{"ticker": "EDRY", "overview": {"cik": "1731388", "ticker": "EDRY", "name": "EuroDry Ltd.", "industry": "Water Transportation", "country": "Marshall Islands", "sic": "4400", "announcements": [{"form": "144/A", "date": "2026-10-26", "title": "Form 144/A", "accession": "0002122308-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0002122308-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000021", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001317861-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001927715-26-000010", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001171843-26-006385", "price_sensitive": true}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0000919574-26-006606", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0000919574-26-006466", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0000919574-26-006296", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0000919574-26-006294", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-03", "title": "Form EFFECT", "accession": "9999999995-26-002883", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-27", "title": "Form F-3", "accession": "0000919574-26-005806", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002122338-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0002122342-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002122342-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0002122342-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002122338-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000012", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001317861-26-000038", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0000919574-26-004572", "price_sensitive": true}]}, "description": "EuroDry Ltd. trades as EDRY on the NASDAQ and is registered in Marshall Islands, classified under Water Transportation (SIC 4400). Privy Trades holds 12 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 2 open-market purchases totalling $64.73K against 9 sales totalling $658.53K. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 64726.92, "sell_n": 9, "sell_sum": 658532.25, "net": -593805.33, "insiders": 4, "first_date": "2026-08-10", "last_date": "2026-10-26"}, "metrics": {"ticker": "EDRY", "has_prices": true, "as_of": "2026-10-15", "last": 47.44, "prev_close": 50.82, "change": -3.3800000000000026, "change_pct": -0.0665092483274302, "session_volume": 113355.0, "vwap_5": 51.42727273928309, "vwap_20": 54.919550603349656, "vwap_60": 50.29057371662193, "vwap_250": 40.99804245373377, "high_52w": 71.85, "low_52w": 12.09, "avg_volume_20": 166300.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002122308-26-000007", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Panagiotis Kyriakopoulos", "who_key": "Kyriakopoulos Panagiotis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 90534.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "Board member offloads $91K of EDRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2122308/000212230826000007/0002122308-26-000007-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0002127484-26-000021", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28900.92, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "Board member picks up $29K of EDRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000021/0002127484-26-000021-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0002127484-26-000020", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35826.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "Board insider adds $36K of EDRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000020/0002127484-26-000020-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29684}, {"id": "0002127484-26-000016", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 175794.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "A director trims EDRY: $176K", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000016/0002127484-26-000016-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0002122338-26-000007", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Stefania Karmiri", "who_key": "Karmiri Stefania", "role": "Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15872.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "Insider files routine paperwork on EDRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122338/000212233826000007/0002122338-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0002127484-26-000015", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22279.350000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "Boardroom sells $22K of EDRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000015/0002127484-26-000015-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0002122342-26-000007", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Symeon Pariaros", "who_key": "Pariaros Symeon", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 122560.79999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "An exit at the top? Exec sells $123K of EDRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000007/0002122342-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0002127484-26-000014", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "A director trims EDRY: $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000014/0002127484-26-000014-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0002122342-26-000006", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Symeon Pariaros", "who_key": "Pariaros Symeon", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 113400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "Top exec sells $113K of EDRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000006/0002122342-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0002122342-26-000005", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Symeon Pariaros", "who_key": "Pariaros Symeon", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75962.