023-12-04", "close": 0.852, "volume": 70040.0}, {"date": "2023-12-05", "close": 17.1, "volume": 5196.0}, {"date": "2023-12-06", "close": 16.25, "volume": 15538.0}, {"date": "2023-12-07", "close": 16.6, "volume": 5156.0}, {"date": "2023-12-08", "close": 16.61, "volume": 5211.0}, {"date": "2023-12-11", "close": 16.5, "volume": 7400.0}, {"date": "2023-12-12", "close": 15.9, "volume": 13913.0}, {"date": "2023-12-13", "close": 15.745, "volume": 14946.0}, {"date": "2023-12-14", "close": 17.1, "volume": 16509.0}, {"date": "2023-12-15", "close": 17.17, "volume": 7644.0}, {"date": "2023-12-18", "close": 17.9225, "volume": 10448.0}, {"date": "2023-12-19", "close": 16.33, "volume": 74348.0}, {"date": "2023-12-20", "close": 15.2, "volume": 46503.0}, {"date": "2023-12-21", "close": 14.02, "volume": 44012.0}, {"date": "2023-12-22", "close": 14.46, "volume": 19299.0}, {"date": "2023-12-26", "close": 15.34, "volume": 36044.0}, {"date": "2023-12-27", "close": 14.98, "volume": 11413.0}, {"date": "2023-12-28", "close": 14.65, "volume": 77745.0}, {"date": "2023-12-29", "close": 15.0, "volume": 40038.0}, {"date": "2024-01-02", "close": 16.2, "volume": 29415.0}, {"date": "2024-01-03", "close": 15.18, "volume": 54681.0}, {"date": "2024-01-04", "close": 15.9, "volume": 24054.0}, {"date": "2024-01-05", "close": 15.75, "volume": 86105.0}, {"date": "2024-01-08", "close": 14.87, "volume": 64833.0}, {"date": "2024-01-09", "close": 14.8, "volume": 55168.0}, {"date": "2024-01-10", "close": 15.06, "volume": 78945.0}, {"date": "2024-01-11", "close": 14.35, "volume": 69314.0}, {"date": "2024-01-12", "close": 14.51, "volume": 58235.0}, {"date": "2024-01-16", "close": 12.99, "volume": 190805.0}, {"date": "2024-01-17", "close": 12.67, "volume": 61656.0}, {"date": "2024-01-18", "close": 12.53, "volume": 106012.0}, {"date": "2024-01-19", "close": 13.37, "volume": 81496.0}, {"date": "2024-01-22", "close": 13.28, "volume": 93020.0}, {"date": "2024-01-23", "close": 12.89, "volume": 532478.0}, {"date": "2024-01-24", "close": 11.73, "volume": 293661.0}, {"date": "2024-01-25", "close": 12.5, "volume": 67111.0}, {"date": "2024-01-26", "close": 12.47, "volume": 68797.0}, {"date": "2024-01-29", "close": 12.1, "volume": 55684.0}, {"date": "2024-01-30", "close": 12.15, "volume": 58652.0}, {"date": "2024-01-31", "close": 11.8, "volume": 111769.0}, {"date": "2024-02-01", "close": 11.9, "volume": 106283.0}, {"date": "2024-02-02", "close": 11.7, "volume": 83301.0}, {"date": "2024-02-05", "close": 11.6, "volume": 148485.0}, {"date": "2024-02-06", "close": 12.97, "volume": 347062.0}, {"date": "2024-02-07", "close": 11.78, "volume": 331626.0}, {"date": "2024-02-08", "close": 11.94, "volume": 95807.0}, {"date": "2024-02-09", "close": 11.76, "volume": 146522.0}, {"date": "2024-02-12", "close": 11.64, "volume": 197236.0}, {"date": "2024-02-13", "close": 11.74, "volume": 183604.0}, {"date": "2024-02-14", "close": 11.61, "volume": 149016.0}, {"date": "2024-02-15", "close": 12.09, "volume": 238283.0}, {"date": "2024-02-16", "close": 11.89, "volume": 239706.0}, {"date": "2024-02-20", "close": 11.96, "volume": 282207.0}, {"date": "2024-02-21", "close": 12.41, "volume": 433186.0}, {"date": "2024-02-22", "close": 12.59, "volume": 231913.0}, {"date": "2024-02-23", "close": 12.36, "volume": 172627.0}, {"date": "2024-02-26", "close": 12.91, "volume": 366299.0}, {"date": "2024-02-27", "close": 13.29, "volume": 255642.0}, {"date": "2024-02-28", "close": 13.41, "volume": 328528.0}, {"date": "2024-02-29", "close": 12.32, "volume": 347303.0}, {"date": "2024-03-01", "close": 12.28, "volume": 403824.0}, {"date": "2024-03-04", "close": 11.62, "volume": 338620.0}, {"date": "2024-03-05", "close": 11.79, "volume": 298462.0}, {"date": "2024-03-06", "close": 11.92, "volume": 313927.0}, {"date": "2024-03-07", "close": 12.01, "volume": 104168.0}, {"date": "2024-03-08", "close": 11.92, "volume": 163834.0}, {"date": "2024-03-11", "close": 11.85, "volume": 284982.0}, {"date": "2024-03-12", "close": 11.75, "volume": 171729.0}, {"date": "2024-03-13", "close": 11.73, "volume": 62146.0}, {"date": "2024-03-14", "close": 11.66, "volume": 120574.0}, {"date": "2024-03-15", "close": 11.6, "volume": 101629.0}, {"date": "2024-03-18", "close": 11.79, "volume": 83513.0}, {"date": "2024-03-19", "close": 11.42, "volume": 522460.0}, {"date": "2024-03-20", "close": 11.55, "volume": 234483.0}, {"date": "2024-03-21", "close": 11.52, "volume": 200045.0}, {"date": "2024-03-22", "close": 11.18, "volume": 153767.0}, {"date": "2024-03-25", "close": 11.24, "volume": 174718.0}, {"date": "2024-03-26", "close": 10.91, "volume": 189246.0}, {"date": "2024-03-27", "close": 11.37, "volume": 253153.0}, {"date": "2024-03-28", "close": 12.03, "volume": 196266.0}, {"date": "2024-04-01", "close": 12.19, "volume": 136131.0}, {"date": "2024-04-02", "close": 12.54, "volume": 166295.0}, {"date": "2024-04-03", "close": 12.94, "volume": 382314.0}, {"date": "2024-04-04", "close": 12.47, "volume": 210934.0}, {"date": "2024-04-05", "close": 12.86, "volume": 149691.0}, {"date": "2024-04-08", "close": 12.9, "volume": 123966.0}, {"date": "2024-04-09", "close": 13.55, "volume": 244377.0}, {"date": "2024-04-10", "close": 13.97, "volume": 231506.0}, {"date": "2024-04-11", "close": 14.17, "volume": 