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "C-suite trims EDRY: $76K", "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000005/0002122342-26-000005-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0002122338-26-000005", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Stefania Karmiri", "who_key": "Karmiri Stefania", "role": "Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "Insider sells $15K of EDRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2122338/000212233826000005/0002122338-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0002127484-26-000012", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18901.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "A director trims EDRY: $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000012/0002127484-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}], "recent_buys": [{"id": "0002127484-26-000021", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28900.92, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "Board member picks up $29K of EDRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000021/0002127484-26-000021-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0002127484-26-000020", "src": "INSIDERS", "ticker": "EDRY", "cik": "1731388", "company": "EuroDry Ltd.", "company_raw": "EuroDry Ltd.", "who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35826.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "Board insider adds $36K of EDRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000020/0002127484-26-000020-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29684}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "EuroDry Ltd. - Common Shares", "new_value": "EuroDry Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001731388", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001731388", "applied": 1, "detected_at": "2026-09-11T14:35:37.538470"}]}, "key_people": [{"who": "Symeon Pariaros", "who_key": "Pariaros Symeon", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 311922.8, "net": -311922.8, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122560.79999999999, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000007/0002122342-26-000007-index.htm"}, {"action": "SELL", "amount": 113400.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000006/0002122342-26-000006-index.htm"}, {"action": "SELL", "amount": 75962.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000005/0002122342-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 122560.79999999999, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122342/000212234226000007/0002122342-26-000007-index.htm"}}, {"who": "Aristeidis P. Pittas", "who_key": "Pittas Aristeidis P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 64726.92, "sold": 240674.85, "net": -175947.93, "trades": 6, "top_score": 33.9, "lean": "selling", "history": [{"action": "BUY", "amount": 28900.92, "date": "2026-10-15", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000021/0002127484-26-000021-index.htm"}, {"action": "BUY", "amount": 35826.0, "date": "2026-10-13", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000020/0002127484-26-000020-index.htm"}, {"action": "SELL", "amount": 175794.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000016/0002127484-26-000016-index.htm"}, {"action": "SELL", "amount": 22279.350000000002, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000015/0002127484-26-000015-index.htm"}, {"action": "SELL", "amount": 23700.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000014/0002127484-26-000014-index.htm"}, {"action": "SELL", "amount": 18901.5, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000012/0002127484-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 28900.92, "date": "2026-10-15", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2127484/000212748426000021/0002127484-26-000021-index.htm"}}, {"who": "Panagiotis Kyriakopoulos", "who_key": "Kyriakopoulos Panagiotis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 90534.59999999999, "net": -90534.59999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90534.59999999999, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122308/000212230826000007/0002122308-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 90534.59999999999, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122308/000212230826000007/0002122308-26-000007-index.htm"}}, {"who": "Stefania Karmiri", "who_key": "Karmiri Stefania", "role": "Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15400.0, "net": -15400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15400.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122338/000212233826000005/0002122338-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 15400.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122338/000212233826000005/0002122338-26-000005-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -18901.5}, {"date": "2026-08-11", "net": -15400.0}, {"date": "2026-08-12", "net": -75962.0}, {"date": "2026-08-18", "net": -137100.0}, {"date": "2026-08-21", "net": -144840.15}, {"date": "2026-08-25", "net": -175794.0}, {"date": "2026-10-13", "net": 35826.0}, {"date": "2026-10-15", "net": 28900.92}, {"date": "2026-10-26", "net": -90534.59999999999}], "announcements": [{"form": "144/A", "date": "2026-10-26", "title": "Form 144/A", "accession": "0002122308-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0002122308-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000021", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001317861-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001927715-26-000010", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001171843-26-006385", "price_sensitive": true}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0000919574-26-006606", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0000919574-26-006466", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0000919574-26-006296", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0000919574-26-006294", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-03", "title": "Form EFFECT", "accession": "9999999995-26-002883", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-27", "title": "Form F-3", "accession": "0000919574-26-005806", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002122338-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0002122342-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002122342-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0002122342-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002122338-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002127484-26-000012", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001317861-26-000038", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0000919574-26-004572", "price_sensitive": true}], "performance": {"ticker": "EDRY", "has_prices": true, "summary": {"n": 2, "avg": -0.05438662408416306, "win_rate": 0.0, "best": 0.0, "worst": -0.10877324816832612, "as_of": "2026-10-15"}, "buys": [{"who": "Pittas Aristeidis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28900.92, "date": "2026-10-15", "score": 32.8, "ref_price": 47.44, "return": 0.0}, {"who": "Pittas Aristeidis P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35826.0, "date": "2026-10-13", "score": 33.9, "ref_price": 53.23, "return": -0.10877324816832612}]}, "price_series": [{"date": "2018-05-24", "close": 0.01, "volume": null}, {"date": "2018-05-25", "close": 0.01, "volume": null}, {"date": "2018-05-29", "close": 0.01, "volume": null}, {"date": "2018-05-30", "close": 0.01, "volume": null}, {"date": "2018-05-31", "close": 7.55, "volume": 105278.0}, {"date": "2018-06-01", "close": 8.3, "volume": 55658.0}, {"date": "2018-06-04", "close": 8.6, "volume": 41506.0}, {"date": "2018-06-05", "close": 7.61, "volume": 34100.0}, {"date": "2018-06-06", "close": 7.55, "volume": 59836.0}, {"date": "2018-06-07", "close": 7.63, "volume": 21070.0}, {"date": "2018-06-08", "close": 7.43, "volume": 8562.0}, {"date": "2018-06-11", "close": 7.5899, "volume": 9328.0}, {"date": "2018-06-12", "close": 8.2499, "volume": 19728.0}, {"date": "2018-06-13", "close": 8.0, "volume": 23093.0}, {"date": "2018-06-14", "close": 8.601, "volume": 28852.0}, {"date": "2018-06-15", "close": 8.16, "volume": 18066.0}, {"date": "2018-06-18", "close": 8.01, "volume": 4327.0}, {"date": "2018-06-19", "close": 8.2975, "volume": 9243.0}, {"date": "2018-06-20", "close": 8.35, "volume": 46269.0}, {"date": "2018-06-21", "close": 8.17, "volume": 5360.0}, {"date": "2018-06-22", "close": 9.305, "volume": 45460.0}, {"date": "2018-06-25", "close": 8.22, "volume": 25653.0}, {"date": "2018-06-26", "close": 7.95, "volume": 27030.0}, {"date": "2018-06-27", "close": 8.22, "volume": 7516.0}, {"date": "2018-06-28", "close": 8.2, "volume": 9438.0}, {"date": "2018-06-29", "close": 8.35, "volume": 4437.0}, {"date": "2018-07-02", "close": 8.31, "volume": 3615.0}, {"date": "2018-07-03", "close": 8.47, "volume": 2269.0}, {"date": "2018-07-05", "close": 8.25, "volume": 1224.0}, {"date": "2018-07-06", "close": 8.25, "volume": 1545.0}, {"date": "2018-07-09", "close": 8.25, "volume": 1397.0}, {"date": "2018-07-10", "close": 8.35, "volume": 3492.0}, {"date": "2018-07-11", "close": 7.615, "volume": 24024.0}, {"date": "2018-07-12", "close": 7.975, "volume": 10243.0}, {"date": "2018-07-13", "close": 7.94, "volume": 3065.0}, {"date": "2018-07-16", "close": 7.96, "volume": 3330.0}, {"date": "2018-07-17", "close": 7.89, "volume": 1033.0}, {"date": "2018-07-18", "close": 7.65, "volume": 1673.0}, {"date": "2018-07-19", "close": 7.45, "volume": 8836.0}, {"date": "2018-07-20", "close": 7.8, "volume": 4664.0}, {"date": "2018-07-23", "close": 7.83, "volume": 2755.0}, {"date": "2018-07-24", "close": 7.82, "volume": 2705.0}, {"date": "2018-07-25", "close": 7.99, "volume": 6081.0}, {"date": "2018-07-26", "close": 7.82, "volume": 5512.0}, {"date": "2018-07-27", "close": 7.8, "volume": 1643.0}, {"date": "2018-07-30", "close": 7.45, "volume": 10377.0}, {"date": "2018-07-31", "close": 7.54, "volume": 564.0}, {"date": "2018-08-01", "close": 7.51, "volume": 1429.0}, {"date": "2018-08-02", "close": 7.51, "volume": 978.0}, {"date": "2018-08-03", "close": 7.24, "volume": 755.0}, {"date": "2018-08-06", "close": 7.15, "volume": 15572.0}, {"date": "2018-08-07", "close": 6.7475, "volume": 30206.0}, {"date": "2018-08-08", "close": 6.6, "volume": 7668.0}, {"date": "2018-08-09", "close": 7.0, "volume": 17914.0}, {"date": "2018-08-10", "close": 6.71, "volume": 3549.0}, {"date": "2018-08-13", "close": 6.67, "volume": 3098.0}, {"date": "2018-08-14", "close": 6.65, "volume": 2752.0}, {"date": "2018-08-15", "close": 6.35, "volume": 3500.0}, {"date": "2018-08-16", "close": 6.75, "volume": 9228.0}, {"date": "2018-08-17", "close": 7.0, "volume": 3896.0}, {"date": "2018-08-20", "close": 7.3, "volume": 5976.0}, {"date": "2018-08-21", "close": 7.21, "volume": 1111.0}, {"date": "2018-08-22", "close": 7.26, "volume": 2843.0}, {"date": "2018-08-23", "close": 7.25, "volume": 5730.0}, {"date": "2018-08-24", "close": 7.15, "volume": 2996.0}, {"date": "2018-08-27", "close": 7.1514, "volume": 1083.0}, {"date": "2018-08-28", "close": 7.2699, "volume": 5280.0}, {"date": "2018-08-29", "close": 7.2, "volume": 4209.0}, {"date": "2018-08-30", "close": 7.0, "volume": 8567.0}, {"date": "2018-08-31", "close": 7.23, "volume": 7939.0}, {"date": "2018-09-04", "close": 7.11, "volume": 1383.0}, {"date": "2018-09-05", "close": 6.9399, "volume": 3152.0}, {"date": "2018-09-06", "close": 7.15, "volume": 17631.0}, {"date": "2018-09-07", "close": 7.1499, "volume": 2953.0}, {"date": "2018-09-10", "close": 6.966, "volume": 1252.0}, {"date": "2018-09-11", "close": 