191102.0}, {"date": "2024-04-12", "close": 14.12, "volume": 331756.0}, {"date": "2024-04-15", "close": 13.63, "volume": 372452.0}, {"date": "2024-04-16", "close": 13.31, "volume": 192389.0}, {"date": "2024-04-17", "close": 13.89, "volume": 194823.0}, {"date": "2024-04-18", "close": 13.74, "volume": 148353.0}, {"date": "2024-04-19", "close": 13.69, "volume": 162258.0}, {"date": "2024-04-22", "close": 13.8, "volume": 145635.0}, {"date": "2024-04-23", "close": 13.8, "volume": 234826.0}, {"date": "2024-04-24", "close": 13.63, "volume": 149883.0}, {"date": "2024-04-25", "close": 13.9, "volume": 148205.0}, {"date": "2024-04-26", "close": 14.5, "volume": 328307.0}, {"date": "2024-04-29", "close": 14.76, "volume": 210081.0}, {"date": "2024-04-30", "close": 14.03, "volume": 187233.0}, {"date": "2024-05-01", "close": 13.25, "volume": 202106.0}, {"date": "2024-05-02", "close": 13.21, "volume": 140298.0}, {"date": "2024-05-03", "close": 13.52, "volume": 138514.0}, {"date": "2024-05-06", "close": 13.85, "volume": 151551.0}, {"date": "2024-05-07", "close": 14.13, "volume": 115151.0}, {"date": "2024-05-08", "close": 14.1, "volume": 60945.0}, {"date": "2024-05-09", "close": 14.12, "volume": 150927.0}, {"date": "2024-05-10", "close": 13.89, "volume": 110232.0}, {"date": "2024-05-13", "close": 13.66, "volume": 101068.0}, {"date": "2024-05-14", "close": 14.02, "volume": 99448.0}, {"date": "2024-05-15", "close": 14.18, "volume": 159824.0}, {"date": "2024-05-16", "close": 14.52, "volume": 185034.0}, {"date": "2024-05-17", "close": 14.48, "volume": 158930.0}, {"date": "2024-05-20", "close": 14.17, "volume": 186296.0}, {"date": "2024-05-21", "close": 14.41, "volume": 142838.0}, {"date": "2024-05-22", "close": 14.28, "volume": 264350.0}, {"date": "2024-05-23", "close": 14.15, "volume": 240613.0}, {"date": "2024-05-24", "close": 14.27, "volume": 332365.0}, {"date": "2024-05-28", "close": 14.68, "volume": 327554.0}, {"date": "2024-05-29", "close": 14.21, "volume": 291153.0}, {"date": "2024-05-30", "close": 15.26, "volume": 295579.0}, {"date": "2024-05-31", "close": 15.18, "volume": 226534.0}, {"date": "2024-06-03", "close": 14.59, "volume": 195681.0}, {"date": "2024-06-04", "close": 14.4, "volume": 211463.0}, {"date": "2024-06-05", "close": 14.32, "volume": 175192.0}, {"date": "2024-06-06", "close": 14.39, "volume": 187912.0}, {"date": "2024-06-07", "close": 13.95, "volume": 215632.0}, {"date": "2024-06-10", "close": 14.56, "volume": 250780.0}, {"date": "2024-06-11", "close": 14.76, "volume": 247425.0}, {"date": "2024-06-12", "close": 14.97, "volume": 199504.0}, {"date": "2024-06-13", "close": 14.49, "volume": 213628.0}, {"date": "2024-06-14", "close": 14.01, "volume": 202474.0}, {"date": "2024-06-17", "close": 13.83, "volume": 199468.0}, {"date": "2024-06-18", "close": 13.82, "volume": 164438.0}, {"date": "2024-06-20", "close": 14.0, "volume": 172078.0}, {"date": "2024-06-21", "close": 13.47, "volume": 200597.0}, {"date": "2024-06-24", "close": 13.6, "volume": 173410.0}, {"date": "2024-06-25", "close": 13.43, "volume": 193363.0}, {"date": "2024-06-26", "close": 13.13, "volume": 480797.0}, {"date": "2024-06-27", "close": 13.14, "volume": 592639.0}, {"date": "2024-06-28", "close": 13.49, "volume": 6906510.0}, {"date": "2024-07-01", "close": 13.53, "volume": 396481.0}, {"date": "2024-07-02", "close": 14.13, "volume": 551112.0}, {"date": "2024-07-03", "close": 13.99, "volume": 233332.0}, {"date": "2024-07-05", "close": 13.58, "volume": 393539.0}, {"date": "2024-07-08", "close": 14.32, "volume": 288648.0}, {"date": "2024-07-09", "close": 14.24, "volume": 198818.0}, {"date": "2024-07-10", "close": 14.5, "volume": 196197.0}, {"date": "2024-07-11", "close": 15.5, "volume": 444050.0}, {"date": "2024-07-12", "close": 15.75, "volume": 338695.0}, {"date": "2024-07-15", "close": 15.79, "volume": 357215.0}, {"date": "2024-07-16", "close": 16.57, "volume": 351628.0}, {"date": "2024-07-17", "close": 16.97, "volume": 407307.0}, {"date": "2024-07-18", "close": 16.78, "volume": 210261.0}, {"date": "2024-07-19", "close": 16.4, "volume": 251612.0}, {"date": "2024-07-22", "close": 16.2, "volume": 364632.0}, {"date": "2024-07-23", "close": 15.98, "volume": 312256.0}, {"date": "2024-07-24", "close": 15.62, "volume": 376542.0}, {"date": "2024-07-25", "close": 15.98, "volume": 278480.0}, {"date": "2024-07-26", "close": 16.32, "volume": 233463.0}, {"date": "2024-07-29", "close": 15.89, "volume": 232194.0}, {"date": "2024-07-30", "close": 16.52, "volume": 246104.0}, {"date": "2024-07-31", "close": 16.45, "volume": 309358.0}, {"date": "2024-08-01", "close": 15.12, "volume": 307838.0}, {"date": "2024-08-02", "close": 14.25, "volume": 282641.0}, {"date": "2024-08-05", "close": 13.87, "volume": 272212.0}, {"date": "2024-08-06", "close": 13.95, "volume": 307195.0}, {"date": "2024-08-07", "close": 13.73, "volume": 217888.0}, {"date": "2024-08-08", "close": 13.91, "volume": 161531.0}, {"date": "2024-08-09", "close": 13.77, "volume": 119388.0}, {"date": "2024-08-12", "close": 14.03, "volume": 183412.0}, {"date": "2024-08-13", "close": 14.09, "volume": 240397.0}, {"date": "2024-08-14", "close": 13.79, "volume": 209736.0}, {"date": "2024-08-15", "close": 12.93, "volume": 529941.0}, {"date": "2024-08-16", "close": 13.37, "volume": 