7.14, "volume": 3049.0}, {"date": "2018-09-12", "close": 7.15, "volume": 3100.0}, {"date": "2018-09-13", "close": 7.0, "volume": 4460.0}, {"date": "2018-09-14", "close": 7.0799, "volume": 5184.0}, {"date": "2018-09-17", "close": 7.09, "volume": 6507.0}, {"date": "2018-09-18", "close": 7.19, "volume": 7912.0}, {"date": "2018-09-19", "close": 7.5, "volume": 10230.0}, {"date": "2018-09-20", "close": 7.6813, "volume": 25360.0}, {"date": "2018-09-21", "close": 7.45, "volume": 6312.0}, {"date": "2018-09-24", "close": 7.6, "volume": 6804.0}, {"date": "2018-09-25", "close": 8.62, "volume": 1342937.0}, {"date": "2018-09-26", "close": 9.31, "volume": 542673.0}, {"date": "2018-09-27", "close": 9.13, "volume": 79649.0}, {"date": "2018-09-28", "close": 9.41, "volume": 70958.0}, {"date": "2018-10-01", "close": 9.6001, "volume": 63462.0}, {"date": "2018-10-02", "close": 9.7185, "volume": 32542.0}, {"date": "2018-10-03", "close": 9.79, "volume": 33325.0}, {"date": "2018-10-04", "close": 10.4, "volume": 43523.0}, {"date": "2018-10-05", "close": 9.99, "volume": 21588.0}, {"date": "2018-10-08", "close": 9.4, "volume": 27906.0}, {"date": "2018-10-09", "close": 9.45, "volume": 19348.0}, {"date": "2018-10-10", "close": 9.0, "volume": 21805.0}, {"date": "2018-10-11", "close": 9.1, "volume": 16546.0}, {"date": "2018-10-12", "close": 9.0003, "volume": 15351.0}, {"date": "2018-10-15", "close": 10.23, "volume": 65731.0}, {"date": "2018-10-16", "close": 9.78, "volume": 24134.0}, {"date": "2018-10-17", "close": 9.46, "volume": 15312.0}, {"date": "2018-10-18", "close": 9.91, "volume": 29609.0}, {"date": "2018-10-19", "close": 10.14, "volume": 45199.0}, {"date": "2018-10-22", "close": 11.75, "volume": 302129.0}, {"date": "2018-10-23", "close": 11.75, "volume": 56572.0}, {"date": "2018-10-24", "close": 11.85, "volume": 85320.0}, {"date": "2018-10-25", "close": 12.0, "volume": 59394.0}, {"date": "2018-10-26", "close": 12.4, "volume": 30325.0}, {"date": "2018-10-29", "close": 12.77, "volume": 46317.0}, {"date": "2018-10-30", "close": 11.7, "volume": 50668.0}, {"date": "2018-10-31", "close": 12.0813, "volume": 24229.0}, {"date": "2018-11-01", "close": 12.01, "volume": 32885.0}, {"date": "2018-11-02", "close": 11.05, "volume": 32514.0}, {"date": "2018-11-05", "close": 10.95, "volume": 27633.0}, {"date": "2018-11-06", "close": 10.0, "volume": 42430.0}, {"date": "2018-11-07", "close": 10.5, "volume": 34691.0}, {"date": "2018-11-08", "close": 9.61, "volume": 20374.0}, {"date": "2018-11-09", "close": 10.15, "volume": 33604.0}, {"date": "2018-11-12", "close": 9.45, "volume": 9571.0}, {"date": "2018-11-13", "close": 11.25, "volume": 59107.0}, {"date": "2018-11-14", "close": 11.17, "volume": 60673.0}, {"date": "2018-11-15", "close": 11.15, "volume": 74846.0}, {"date": "2018-11-16", "close": 11.0, "volume": 249862.0}, {"date": "2018-11-19", "close": 9.45, "volume": 95018.0}, {"date": "2018-11-20", "close": 10.525, "volume": 114352.0}, {"date": "2018-11-21", "close": 10.14, "volume": 27440.0}, {"date": "2018-11-23", "close": 9.88, "volume": 14361.0}, {"date": "2018-11-26", "close": 9.57, "volume": 33634.0}, {"date": "2018-11-27", "close": 9.56, "volume": 33495.0}, {"date": "2018-11-28", "close": 9.0, "volume": 25404.0}, {"date": "2018-11-29", "close": 9.4, "volume": 22040.0}, {"date": "2018-11-30", "close": 9.275, "volume": 20730.0}, {"date": "2018-12-03", "close": 8.9, "volume": 50941.0}, {"date": "2018-12-04", "close": 8.67, "volume": 43097.0}, {"date": "2018-12-06", "close": 8.75, "volume": 63159.0}, {"date": "2018-12-07", "close": 8.97, "volume": 20098.0}, {"date": "2018-12-10", "close": 8.98, "volume": 11109.0}, {"date": "2018-12-11", "close": 9.21, "volume": 28203.0}, {"date": "2018-12-12", "close": 9.0, "volume": 27630.0}, {"date": "2018-12-13", "close": 8.92, "volume": 7698.0}, {"date": "2018-12-14", "close": 8.62, "volume": 9809.0}, {"date": "2018-12-17", "close": 9.05, "volume": 31315.0}, {"date": "2018-12-18", "close": 8.9, "volume": 18531.0}, {"date": "2018-12-19", "close": 9.15, "volume": 28640.0}, {"date": "2018-12-20", "close": 8.66, "volume": 39311.0}, {"date": "2018-12-21", "close": 8.4, "volume": 67541.0}, {"date": "2018-12-24", "close": 8.78, "volume": 19324.0}, {"date": "2018-12-26", "close": 8.8, "volume": 22764.0}, {"date": "2018-12-27", "close": 8.7, "volume": 34784.0}, {"date": "2018-12-28", "close": 8.75, "volume": 9641.0}, {"date": "2018-12-31", "close": 8.59, "volume": 1745.0}, {"date": "2019-01-02", "close": 8.53, "volume": 6633.0}, {"date": "2019-01-03", "close": 9.39, "volume": 16668.0}, {"date": "2019-01-04", "close": 9.02, "volume": 5374.0}, {"date": "2019-01-07", "close": 8.9, "volume": 14854.0}, {"date": "2019-01-08", "close": 8.9, "volume": 16555.0}, {"date": "2019-01-09", "close": 8.64, "volume": 10133.0}, {"date": "2019-01-10", "close": 8.6568, "volume": 5256.0}, {"date": "2019-01-11", "close": 8.75, "volume": 2895.0}, {"date": "2019-01-14", "close": 8.7524, "volume": 3875.0}, {"date": "2019-01-15", "close": 8.6, "volume": 2382.0}, {"date": "2019-01-16", "close": 8.6313, "volume": 14166.0}, {"date": "2019-01-17", "close": 8.2866, "volume": 20757.0}, {"date": "2019-01-18", "close": 8.76, "volume": 1924.0}, {"date": "2019-01-22", "close": 8.55, "volume": 1045.0}, {"date": "2019-01-23", "close": 8.25, "volume": 21426.0}, {"date": "2019-01-24", "close": 8.28, "volume": 9863.0}, {"date": "2019-01-25", "close": 8.07, "volume": 2541.0}, {"date": "2019-01-28", "close": 8.0, "volume": 4294.0}, {"date": "2019-01-29", "close": 7.92, "volume": 6507.0}, {"date": "2019-01-30", "close": 7.85, "volume": 3128.0}, {"date": "2019-01-31", "close": 7.6, "volume": 3587.0}, {"date": "2019-02-01", "close": 7.6, "volume": 621.0}, {"date": "2019-02-04", "close": 7.51, "volume": 5598.0}, {"date": "2019-02-05", "close": 7.6717, "volume": 2410.0}, {"date": "2019-02-06", "close": 7.6106, "volume": 979.0}, {"date": "2019-02-07", "close": 