155073.0}, {"date": "2024-08-19", "close": 13.31, "volume": 211706.0}, {"date": "2024-08-20", "close": 12.8, "volume": 221985.0}, {"date": "2024-08-21", "close": 13.2, "volume": 201766.0}, {"date": "2024-08-22", "close": 12.25, "volume": 427911.0}, {"date": "2024-08-23", "close": 12.47, "volume": 240933.0}, {"date": "2024-08-26", "close": 12.84, "volume": 246060.0}, {"date": "2024-08-27", "close": 12.73, "volume": 300926.0}, {"date": "2024-08-28", "close": 12.5, "volume": 369646.0}, {"date": "2024-08-29", "close": 12.76, "volume": 310979.0}, {"date": "2024-08-30", "close": 12.23, "volume": 445998.0}, {"date": "2024-09-03", "close": 11.46, "volume": 526631.0}, {"date": "2024-09-04", "close": 11.29, "volume": 386213.0}, {"date": "2024-09-05", "close": 11.26, "volume": 329079.0}, {"date": "2024-09-06", "close": 11.1, "volume": 388893.0}, {"date": "2024-09-09", "close": 11.22, "volume": 434942.0}, {"date": "2024-09-10", "close": 11.04, "volume": 617037.0}, {"date": "2024-09-11", "close": 10.98, "volume": 347750.0}, {"date": "2024-09-12", "close": 11.11, "volume": 420193.0}, {"date": "2024-09-13", "close": 11.38, "volume": 418892.0}, {"date": "2024-09-16", "close": 11.49, "volume": 284319.0}, {"date": "2024-09-17", "close": 11.54, "volume": 299837.0}, {"date": "2024-09-18", "close": 11.63, "volume": 247001.0}, {"date": "2024-09-19", "close": 11.66, "volume": 198704.0}, {"date": "2024-09-20", "close": 11.31, "volume": 602045.0}, {"date": "2024-09-23", "close": 11.32, "volume": 210500.0}, {"date": "2024-09-24", "close": 11.23, "volume": 214956.0}, {"date": "2024-09-25", "close": 10.9, "volume": 247550.0}, {"date": "2024-09-26", "close": 11.24, "volume": 283237.0}, {"date": "2024-09-27", "close": 11.59, "volume": 154815.0}, {"date": "2024-09-30", "close": 11.38, "volume": 266152.0}, {"date": "2024-10-01", "close": 11.65, "volume": 457201.0}, {"date": "2024-10-02", "close": 11.74, "volume": 267782.0}, {"date": "2024-10-03", "close": 11.76, "volume": 359081.0}, {"date": "2024-10-04", "close": 11.92, "volume": 212144.0}, {"date": "2024-10-07", "close": 12.12, "volume": 134628.0}, {"date": "2024-10-08", "close": 11.76, "volume": 149292.0}, {"date": "2024-10-09", "close": 11.79, "volume": 105266.0}, {"date": "2024-10-10", "close": 11.93, "volume": 120154.0}, {"date": "2024-10-11", "close": 12.06, "volume": 184642.0}, {"date": "2024-10-14", "close": 11.77, "volume": 226518.0}, {"date": "2024-10-15", "close": 11.7, "volume": 172156.0}, {"date": "2024-10-16", "close": 11.67, "volume": 193230.0}, {"date": "2024-10-17", "close": 11.64, "volume": 132801.0}, {"date": "2024-10-18", "close": 11.46, "volume": 174507.0}, {"date": "2024-10-21", "close": 11.61, "volume": 204320.0}, {"date": "2024-10-22", "close": 11.75, "volume": 204242.0}, {"date": "2024-10-23", "close": 11.62, "volume": 261889.0}, {"date": "2024-10-24", "close": 11.67, "volume": 110431.0}, {"date": "2024-10-25", "close": 11.8, "volume": 170699.0}, {"date": "2024-10-28", "close": 11.68, "volume": 159846.0}, {"date": "2024-10-29", "close": 11.72, "volume": 128475.0}, {"date": "2024-10-30", "close": 12.06, "volume": 276332.0}, {"date": "2024-10-31", "close": 12.0, "volume": 193396.0}, {"date": "2024-11-01", "close": 11.96, "volume": 163197.0}, {"date": "2024-11-04", "close": 12.02, "volume": 159350.0}, {"date": "2024-11-05", "close": 12.47, "volume": 283338.0}, {"date": "2024-11-06", "close": 13.32, "volume": 585215.0}, {"date": "2024-11-07", "close": 13.14, "volume": 248425.0}, {"date": "2024-11-08", "close": 12.67, "volume": 178297.0}, {"date": "2024-11-11", "close": 12.86, "volume": 211252.0}, {"date": "2024-11-12", "close": 12.87, "volume": 326113.0}, {"date": "2024-11-13", "close": 13.37, "volume": 311985.0}, {"date": "2024-11-14", "close": 14.15, "volume": 434841.0}, {"date": "2024-11-15", "close": 14.35, "volume": 248037.0}, {"date": "2024-11-18", "close": 15.09, "volume": 314688.0}, {"date": "2024-11-19", "close": 15.85, "volume": 504128.0}, {"date": "2024-11-20", "close": 16.11, "volume": 393985.0}, {"date": "2024-11-21", "close": 16.19, "volume": 433196.0}, {"date": "2024-11-22", "close": 15.85, "volume": 283684.0}, {"date": "2024-11-25", "close": 15.92, "volume": 332432.0}, {"date": "2024-11-26", "close": 16.04, "volume": 294353.0}, {"date": "2024-11-27", "close": 16.23, "volume": 193644.0}, {"date": "2024-11-29", "close": 16.36, "volume": 146217.0}, {"date": "2024-12-02", "close": 15.99, "volume": 408413.0}, {"date": "2024-12-03", "close": 16.65, "volume": 489838.0}, {"date": "2024-12-04", "close": 16.65, "volume": 384828.0}, {"date": "2024-12-05", "close": 16.15, "volume": 313673.0}, {"date": "2024-12-06", "close": 15.35, "volume": 257800.0}, {"date": "2024-12-09", "close": 15.45, "volume": 123021.0}, {"date": "2024-12-10", "close": 15.5, "volume": 230128.0}, {"date": "2024-12-11", "close": 16.54, "volume": 234069.0}, {"date": "2024-12-12", "close": 16.76, "volume": 163557.0}, {"date": "2024-12-13", "close": 16.86, "volume": 204433.0}, {"date": "2024-12-16", "close": 15.95, "volume": 225264.0}, {"date": "2024-12-17", "close": 15.69, "volume": 156443.0}, {"date": "2024-12-18", "close": 15.13, "volume": 203769.0}, {"date": "2024-12-19", "close": 14.77, "volume": 225895.0}, {"date": "2024-12-20", "close": 15.47, "volume": 