7.53, "volume": 2583.0}, {"date": "2019-02-08", "close": 7.45, "volume": 1243.0}, {"date": "2019-02-11", "close": 7.45, "volume": null}, {"date": "2019-02-12", "close": 7.65, "volume": 483.0}, {"date": "2019-02-13", "close": 7.33, "volume": 3193.0}, {"date": "2019-02-14", "close": 7.6453, "volume": 4022.0}, {"date": "2019-02-15", "close": 7.7745, "volume": 3520.0}, {"date": "2019-02-19", "close": 8.3, "volume": 26681.0}, {"date": "2019-02-20", "close": 7.7341, "volume": 21589.0}, {"date": "2019-02-21", "close": 7.89, "volume": 13602.0}, {"date": "2019-02-22", "close": 7.889, "volume": 7004.0}, {"date": "2019-02-25", "close": 7.46, "volume": 9755.0}, {"date": "2019-02-26", "close": 7.31, "volume": 32694.0}, {"date": "2019-02-27", "close": 7.478, "volume": 4007.0}, {"date": "2019-02-28", "close": 7.45, "volume": 922.0}, {"date": "2019-03-01", "close": 7.2, "volume": 5477.0}, {"date": "2019-03-04", "close": 7.1038, "volume": 18454.0}, {"date": "2019-03-05", "close": 7.05, "volume": 15110.0}, {"date": "2019-03-06", "close": 7.15, "volume": 9763.0}, {"date": "2019-03-07", "close": 7.5, "volume": 3072.0}, {"date": "2019-03-08", "close": 7.2, "volume": 11621.0}, {"date": "2019-03-11", "close": 7.94, "volume": 55100.0}, {"date": "2019-03-12", "close": 7.51, "volume": 3965.0}, {"date": "2019-03-13", "close": 7.3, "volume": 4066.0}, {"date": "2019-03-14", "close": 7.15, "volume": 2294.0}, {"date": "2019-03-15", "close": 7.75, "volume": 15319.0}, {"date": "2019-03-18", "close": 7.85, "volume": 1116.0}, {"date": "2019-03-19", "close": 7.91, "volume": 2001.0}, {"date": "2019-03-20", "close": 7.7, "volume": 903.0}, {"date": "2019-03-21", "close": 7.913, "volume": 2146.0}, {"date": "2019-03-22", "close": 7.97, "volume": 1744.0}, {"date": "2019-03-25", "close": 8.01, "volume": 10277.0}, {"date": "2019-03-26", "close": 9.0, "volume": 63906.0}, {"date": "2019-03-27", "close": 9.25, "volume": 136741.0}, {"date": "2019-03-28", "close": 8.72, "volume": 18248.0}, {"date": "2019-03-29", "close": 8.67, "volume": 24665.0}, {"date": "2019-04-01", "close": 8.3001, "volume": 6594.0}, {"date": "2019-04-02", "close": 8.4, "volume": 23080.0}, {"date": "2019-04-03", "close": 8.4, "volume": 12044.0}, {"date": "2019-04-04", "close": 8.6933, "volume": 22279.0}, {"date": "2019-04-05", "close": 8.35, "volume": 32692.0}, {"date": "2019-04-08", "close": 8.0606, "volume": 34739.0}, {"date": "2019-04-09", "close": 8.17, "volume": 12757.0}, {"date": "2019-04-10", "close": 8.0299, "volume": 35239.0}, {"date": "2019-04-11", "close": 8.0838, "volume": 3919.0}, {"date": "2019-04-12", "close": 7.9, "volume": 21629.0}, {"date": "2019-04-15", "close": 7.99, "volume": 7508.0}, {"date": "2019-04-16", "close": 8.0201, "volume": 3905.0}, {"date": "2019-04-17", "close": 7.94, "volume": 7909.0}, {"date": "2019-04-18", "close": 7.93, "volume": 1445.0}, {"date": "2019-04-22", "close": 7.88, "volume": 1100.0}, {"date": "2019-04-23", "close": 8.0, "volume": 3576.0}, {"date": "2019-04-24", "close": 8.0, "volume": 239.0}, {"date": "2019-04-25", "close": 7.57, "volume": 464.0}, {"date": "2019-04-26", "close": 7.84, "volume": 1029.0}, {"date": "2019-04-29", "close": 7.9, "volume": 1175.0}, {"date": "2019-04-30", "close": 7.9049, "volume": 2579.0}, {"date": "2019-05-01", "close": 7.825, "volume": 107.0}, {"date": "2019-05-02", "close": 7.705, "volume": 159.0}, {"date": "2019-05-03", "close": 7.7001, "volume": 8038.0}, {"date": "2019-05-06", "close": 7.7, "volume": 505.0}, {"date": "2019-05-07", "close": 7.6983, "volume": 2558.0}, {"date": "2019-05-08", "close": 7.6983, "volume": null}, {"date": "2019-05-09", "close": 7.74, "volume": 275.0}, {"date": "2019-05-10", "close": 7.74, "volume": null}, {"date": "2019-05-13", "close": 7.7162, "volume": 496.0}, {"date": "2019-05-14", "close": 7.7162, "volume": null}, {"date": "2019-05-15", "close": 7.5375, "volume": 1669.0}, {"date": "2019-05-16", "close": 7.5375, "volume": null}, {"date": "2019-05-17", "close": 7.5375, "volume": null}, {"date": "2019-05-20", "close": 7.5375, "volume": null}, {"date": "2019-05-21", "close": 7.5251, "volume": 2836.0}, {"date": "2019-05-22", "close": 7.654, "volume": 782.0}, {"date": "2019-05-23", "close": 7.5, "volume": 2598.0}, {"date": "2019-05-24", "close": 7.52, "volume": 1487.0}, {"date": "2019-05-28", "close": 7.7, "volume": 4760.0}, {"date": "2019-05-29", "close": 7.5, "volume": 2384.0}, {"date": "2019-05-30", "close": 7.5375, "volume": 1177.0}, {"date": "2019-05-31", "close": 7.5227, "volume": 318.0}, {"date": "2019-06-03", "close": 7.4595, "volume": 704.0}, {"date": "2019-06-04", "close": 6.96, "volume": 4302.0}, {"date": "2019-06-05", "close": 7.0, "volume": 621.0}, {"date": "2019-06-06", "close": 6.5201, "volume": 3493.0}, {"date": "2019-06-07", "close": 7.1254, "volume": 1503.0}, {"date": "2019-06-10", "close": 7.1355, "volume": 387.0}, {"date": "2019-06-11", "close": 7.18, "volume": 3103.0}, {"date": "2019-06-12", "close": 6.7645, "volume": 1591.0}, {"date": "2019-06-13", "close": 7.1, "volume": 14202.0}, {"date": "2019-06-14", "close": 7.15, "volume": 4526.0}, {"date": "2019-06-17", "close": 7.0236, "volume": 316.0}, {"date": "2019-06-18", "close": 7.2, "volume": 716.0}, {"date": "2019-06-19", "close": 7.22, "volume": 261.0}, {"date": "2019-06-20", "close": 7.22, "volume": null}, {"date": "2019-06-21", "close": 7.22, "volume": null}, {"date": "2019-06-24", "close": 7.1224, "volume": 778.0}, {"date": "2019-06-25", "close": 7.1514, "volume": 715.0}, {"date": "2019-06-26", "close": 7.26, "volume": 446.0}, {"date": "2019-06-27", "close": 7.3, "volume": 570.0}, {"date": "2019-06-28", "close": 7.05, "volume": 970.0}, {"date": "2019-07-01", "close": 7.07, "volume": 3047.0}, {"date": "2019-07-02", "close": 7.12, "volume": 235.0}, {"date": "2019-07-03", "close": 7.6859, "volume": 372.0}, {"date": "2019-07-05", "close": 8.08, "volume": 