454368.0}, {"date": "2024-12-23", "close": 15.48, "volume": 84807.0}, {"date": "2024-12-24", "close": 15.93, "volume": 130495.0}, {"date": "2024-12-26", "close": 16.15, "volume": 112397.0}, {"date": "2024-12-27", "close": 15.93, "volume": 163038.0}, {"date": "2024-12-30", "close": 16.72, "volume": 279869.0}, {"date": "2024-12-31", "close": 16.8, "volume": 127719.0}, {"date": "2025-01-02", "close": 17.51, "volume": 250493.0}, {"date": "2025-01-03", "close": 17.15, "volume": 380397.0}, {"date": "2025-01-06", "close": 16.68, "volume": 322173.0}, {"date": "2025-01-07", "close": 16.88, "volume": 325250.0}, {"date": "2025-01-08", "close": 16.65, "volume": 192254.0}, {"date": "2025-01-10", "close": 16.47, "volume": 196825.0}, {"date": "2025-01-13", "close": 16.41, "volume": 202268.0}, {"date": "2025-01-14", "close": 16.53, "volume": 236150.0}, {"date": "2025-01-15", "close": 16.63, "volume": 133547.0}, {"date": "2025-01-16", "close": 16.68, "volume": 182559.0}, {"date": "2025-01-17", "close": 16.27, "volume": 141840.0}, {"date": "2025-01-21", "close": 16.34, "volume": 188364.0}, {"date": "2025-01-22", "close": 16.24, "volume": 154658.0}, {"date": "2025-01-23", "close": 16.19, "volume": 322606.0}, {"date": "2025-01-24", "close": 15.77, "volume": 239948.0}, {"date": "2025-01-27", "close": 16.4, "volume": 384625.0}, {"date": "2025-01-28", "close": 16.23, "volume": 242130.0}, {"date": "2025-01-29", "close": 16.32, "volume": 148694.0}, {"date": "2025-01-30", "close": 16.17, "volume": 139946.0}, {"date": "2025-01-31", "close": 15.94, "volume": 250810.0}, {"date": "2025-02-03", "close": 16.6, "volume": 371394.0}, {"date": "2025-02-04", "close": 16.77, "volume": 117831.0}, {"date": "2025-02-05", "close": 16.83, "volume": 187123.0}, {"date": "2025-02-06", "close": 16.57, "volume": 122121.0}, {"date": "2025-02-07", "close": 16.38, "volume": 112928.0}, {"date": "2025-02-10", "close": 16.65, "volume": 227639.0}, {"date": "2025-02-11", "close": 16.87, "volume": 207800.0}, {"date": "2025-02-12", "close": 17.0, "volume": 366466.0}, {"date": "2025-02-13", "close": 16.63, "volume": 144616.0}, {"date": "2025-02-14", "close": 16.9, "volume": 133304.0}, {"date": "2025-02-18", "close": 16.73, "volume": 133783.0}, {"date": "2025-02-19", "close": 15.01, "volume": 1109053.0}, {"date": "2025-02-20", "close": 14.38, "volume": 3096821.0}, {"date": "2025-02-21", "close": 14.02, "volume": 974128.0}, {"date": "2025-02-24", "close": 13.98, "volume": 622915.0}, {"date": "2025-02-25", "close": 13.89, "volume": 1021853.0}, {"date": "2025-02-26", "close": 13.83, "volume": 758448.0}, {"date": "2025-02-27", "close": 13.39, "volume": 696952.0}, {"date": "2025-02-28", "close": 13.31, "volume": 475433.0}, {"date": "2025-03-03", "close": 12.56, "volume": 618552.0}, {"date": "2025-03-04", "close": 12.51, "volume": 1108737.0}, {"date": "2025-03-05", "close": 11.96, "volume": 1180046.0}, {"date": "2025-03-06", "close": 11.18, "volume": 784194.0}, {"date": "2025-03-07", "close": 11.28, "volume": 1024910.0}, {"date": "2025-03-10", "close": 10.96, "volume": 882498.0}, {"date": "2025-03-11", "close": 11.19, "volume": 632330.0}, {"date": "2025-03-12", "close": 11.57, "volume": 488139.0}, {"date": "2025-03-13", "close": 11.71, "volume": 372206.0}, {"date": "2025-03-14", "close": 11.95, "volume": 374946.0}, {"date": "2025-03-17", "close": 13.06, "volume": 818504.0}, {"date": "2025-03-18", "close": 13.06, "volume": 585223.0}, {"date": "2025-03-19", "close": 13.28, "volume": 725149.0}, {"date": "2025-03-20", "close": 13.66, "volume": 777989.0}, {"date": "2025-03-21", "close": 13.28, "volume": 460921.0}, {"date": "2025-03-24", "close": 13.35, "volume": 423711.0}, {"date": "2025-03-25", "close": 13.16, "volume": 403880.0}, {"date": "2025-03-26", "close": 13.45, "volume": 360650.0}, {"date": "2025-03-27", "close": 13.42, "volume": 214360.0}, {"date": "2025-03-28", "close": 13.44, "volume": 412144.0}, {"date": "2025-03-31", "close": 13.52, "volume": 358868.0}, {"date": "2025-04-01", "close": 13.74, "volume": 306167.0}, {"date": "2025-04-02", "close": 14.02, "volume": 259805.0}, {"date": "2025-04-03", "close": 12.97, "volume": 465439.0}, {"date": "2025-04-04", "close": 11.85, "volume": 866254.0}, {"date": "2025-04-07", "close": 11.33, "volume": 776967.0}, {"date": "2025-04-08", "close": 10.63, "volume": 584422.0}, {"date": "2025-04-09", "close": 11.5, "volume": 1614815.0}, {"date": "2025-04-10", "close": 10.8, "volume": 716217.0}, {"date": "2025-04-11", "close": 11.18, "volume": 592988.0}, {"date": "2025-04-14", "close": 11.2, "volume": 327038.0}, {"date": "2025-04-15", "close": 11.22, "volume": 347111.0}, {"date": "2025-04-16", "close": 11.76, "volume": 482962.0}, {"date": "2025-04-17", "close": 11.75, "volume": 407837.0}, {"date": "2025-04-21", "close": 11.47, "volume": 272427.0}, {"date": "2025-04-22", "close": 12.04, "volume": 370153.0}, {"date": "2025-04-23", "close": 12.05, "volume": 477735.0}, {"date": "2025-04-24", "close": 12.34, "volume": 370583.0}, {"date": "2025-04-25", "close": 12.59, "volume": 214457.0}, {"date": "2025-04-28", "close": 12.72, "volume": 223535.0}, {"date": "2025-04-29", "close": 12.8, "volume": 417215.0}, {"date": "2025-04-30", "close": 12.41, "volume": 341501.0}, {"date": "2025-05-01", "close": 