5902.0}, {"date": "2019-07-08", "close": 7.54, "volume": 5311.0}, {"date": "2019-07-09", "close": 8.0517, "volume": 2398.0}, {"date": "2019-07-10", "close": 8.0517, "volume": null}, {"date": "2019-07-11", "close": 7.576, "volume": 392.0}, {"date": "2019-07-12", "close": 8.1428, "volume": 1493.0}, {"date": "2019-07-15", "close": 8.07, "volume": 1080.0}, {"date": "2019-07-16", "close": 8.1444, "volume": 1695.0}, {"date": "2019-07-17", "close": 7.92, "volume": 2704.0}, {"date": "2019-07-18", "close": 7.7239, "volume": 115.0}, {"date": "2019-07-19", "close": 7.7239, "volume": null}, {"date": "2019-07-22", "close": 8.24, "volume": 5274.0}, {"date": "2019-07-23", "close": 8.37, "volume": 1982.0}, {"date": "2019-07-24", "close": 8.305, "volume": 2652.0}, {"date": "2019-07-25", "close": 8.2, "volume": 669.0}, {"date": "2019-07-26", "close": 8.2164, "volume": 726.0}, {"date": "2019-07-29", "close": 8.5, "volume": 956.0}, {"date": "2019-07-30", "close": 8.4, "volume": 207.0}, {"date": "2019-07-31", "close": 7.8515, "volume": 573.0}, {"date": "2019-08-01", "close": 7.7101, "volume": 251.0}, {"date": "2019-08-02", "close": 8.085, "volume": 215.0}, {"date": "2019-08-05", "close": 7.755, "volume": 2349.0}, {"date": "2019-08-06", "close": 7.89, "volume": 372.0}, {"date": "2019-08-07", "close": 7.8, "volume": 5207.0}, {"date": "2019-08-08", "close": 7.4856, "volume": 8331.0}, {"date": "2019-08-09", "close": 7.1, "volume": 4050.0}, {"date": "2019-08-12", "close": 7.61, "volume": 2535.0}, {"date": "2019-08-13", "close": 6.9, "volume": 4119.0}, {"date": "2019-08-14", "close": 7.02, "volume": 6613.0}, {"date": "2019-08-15", "close": 7.16, "volume": 487.0}, {"date": "2019-08-16", "close": 7.16, "volume": null}, {"date": "2019-08-19", "close": 7.46, "volume": 425.0}, {"date": "2019-08-20", "close": 7.46, "volume": null}, {"date": "2019-08-21", "close": 7.46, "volume": null}, {"date": "2019-08-22", "close": 7.45, "volume": 3220.0}, {"date": "2019-08-23", "close": 7.5, "volume": 3305.0}, {"date": "2019-08-26", "close": 7.46, "volume": 7831.0}, {"date": "2019-08-27", "close": 7.55, "volume": 104.0}, {"date": "2019-08-28", "close": 7.55, "volume": null}, {"date": "2019-08-29", "close": 7.5727, "volume": 170.0}, {"date": "2019-08-30", "close": 7.7385, "volume": 1792.0}, {"date": "2019-09-03", "close": 7.839, "volume": 224.0}, {"date": "2019-09-04", "close": 8.28, "volume": 3715.0}, {"date": "2019-09-05", "close": 7.9, "volume": 4628.0}, {"date": "2019-09-06", "close": 7.8674, "volume": 814.0}, {"date": "2019-09-09", "close": 7.82, "volume": 1381.0}, {"date": "2019-09-10", "close": 7.69, "volume": 1884.0}, {"date": "2019-09-11", "close": 7.6204, "volume": 240.0}, {"date": "2019-09-12", "close": 7.9, "volume": 452.0}, {"date": "2019-09-13", "close": 7.4, "volume": 8848.0}, {"date": "2019-09-16", "close": 7.7, "volume": 729.0}, {"date": "2019-09-17", "close": 7.7, "volume": null}, {"date": "2019-09-18", "close": 7.7, "volume": null}, {"date": "2019-09-19", "close": 7.7, "volume": null}, {"date": "2019-09-20", "close": 7.7, "volume": null}, {"date": "2019-09-23", "close": 7.6, "volume": 710.0}, {"date": "2019-09-24", "close": 7.6, "volume": 279.0}, {"date": "2019-09-25", "close": 7.6, "volume": 168.0}, {"date": "2019-09-26", "close": 7.6, "volume": null}, {"date": "2019-09-27", "close": 8.0, "volume": 199.0}, {"date": "2019-09-30", "close": 8.0, "volume": 627.0}, {"date": "2019-10-01", "close": 7.99, "volume": 535.0}, {"date": "2019-10-02", "close": 7.99, "volume": 617.0}, {"date": "2019-10-03", "close": 7.99, "volume": 915.0}, {"date": "2019-10-04", "close": 8.0, "volume": 5009.0}, {"date": "2019-10-07", "close": 8.0, "volume": 1960.0}, {"date": "2019-10-08", "close": 8.2, "volume": 6021.0}, {"date": "2019-10-09", "close": 8.355, "volume": 5941.0}, {"date": "2019-10-10", "close": 8.5, "volume": 1621.0}, {"date": "2019-10-11", "close": 8.2, "volume": 1866.0}, {"date": "2019-10-14", "close": 7.74, "volume": 1189.0}, {"date": "2019-10-15", "close": 7.74, "volume": null}, {"date": "2019-10-16", "close": 8.2632, "volume": 881.0}, {"date": "2019-10-17", "close": 8.2632, "volume": null}, {"date": "2019-10-18", "close": 8.13, "volume": 563.0}, {"date": "2019-10-21", "close": 8.0793, "volume": 181.0}, {"date": "2019-10-22", "close": 7.7359, "volume": 395.0}, {"date": "2019-10-23", "close": 8.15, "volume": 601.0}, {"date": "2019-10-24", "close": 8.69, "volume": 3458.0}, {"date": "2019-10-25", "close": 8.3136, "volume": 2835.0}, {"date": "2019-10-28", "close": 8.3482, "volume": 633.0}, {"date": "2019-10-29", "close": 8.3482, "volume": null}, {"date": "2019-10-30", "close": 8.3482, "volume": null}, {"date": "2019-10-31", "close": 8.3482, "volume": null}, {"date": "2019-11-01", "close": 8.13, "volume": 1262.0}, {"date": "2019-11-04", "close": 8.13, "volume": null}, {"date": "2019-11-05", "close": 8.1105, "volume": 3979.0}, {"date": "2019-11-06", "close": 8.12, "volume": 281.0}, {"date": "2019-11-07", "close": 7.5, "volume": 1695.0}, {"date": "2019-11-08", "close": 8.2, "volume": 458.0}, {"date": "2019-11-11", "close": 8.2, "volume": 904.0}, {"date": "2019-11-12", "close": 8.19, "volume": 415.0}, {"date": "2019-11-13", "close": 8.2, "volume": 265.0}, {"date": "2019-11-14", "close": 7.97, "volume": 1133.0}, {"date": "2019-11-15", "close": 7.99, "volume": 533.0}, {"date": "2019-11-18", "close": 7.9758, "volume": 3440.0}, {"date": "2019-11-19", "close": 7.99, "volume": 1440.0}, {"date": "2019-11-20", "close": 8.2, "volume": 479.0}, {"date": "2019-11-21", "close": 8.2, "volume": 484.0}, {"date": "2019-11-22", "close": 8.2, "volume": 157.0}, {"date": "2019-11-25", "close": 8.19, "volume": 3547.0}, {"date": "2019-11-26", "close": 8.0, "volume": 1212.0}, {"date": "2019-11-27", "close": 8.19, "volume": 995.0}, {"date": "2019-11-29", "close": 8.18, "volume": 535.0}, {"date": "2019-12-02", "close": 8.1, "volume": 495.0}, {"date": "2019-12-03", "close": 8.05, "volume": 1357.0}, {"date": "2019-12-04", "close": 8.1, "volume": 1617.0}, {"date": "2019-12-05", "close": 7.94, "volume": 1778.0}, {"date": "2019-12-06", "close": 8.1, "volume": 1929.0}, {"date": "2019-12-09", "close": 7.95, "volume": 1518.0}, {"date": "2019-12-10", "close": 7.97, "volume": 1028.0}, {"date": "2019-12-11", "close": 7.97, "volume": 1400.0}, {"date": "2019-12-12", "close": 7.77, "volume": 5563.0}, {"date": "2019-12-13", "close": 7.94, "volume": 4010.0}, {"date": "2019-12-16", "close": 8.0, "volume": 889.0}, {"date": "2019-12-17", "close": 7.98, "volume": 1386.0}, {"date": "2019-12-18", "close": 8.0, "volume": 763.0}, {"date": "2019-12-19", "close": 7.81, "volume": 1569.0}, {"date": "2019-12-20", "close": 7.93, "volume": 1333.0}, {"date": "2019-12-23", "close": 7.62, "volume": 122.0}, {"date": "2019-12-24", "close": 7.9, "volume": 1679.0}, {"date": "2019-12-26", "close": 7.8, "volume": 295.0}, {"date": "2019-12-27", "close": 7.79, "volume": 5263.0}, {"date": "2019-12-30", "close": 7.79, "volume": 3612.0}, {"date": "2019-12-31", "close": 7.8, "volume": 1280.0}, {"date": "2020-01-02", "close": 7.63, "volume": 535.0}, {"date": "2020-01-03", "close": 7.48, "volume": 5686.0}, {"date": "2020-01-06", "close": 7.47, "volume": 2145.0}, {"date": "2020-01-07", "close": 7.3855, "volume": 1455.0}, {"date": "2020-01-08", "close": 7.59, "volume": 1151.0}, {"date": "2020-01-09", "close": 7.85, "volume": 1144.0}, {"date": "2020-01-10", "close": 7.9, "volume": 1222.0}, {"date": "2020-01-13", "close": 7.6484, "volume": 2234.0}, {"date": "2020-01-14", "close": 7.55, "volume": 202.0}, {"date": "2020-01-15", "close": 7.55, "volume": null}, {"date": "2020-01-16", "close": 6.9625, "volume": 394.0}, {"date": "2020-01-17", "close": 6.9625, "volume": null}, {"date": "2020-01-21", "close": 6.9625, "volume": null}, {"date": "2020-01-22", "close": 6.9625, "volume": null}, {"date": "2020-01-23", "close": 6.67, "volume": 926.0}, {"date": "2020-01-24", "close": 6.51, "volume": 2172.0}, {"date": "2020-01-27", "close": 6.49, "volume": 472.0}, {"date": "2020-01-28", "close": 6.49, "volume": 161.0}, {"date": "2020-01-29", "close": 6.3, "volume": 532.0}, {"date": "2020-01-30", "close": 6.3, "volume": null}, {"date": "2020-01-31", "close": 5.8514, "volume": 1059.0}, {"date": "2020-02-03", "close": 6.06, "volume": 997.0}, {"date": "2020-02-04", "close": 5.18, "volume": 613.0}, {"date": "2020-02-05", "close": 5.18, "volume": null}, {"date": "2020-02-06", "close": 5.7, "volume": 2401.0}, {"date": "2020-02-07", "close": 5.5629, "volume": 675.0}, {"date": "2020-02-10", "close": 5.65, "volume": 545.0}, {"date": "2020-02-11", "close": 5.65, "volume": null}, {"date": "2020-02-12", "close": 5.76, "volume": 2412.0}, {"date": "2020-02-13", "close": 6.3, "volume": 2552.0}, {"date": "2020-02-14", "close": 6.495, "volume": 536.0}, {"date": "2020-02-18", "close": 6.3, "volume": 2309.0}, {"date": "2020-02-19", "close": 5.79, "volume": 522.0}, {"date": "2020-02-20", "close": 5.618, "volume": 665.0}, {"date": "2020-02-21", "close": 5.75, "volume": 794.0}, {"date": "2020-02-24", "close": 5.55, "volume": 832.0}, {"date": "2020-02-25", "close": 5.55, "volume": 1557.0}, {"date": "2020-02-26", "close": 5.55, "volume": null}, {"date": "2020-02-27", "close": 5.0699, "volume": 530.0}, {"date": "2020-02-28", "close": 4.85, "volume": 591.0}, {"date": "2020-03-02", "close": 5.49, "volume": 3764.0}, {"date": "2020-03-03", "close": 5.9, "volume": 807.0}, {"date": "2020-03-04", "close": 6.1814, "volume": 2015.0}, {"date": "2020-03-05", "close": 6.1814, "volume": null}, {"date": "2020-03-06", "close": 5.99, "volume": 314.0}, {"date": "2020-03-09", "close": 5.95, "volume": 3404.0}, {"date": "2020-03-10", "close": 6.0, "volume": 2136.0}, {"date": "2020-03-11", "close": 6.048, "volume": 3484.0}, {"date": "2020-03-12", "close": 5.2783, "volume": 1639.0}, {"date": "2020-03-13", "close": 4.9, "volume": 1726.0}, {"date": "2020-03-16", "close": 5.3068, "volume": 3963.0}, {"date": "2020-03-17", "close": 5.098, "volume": 1564.0}, {"date": "2020-03-18", "close": 4.33, "volume": 1254.0}, {"date": "2020-03-19", "close": 4.5, "volume": 1115.0}, {"date": "2020-03-20", "close": 4.4, "volume": 1447.0}, {"date": "2020-03-23", "close": 4.4, "volume": null}, {"date": "2020-03-24", "close": 4.6092, "volume": 2591.0}, {"date": "2020-03-25", "close": 4.6092, "volume": null}, {"date": "2020-03-26", "close": 4.9, "volume": 3971.0}, {"date": "2020-03-27", "close": 4.9, "volume": null}, {"date": "2020-03-30", "close": 4.9, "volume": null}, {"date": "2020-03-31", "close": 4.8095, "volume": 538.0}, {"date": "2020-04-01", "close": 4.1, "volume": 261.0}, {"date": "2020-04-02", "close": 5.58, "volume": 3502.0}, {"date": "2020-04-03", "close": 5.6, "volume": 2614.0}, {"date": "2020-04-06", "close": 5.6, "volume": 3055.0}, {"date": "2020-04-07", "close": 5.6, "volume": 3030.0}, {"date": "2020-04-08", "close": 4.52, "volume": 20417.0}, {"date": "2020-04-09", "close": 4.92, "volume": 9869.0}, {"date": "2020-04-13", "close": 4.7436, "volume": 2372.0}, {"date": "2020-04-14", "close": 4.75, "volume": 1344.0}, {"date": "2020-04-15", "close": 4.75, "volume": null}, {"date": "2020-04-16", "close": 4.51, "volume": 1355.0}, {"date": "2020-04-17", "close": 4.35, "volume": 4261.0}, {"date": "2020-04-20", "close": 4.41, "volume": 1233.0}, {"date": "2020-04-21", "close": 4.41, "volume": null}, {"date": "2020-04-22", "close": 4.41, "volume": null}, {"date": "2020-04-23", "close": 4.41, "volume": null}, {"date": "2020-04-24", "close": 4.8, "volume": 382.0}, {"date": "2020-04-27", "close": 4.2, "volume": 908.0}, {"date": "2020-04-28", "close": 4.7458, "volume": 329.0}, {"date": "2020-04-29", "close": 4.7458, "volume": null}, {"date": "2020-04-30", "close": 4.7458, "volume": null}, {"date": "2020-05-01", "close": 4.7458, "volume": null}, {"date": "2020-05-04", "close": 4.2002, "volume": 