12.61, "volume": 290908.0}, {"date": "2025-05-02", "close": 13.04, "volume": 253322.0}, {"date": "2025-05-05", "close": 12.9, "volume": 351062.0}, {"date": "2025-05-06", "close": 12.93, "volume": 363130.0}, {"date": "2025-05-07", "close": 12.96, "volume": 362478.0}, {"date": "2025-05-08", "close": 13.1, "volume": 325018.0}, {"date": "2025-05-09", "close": 13.1, "volume": 312807.0}, {"date": "2025-05-12", "close": 13.26, "volume": 433167.0}, {"date": "2025-05-13", "close": 13.99, "volume": 605438.0}, {"date": "2025-05-14", "close": 13.87, "volume": 459650.0}, {"date": "2025-05-15", "close": 13.76, "volume": 284077.0}, {"date": "2025-05-16", "close": 13.72, "volume": 249669.0}, {"date": "2025-05-19", "close": 13.79, "volume": 490250.0}, {"date": "2025-05-20", "close": 14.01, "volume": 357893.0}, {"date": "2025-05-21", "close": 13.72, "volume": 230450.0}, {"date": "2025-05-22", "close": 13.92, "volume": 222646.0}, {"date": "2025-05-23", "close": 14.06, "volume": 281364.0}, {"date": "2025-05-27", "close": 14.46, "volume": 480665.0}, {"date": "2025-05-28", "close": 14.34, "volume": 587261.0}, {"date": "2025-05-29", "close": 14.15, "volume": 366475.0}, {"date": "2025-05-30", "close": 13.97, "volume": 445877.0}, {"date": "2025-06-02", "close": 14.12, "volume": 380050.0}, {"date": "2025-06-03", "close": 14.09, "volume": 284842.0}, {"date": "2025-06-04", "close": 14.13, "volume": 388108.0}, {"date": "2025-06-05", "close": 14.01, "volume": 370606.0}, {"date": "2025-06-06", "close": 14.3, "volume": 356268.0}, {"date": "2025-06-09", "close": 14.33, "volume": 557381.0}, {"date": "2025-06-10", "close": 14.64, "volume": 611577.0}, {"date": "2025-06-11", "close": 14.84, "volume": 369804.0}, {"date": "2025-06-12", "close": 14.02, "volume": 674171.0}, {"date": "2025-06-13", "close": 14.58, "volume": 866703.0}, {"date": "2025-06-16", "close": 14.57, "volume": 610825.0}, {"date": "2025-06-17", "close": 14.91, "volume": 527888.0}, {"date": "2025-06-18", "close": 15.08, "volume": 369908.0}, {"date": "2025-06-20", "close": 15.04, "volume": 577188.0}, {"date": "2025-06-23", "close": 14.87, "volume": 367446.0}, {"date": "2025-06-24", "close": 15.21, "volume": 710331.0}, {"date": "2025-06-25", "close": 14.78, "volume": 409979.0}, {"date": "2025-06-26", "close": 14.77, "volume": 453045.0}, {"date": "2025-06-27", "close": 14.96, "volume": 2049986.0}, {"date": "2025-06-30", "close": 14.67, "volume": 458898.0}, {"date": "2025-07-01", "close": 14.33, "volume": 452696.0}, {"date": "2025-07-02", "close": 14.37, "volume": 484893.0}, {"date": "2025-07-03", "close": 14.45, "volume": 173957.0}, {"date": "2025-07-07", "close": 14.31, "volume": 323300.0}, {"date": "2025-07-08", "close": 14.3, "volume": 356741.0}, {"date": "2025-07-09", "close": 14.44, "volume": 231418.0}, {"date": "2025-07-10", "close": 14.47, "volume": 277226.0}, {"date": "2025-07-11", "close": 14.84, "volume": 221249.0}, {"date": "2025-07-14", "close": 15.13, "volume": 204770.0}, {"date": "2025-07-15", "close": 14.6, "volume": 446665.0}, {"date": "2025-07-16", "close": 14.7, "volume": 338877.0}, {"date": "2025-07-17", "close": 14.28, "volume": 459091.0}, {"date": "2025-07-18", "close": 14.32, "volume": 564810.0}, {"date": "2025-07-21", "close": 14.37, "volume": 287281.0}, {"date": "2025-07-22", "close": 14.6, "volume": 319259.0}, {"date": "2025-07-23", "close": 14.93, "volume": 451905.0}, {"date": "2025-07-24", "close": 14.91, "volume": 165661.0}, {"date": "2025-07-25", "close": 14.91, "volume": 187127.0}, {"date": "2025-07-28", "close": 15.41, "volume": 371834.0}, {"date": "2025-07-29", "close": 15.68, "volume": 329415.0}, {"date": "2025-07-30", "close": 15.21, "volume": 463933.0}, {"date": "2025-07-31", "close": 15.06, "volume": 318728.0}, {"date": "2025-08-01", "close": 14.3, "volume": 412977.0}, {"date": "2025-08-04", "close": 14.48, "volume": 179065.0}, {"date": "2025-08-05", "close": 14.56, "volume": 161506.0}, {"date": "2025-08-06", "close": 14.48, "volume": 175221.0}, {"date": "2025-08-07", "close": 14.42, "volume": 172030.0}, {"date": "2025-08-08", "close": 14.56, "volume": 244043.0}, {"date": "2025-08-11", "close": 15.57, "volume": 501184.0}, {"date": "2025-08-12", "close": 15.37, "volume": 306646.0}, {"date": "2025-08-13", "close": 15.26, "volume": 254424.0}, {"date": "2025-08-14", "close": 15.16, "volume": 222315.0}, {"date": "2025-08-15", "close": 15.1, "volume": 293368.0}, {"date": "2025-08-18", "close": 15.12, "volume": 170671.0}, {"date": "2025-08-19", "close": 15.12, "volume": 261116.0}, {"date": "2025-08-20", "close": 15.69, "volume": 412760.0}, {"date": "2025-08-21", "close": 16.2, "volume": 354769.0}, {"date": "2025-08-22", "close": 16.6, "volume": 511309.0}, {"date": "2025-08-25", "close": 16.25, "volume": 542353.0}, {"date": "2025-08-26", "close": 16.37, "volume": 270491.0}, {"date": "2025-08-27", "close": 16.43, "volume": 258284.0}, {"date": "2025-08-28", "close": 16.61, "volume": 287324.0}, {"date": "2025-08-29", "close": 16.47, "volume": 289113.0}, {"date": "2025-09-02", "close": 15.9, "volume": 349359.0}, {"date": "2025-09-03", "close": 15.71, "volume": 273616.0}, {"date": "2025-09-04", "close": 15.53, "volume": 250816.0}, {"date": "2025-09-05", "close": 15.05, "volume": 214051.0}, {"date": "2025-09-08", "close": 14.87, "volume": 259064.0}, {"date": "2025-09-09", "close": 15.58, "volume": 360904.0}, {"date": "2025-09-10", "close": 15.74, "volume": 486154.0}, {"date": "2025-09-11", "close": 15.73, "volume": 289845.0}, {"date": "2025-09-12", "close": 15.31, "volume": 307477.0}, {"date": "2025-09-15", "close": 15.2, "volume": 205240.0}, {"date": "2025-09-16", "close": 15.41, "volume": 235633.0}, {"date": "2025-09-17", "close": 14.04, "volume": 2681344.0}, {"date": "2025-09-18", "close": 14.25, "volume": 1232861.0}, {"date": "2025-09-19", "close": 14.02, "volume": 1034646.0}, {"date": "2025-09-22", "close": 13.97, "volume": 586818.0}, {"date": "2025-09-23", "close": 14.34, "volume": 711002.0}, {"date": "2025-09-24", "close": 14.48, "volume": 490825.0}, {"date": "2025-09-25", "close": 14.49, "volume": 600347.0}, {"date": "2025-09-26", "close": 14.33, "volume": 508882.0}, {"date": "2025-09-29", "close": 13.96, "volume": 381398.0}, {"date": "2025-09-30", "close": 14.01, "volume": 557913.0}, {"date": "2025-10-01", "close": 14.06, "volume": 525177.0}, {"date": "2025-10-02", "close": 13.89, "volume": 623841.0}, {"date": "2025-10-03", "close": 13.7, "volume": 559186.0}, {"date": "2025-10-06", "close": 13.4, "volume": 480389.0}, {"date": "2025-10-07", "close": 13.88, "volume": 557173.0}, {"date": "2025-10-08", "close": 13.85, "volume": 419175.0}, {"date": "2025-10-09", "close": 13.36, "volume": 364295.0}, {"date": "2025-10-10", "close": 12.97, "volume": 447334.0}, {"date": "2025-10-13", "close": 12.96, "volume": 343048.0}, {"date": "2025-10-14", "close": 12.68, "volume": 375198.0}, {"date": "2025-10-15", "close": 12.64, "volume": 366758.0}, {"date": "2025-10-16", "close": 12.49, "volume": 380700.0}, {"date": "2025-10-17", "close": 12.62, "volume": 320071.0}, {"date": "2025-10-20", "close": 12.84, "volume": 293901.0}, {"date": "2025-10-21", "close": 12.57, "volume": 409383.0}, {"date": "2025-10-22", "close": 12.82, "volume": 269246.0}, {"date": "2025-10-23", "close": 13.01, "volume": 304363.0}, {"date": "2025-10-24", "close": 13.1, "volume": 241714.0}, {"date": "2025-10-27", "close": 13.27, "volume": 581272.0}, {"date": "2025-10-28", "close": 12.68, "volume": 392960.0}, {"date": "2025-10-29", "close": 12.61, "volume": 377491.0}, {"date": "2025-10-30", "close": 12.51, "volume": 261737.0}, {"date": "2025-10-31", "close": 12.65, "volume": 507209.0}, {"date": "2025-11-03", "close": 12.64, "volume": 670456.0}, {"date": "2025-11-04", "close": 13.56, "volume": 621295.0}, {"date": "2025-11-05", "close": 13.71, "volume": 536856.0}, {"date": "2025-11-06", "close": 13.74, "volume": 330387.0}, {"date": "2025-11-07", "close": 13.9, "volume": 433785.0}, {"date": "2025-11-10", "close": 14.04, "volume": 333127.0}, {"date": "2025-11-11", "close": 14.69, "volume": 690636.0}, {"date": "2025-11-12", "close": 14.72, "volume": 330763.0}, {"date": "2025-11-13", "close": 14.8, "volume": 535557.0}, {"date": "2025-11-14", "close": 15.36, "volume": 748393.0}, {"date": "2025-11-17", "close": 15.33, "volume": 471804.0}, {"date": "2025-11-18", "close": 15.41, "volume": 271962.0}, {"date": "2025-11-19", "close": 15.13, "volume": 459256.0}, {"date": "2025-11-20", "close": 14.31, "volume": 550596.0}, {"date": "2025-11-21", "close": 14.61, "volume": 451674.0}, {"date": "2025-11-24", "close": 14.8, "volume": 847595.0}, {"date": "2025-11-25", "close": 14.89, "volume": 627997.0}, {"date": "2025-11-26", "close": 14.74, "volume": 477373.0}, {"date": "2025-11-28", "close": 15.04, "volume": 308196.0}, {"date": "2025-12-01", "close": 14.69, "volume": 379663.0}, {"date": "2025-12-02", "close": 14.79, "volume": 370021.0}, {"date": "2025-12-03", "close": 15.19, "volume": 338522.0}, {"date": "2025-12-04", "close": 15.32, "volume": 1066764.0}, {"date": "2025-12-05", "close": 15.84, "volume": 558991.0}, {"date": "2025-12-08", "close": 15.41, "volume": 1230366.0}, {"date": "2025-12-09", "close": 15.67, "volume": 693135.0}, {"date": "2025-12-10", "close": 15.4, "volume": 1626032.0}, {"date": "2025-12-11", "close": 14.59, "volume": 616950.0}, {"date": "2025-12-12", "close": 14.34, "volume": 695075.0}, {"date": "2025-12-15", "close": 13.74, "volume": 811544.0}, {"date": "2025-12-16", "close": 13.61, "volume": 878560.0}, {"date": "2025-12-17", "close": 14.07, "volume": 377178.0}, {"date": "2025-12-18", "close": 13.78, "volume": 464579.0}, {"date": "2025-12-19", "close": 13.71, "volume": 1295347.0}, {"date": "2025-12-22", "close": 14.0, "volume": 368218.0}, {"date": "2025-12-23", "close": 14.46, "volume": 874597.0}, {"date": "2025-12-24", "close": 14.43, "volume": 136277.0}, {"date": "2025-12-26", "close": 14.27, "volume": 205814.0}, {"date": "2025-12-29", "close": 14.41, "volume": 293467.0}, {"date": "2025-12-30", "close": 14.46, "volume": 203499.0}, {"date": "2025-12-31", "close": 14.48, "volume": 290749.0}, {"date": "2026-01-02", "close": 14.8, "volume": 609923.0}, {"date": "2026-01-05", "close": 14.26, "volume": 589879.0}, {"date": "2026-01-06", "close": 13.83, "volume": 498726.0}, {"date": "2026-01-07", "close": 13.48, "volume": 954233.0}, {"date": "2026-01-08", "close": 14.15, "volume": 558390.0}, {"date": "2026-01-09", "close": 13.3, "volume": 604670.0}, {"date": "2026-01-12", "close": 12.78, "volume": 442135.0}, {"date": "2026-01-13", "close": 12.93, "volume": 529713.0}, {"date": "2026-01-14", "close": 13.06, "volume": 658702.0}, {"date": "2026-01-15", "close": 12.44, "volume": 770263.0}, {"date": "2026-01-16", "close": 12.47, "volume": 795196.0}, {"date": "2026-01-20", "close": 12.55, "volume": 761091.0}, {"date": "2026-01-21", "close": 13.07, "volume": 1108761.0}, {"date": "2026-01-22", "close": 12.95, "volume": 450393.0}, {"date": "2026-01-23", "close": 12.85, "volume": 497816.0}, {"date": "2026-01-26", "close": 13.17, "volume": 341888.0}, {"date": "2026-01-27", "close": 13.15, "volume": 377323.0}, {"date": "2026-01-28", "close": 12.99, "volume": 489886.0}, {"date": "2026-01-29", "close": 13.14, "volume": 342742.0}, {"date": "2026-01-30", "close": 13.39, "volume": 462462.0}, {"date": "2026-02-02", "close": 12.99, "volume": 538023.0}, {"date": "2026-02-03", "close": 12.99, "volume": 409748.0}, {"date": "2026-02-04", "close": 13.15, "volume": 590204.0}, {"date": "2026-02-05", "close": 12.8, "volume": 503789.0}, {"date": "2026-02-06", "close": 13.35, "volume": 583108.0}, {"date": "2026-02-09", "close": 13.43, "volume": 289791.0}, {"date": "2026-02-10", "close": 13.19, "volume": 456122.0}, {"date": "2026-02-11", "close": 13.46, "volume": 842865.0}, {"date": "2026-02-12", "close": 13.16, "volume": 427332.0}, {"date": "2026-02-13", "close": 13.21, "volume": 517659.0}, {"date": "2026-02-17", "close": 13.09, "volume": 497468.0}, {"date": "2026-02-18", "close": 13.45, "volume": 506607.0}, {"date": "2026-02-19", "close": 13.87, "volume": 831431.0}, {"date": "2026-02-20", "close": 13.69, "volume": 307214.0}, {"date": "2026-02-23", "close": 13.63, "volume": 609603.0}, {"date": "2026-02-24", "close": 13.13, "volume": 778558.0}, {"date": "2026-02-25", "close": 13.06, "volume": 480252.0}, {"date": "2026-02-26", "close": 13.22, "volume": 549557.0}, {"date": "2026-02-27", "close": 13.76, "volume": 2310894.0}, {"date": "2026-03-02", "close": 13.91, "volume": 793595.0}, {"date": "2026-03-03", "close": 14.52, "volume": 1356511.0}, {"date": "2026-03-04", "close": 14.57, "volume": 964319.0}, {"date": "2026-03-05", "close": 14.54, "volume": 843168.0}, {"date": "2026-03-06", "close": 14.55, "volume": 759111.0}, {"date": "2026-03-09", "close": 14.73, "volume": 1855651.0}, {"date": "2026-03-10", "close": 14.24, "volume": 1581224.0}, {"date": "2026-03-11", "close": 14.5, "volume": 1290728.0}, {"date": "2026-03-12", "close": 14.44, "volume": 1327565.0}, {"date": "2026-03-13", "close": 14.61, "volume": 1068911.0}, {"date": "2026-03-16", "close": 14.27, "volume": 809668.0}, {"date": "2026-03-17", "close": 14.53, "volume": 1044749.0}, {"date": "2026-03-18", "close": 14.96, "volume": 1700167.0}, {"date": "2026-03-19", "close": 16.19, "volume": 1966570.0}, {"date": "2026-03-20", "close": 16.2, "volume": 8034980.0}, {"date": "2026-03-23", "close": 15.64, "volume": 1974265.0}, {"date": "2026-03-24", "close": 16.62, "volume": 2455176.0}, {"date": "2026-03-25", "close": 17.38, "volume": 1461868.0}, {"date": "2026-03-26", "close": 17.77, "volume": 1556341.0}, {"date": "2026-03-27", "close": 18.16, "volume": 1769495.0}, {"date": "2026-03-30", "close": 18.3, "volume": 1272958.0}, {"date": "2026-03-31", "close": 17.44, "volume": 1903978.0}, {"date": "2026-04-01", "close": 16.74, "volume": 1607332.0}, {"date": "2026-04-02", "close": 17.09, "volume": 950592.0}, {"date": "2026-04-06", "close": 17.25, "volume": 464686.0}, {"date": "2026-04-07", "close": 16.89, "volume": 776462.0}, {"date": "2026-04-08", "close": 16.55, "volume": 1224015.0}, {"date": "2026-04-09", "close": 16.33, "volume": 568264.0}, {"date": "2026-04-10", "close": 16.7, "volume": 580243.0}, {"date": "2026-04-13", "close": 16.16, "volume": 712045.0}, {"date": "2026-04-14", "close": 15.77, "volume": 615209.0}, {"date": "2026-04-15", "close": 15.55, "volume": 1295591.0}, {"date": "2026-04-16", "close": 15.77, "volume": 880506.0}, {"date": "2026-04-17", "close": 15.21, "volume": 1435329.0}, {"date": "2026-04-20", "close": 15.31, "volume": 749035.0}, {"date": "2026-04-21", "close": 15.19, "volume": 524148.0}, {"date": "2026-04-22", "close": 15.53, "volume": 470959.0}, {"date": "2026-04-23", "close": 15.6, "volume": 559686.0}, {"date": "2026-04-24", "close": 15.48, "volume": 538164.0}, {"date": "2026-04-27", "close": 15.67, "volume": 617156.0}, {"date": "2026-04-28", "close": 16.0, "volume": 452269.0}, {"date": "2026-04-29", "close": 16.36, "volume": 658148.0}, {"date": "2026-04-30", "close": 16.65, "volume": 638926.0}, {"date": "2026-05-01", "close": 16.45, "volume": 527392.0}, {"date": "2026-05-04", "close": 16.82, "volume": 553012.0}, {"date": "2026-05-05", "close": 16.36, "volume": 468902.0}, {"date": "2026-05-06", "close": 15.35, "volume": 797560.0}, {"date": "2026-05-07", "close": 15.57, "volume": 1288728.0}, {"date": "2026-05-08", "close": 15.65, "volume": 659984.0}, {"date": "2026-05-11", "close": 15.71, "volume": 770943.0}, {"date": "2026-05-12", "close": 15.87, "volume": 654515.0}, {"date": "2026-05-13", "close": 15.58, "volume": 566318.0}, {"date": "2026-05-14", "close": 16.14, "volume": 462325.0}, {"date": "2026-05-15", "close": 16.08, "volume": 691842.0}, {"date": "2026-05-18", "close": 16.54, "volume": 608906.0}, {"date": "2026-05-19", "close": 16.78, "volume": 712174.0}, {"date": "2026-05-20", "close": 16.36, "volume": 612141.0}, {"date": "2026-05-21", "close": 15.76, "volume": 506436.0}, {"date": "2026-05-22", "close": 15.49, "volume": 555098.0}, {"date": "2026-05-26", "close": 15.11, "volume": 739797.0}, {"date": "2026-05-27", "close": 14.54, "volume": 1248028.0}, {"date": "2026-05-28", "close": 14.83, "volume": 890740.0}, {"date": "2026-05-29", "close": 14.55, "volume": 929871.0}, {"date": "2026-06-01", "close": 14.91, "volume": 926434.0}, {"date": "2026-06-02", "close": 14.27, "volume": 1924031.0}, {"date": "2026-06-03", "close": 14.06, "volume": 1002676.0}, {"date": "2026-06-04", "close": 14.11, "volume": 687762.0}, {"date": "2026-06-05", "close": 13.82, "volume": 824960.0}, {"date": "2026-06-08", "close": 13.83, "volume": 576071.0}, {"date": "2026-06-09", "close": 13.73, "volume": 947401.0}, {"date": "2026-06-10", "close": 14.34, "volume": 668550.0}, {"date": "2026-06-11", "close": 13.73, "volume": 718411.0}, {"date": "2026-06-12", "close": 13.85, "volume": 683728.0}, {"date": "2026-06-15", "close": 13.16, "volume": 1239670.0}, {"date": "2026-06-16", "close": 13.25, "volume": 789712.0}, {"date": "2026-06-17", "close": 12.99, "volume": 1195172.0}, {"date": "2026-06-18", "close": 13.0, "volume": 4694377.0}, {"date": "2026-06-22", "close": 13.12, "volume": 1999181.0}, {"date": "2026-06-23", "close": 12.93, "volume": 968126.0}, {"date": "2026-06-24", "close": 12.77, "volume": 874545.0}, {"date": "2026-06-25", "close": 12.52, "volume": 1006700.0}, {"date": "2026-06-26", "close": 12.98, "volume": 3259815.0}, {"date": "2026-06-29", "close": 13.48, "volume": 1420594.0}, {"date": "2026-06-30", "close": 13.86, "volume": 1422802.0}, {"date": "2026-07-01", "close": 13.57, "volume": 1423403.0}, {"date": "2026-07-02", "close": 14.3, "volume": 1192386.0}, {"date": "2026-07-06", "close": 13.44, "volume": 1022911.0}, {"date": "2026-07-07", "close": 13.92, "volume": 1135934.0}, {"date": "2026-07-08", "close": 13.94, "volume": 1220279.0}, {"date": "2026-07-09", "close": 13.68, "volume": 764761.0}, {"date": "2026-07-10", "close": 13.38, "volume": 766543.0}, {"date": "2026-07-13", "close": 13.74, "volume": 916928.0}, {"date": "2026-07-14", "close": 13.34, "volume": 651569.0}, {"date": "2026-07-15", "close": 13.28, "volume": 866584.0}, {"date": "2026-07-16", "close": 13.34, "volume": 938183.0}, {"date": "2026-07-17", "close": 13.36, "volume": 587945.0}, {"date": "2026-07-20", "close": 13.14, "volume": 558572.0}, {"date": "2026-07-21", "close": 13.31, "volume": 607066.0}, {"date": "2026-07-22", "close": 13.37, "volume": 927810.0}, {"date": "2026-07-23", "close": 13.24, "volume": 742674.0}, {"date": "2026-07-24", "close": 13.23, "volume": 534193.0}, {"date": "2026-07-27", "close": 12.71, "volume": 1339882.0}, {"date": "2026-07-28", "close": 12.5, "volume": 1041448.0}, {"date": "2026-07-29", "close": 13.05, "volume": 810315.0}, {"date": "2026-07-30", "close": 13.06, "volume": 672397.0}, {"date": "2026-07-31", "close": 13.46, "volume": 619536.0}, {"date": "2026-08-03", "close": 13.55, "volume": 1230546.0}, {"date": "2026-08-04", "close": 13.4, "volume": 1138760.0}, {"date": "2026-08-05", "close": 13.09, "volume": 786343.0}, {"date": "2026-08-06", "close": 13.49, "volume": 1152777.0}, {"date": "2026-08-07", "close": 13.85, "volume": 863656.0}, {"date": "2026-08-10", "close": 14.34, "volume": 749593.0}, {"date": "2026-08-11", "close": 14.65, "volume": 652033.0}, {"date": "2026-08-12", "close": 14.48, "volume": 503537.0}, {"date": "2026-08-13", "close": 14.17, "volume": 1467534.0}, {"date": "2026-08-14", "close": 14.32, "volume": 832224.0}, {"date": "2026-08-17", "close": 14.39, "volume": 745747.0}, {"date": "2026-08-18", "close": 14.4, "volume": 1156006.0}, {"date": "2026-08-19", "close": 14.42, "volume": 1380021.0}, {"date": "2026-08-20", "close": 14.71, "volume": 826025.0}, {"date": "2026-08-21", "close": 14.66, "volume": 545562.0}, {"date": "2026-08-24", "close": 14.83, "volume": 594208.0}, {"date": "2026-08-25", "close": 14.67, "volume": 542556.0}, {"date": "2026-08-26", "close": 14.93, "volume": 716663.0}, {"date": "2026-08-27", "close": 15.07, "volume": 722625.0}, {"date": "2026-08-28", "close": 14.75, "volume": 509600.0}, {"date": "2026-08-31", "close": 14.89, "volume": 878378.0}, {"date": "2026-09-01", "close": 15.36, "volume": 1065895.0}, {"date": "2026-09-02", "close": 15.25, "volume": 644528.0}, {"date": "2026-09-03", "close": 15.72, "volume": 1005381.0}, {"date": "2026-09-04", "close": 15.43, "volume": 592599.0}, {"date": "2026-09-08", "close": 15.43, "volume": 1516404.0}, {"date": "2026-09-09", "close": 15.08, "volume": 626900.0}, {"date": "2026-09-10", "close": 14.94, "volume": 685697.0}, {"date": "2026-09-11", "close": 14.81, "volume": 442759.0}, {"date": "2026-09-14", "close": 14.88, "volume": 712950.0}, {"date": "2026-09-15", "close": 15.01, "volume": 512016.0}, {"date": "2026-09-16", "close": 14.16, "volume": 1082293.0}, {"date": "2026-09-17", "close": 13.89, "volume": 954526.0}, {"date": "2026-09-18", "close": 13.73, "volume": 3463972.0}, {"date": "2026-09-21", "close": 13.71, "volume": 1026999.0}, {"date": "2026-09-22", "close": 13.9, "volume": 516100.0}, {"date": "2026-09-23", "close": 13.89, "volume": 572305.0}], "refreshing": true}