2660.0}, {"date": "2020-05-05", "close": 4.2002, "volume": null}, {"date": "2020-05-06", "close": 4.2, "volume": 541.0}, {"date": "2020-05-07", "close": 4.4, "volume": 1005.0}, {"date": "2020-05-08", "close": 4.6588, "volume": 1686.0}, {"date": "2020-05-11", "close": 4.6588, "volume": null}, {"date": "2020-05-12", "close": 4.6588, "volume": null}, {"date": "2020-05-13", "close": 4.48, "volume": 1118.0}, {"date": "2020-05-14", "close": 4.48, "volume": null}, {"date": "2020-05-15", "close": 4.48, "volume": null}, {"date": "2020-05-18", "close": 4.05, "volume": 13778.0}, {"date": "2020-05-19", "close": 4.0, "volume": 4122.0}, {"date": "2020-05-20", "close": 3.81, "volume": 2210.0}, {"date": "2020-05-21", "close": 3.76, "volume": 1812.0}, {"date": "2020-05-22", "close": 3.43, "volume": 2832.0}, {"date": "2020-05-26", "close": 3.6, "volume": 2500.0}, {"date": "2020-05-27", "close": 3.5001, "volume": 4988.0}, {"date": "2020-05-28", "close": 3.5473, "volume": 22621.0}, {"date": "2020-05-29", "close": 3.5, "volume": 1943.0}, {"date": "2020-06-01", "close": 3.655, "volume": 729.0}, {"date": "2020-06-02", "close": 3.65, "volume": 3890.0}, {"date": "2020-06-03", "close": 3.572, "volume": 594.0}, {"date": "2020-06-04", "close": 3.49, "volume": 15605.0}, {"date": "2020-06-05", "close": 3.2796, "volume": 55631.0}, {"date": "2020-06-08", "close": 3.77, "volume": 211895.0}, {"date": "2020-06-09", "close": 3.492, "volume": 39042.0}, {"date": "2020-06-10", "close": 3.49, "volume": 27332.0}, {"date": "2020-06-11", "close": 3.8, "volume": 159040.0}, {"date": "2020-06-12", "close": 3.63, "volume": 26977.0}, {"date": "2020-06-15", "close": 3.6888, "volume": 18155.0}, {"date": "2020-06-16", "close": 3.59, "volume": 15169.0}, {"date": "2020-06-17", "close": 3.53, "volume": 14288.0}, {"date": "2020-06-18", "close": 4.85, "volume": 396736.0}, {"date": "2020-06-19", "close": 4.25, "volume": 51174.0}, {"date": "2020-06-22", "close": 3.86, "volume": 4226.0}, {"date": "2020-06-23", "close": 3.91, "volume": 33327.0}, {"date": "2020-06-24", "close": 3.71, "volume": 8757.0}, {"date": "2020-06-25", "close": 3.7265, "volume": 4245.0}, {"date": "2020-06-26", "close": 3.53, "volume": 5613.0}, {"date": "2020-06-29", "close": 3.5, "volume": 8388.0}, {"date": "2020-06-30", "close": 3.5, "volume": 2061.0}, {"date": "2020-07-01", "close": 3.51, "volume": 11690.0}, {"date": "2020-07-02", "close": 3.64, "volume": 5529.0}, {"date": "2020-07-06", "close": 3.8, "volume": 7148.0}, {"date": "2020-07-07", "close": 3.7, "volume": 2675.0}, {"date": "2020-07-08", "close": 3.7563, "volume": 17515.0}, {"date": "2020-07-09", "close": 3.75, "volume": 10566.0}, {"date": "2020-07-10", "close": 3.97, "volume": 10312.0}, {"date": "2020-07-13", "close": 3.56, "volume": 5300.0}, {"date": "2020-07-14", "close": 3.545, "volume": 5802.0}, {"date": "2020-07-15", "close": 3.5256, "volume": 5734.0}, {"date": "2020-07-16", "close": 3.54, "volume": 10744.0}, {"date": "2020-07-17", "close": 3.631, "volume": 4148.0}, {"date": "2020-07-20", "close": 3.54, "volume": 1473.0}, {"date": "2020-07-21", "close": 3.69, "volume": 6902.0}, {"date": "2020-07-22", "close": 3.86, "volume": 206676.0}, {"date": "2020-07-23", "close": 3.69, "volume": 13837.0}, {"date": "2020-07-24", "close": 3.61, "volume": 7197.0}, {"date": "2020-07-27", "close": 3.54, "volume": 5244.0}, {"date": "2020-07-28", "close": 3.88, "volume": 19476.0}, {"date": "2020-07-29", "close": 3.7, "volume": 4326.0}, {"date": "2020-07-30", "close": 3.6, "volume": 7171.0}, {"date": "2020-07-31", "close": 3.655, "volume": 7499.0}, {"date": "2020-08-03", "close": 5.83, "volume": 1183543.0}, {"date": "2020-08-04", "close": 5.0, "volume": 216296.0}, {"date": "2020-08-05", "close": 5.0, "volume": 44184.0}, {"date": "2020-08-06", "close": 3.87, "volume": 110506.0}, {"date": "2020-08-07", "close": 4.05, "volume": 123112.0}, {"date": "2020-08-10", "close": 4.19, "volume": 40254.0}, {"date": "2020-08-11", "close": 4.0394, "volume": 28991.0}, {"date": "2020-08-12", "close": 4.05, "volume": 32967.0}, {"date": "2020-08-13", "close": 4.3, "volume": 29085.0}, {"date": "2020-08-14", "close": 4.13, "volume": 14377.0}, {"date": "2020-08-17", "close": 4.23, "volume": 30448.0}, {"date": "2020-08-18", "close": 4.1978, "volume": 7036.0}, {"date": "2020-08-19", "close": 3.996, "volume": 12637.0}, {"date": "2020-08-20", "close": 4.1797, "volume": 88426.0}, {"date": "2020-08-21", "close": 4.075, "volume": 165163.0}, {"date": "2020-08-24", "close": 3.9, "volume": 34852.0}, {"date": "2020-08-25", "close": 3.76, "volume": 21091.0}, {"date": "2020-08-26", "close": 3.8185, "volume": 30572.0}, {"date": "2020-08-27", "close": 3.63, "volume": 16249.0}, {"date": "2020-08-28", "close": 3.75, "volume": 28450.0}, {"date": "2020-08-31", "close": 3.75, "volume": 26787.0}, {"date": "2020-09-01", "close": 3.7, "volume": 22319.0}, {"date": "2020-09-02", "close": 3.66, "volume": 19162.0}, {"date": "2020-09-03", "close": 3.72, "volume": 13028.0}, {"date": "2020-09-04", "close": 3.63, "volume": 9289.0}, {"date": "2020-09-08", "close": 3.535, "volume": 26937.0}, {"date": "2020-09-09", "close": 3.705, "volume": 61932.0}, {"date": "2020-09-10", "close": 3.6611, "volume": 21252.0}, {"date": "2020-09-11", "close": 3.5101, "volume": 6621.0}, {"date": "2020-09-14", "close": 3.59, "volume": 22402.0}, {"date": "2020-09-15", "close": 3.61, "volume": 13161.0}, {"date": "2020-09-16", "close": 3.76, "volume": 104230.0}, {"date": "2020-09-17", "close": 3.68, "volume": 7189.0}, {"date": "2020-09-18", "close": 3.66, "volume": 5444.0}, {"date": "2020-09-21", "close": 3.591, "volume": 6724.0}, {"date": "2020-09-22", "close": 3.55, "volume": 10320.0}, {"date": "2020-09-23", "close": 3.53, "volume": 14906.0}, {"date": "2020-09-24", "close": 3.47, "volume": 9950.0}, {"date": "2020-09-25", "close": 3.6101, "volume": 46534.0}, {"date": "2020-09-28", "close": 3.77, "volume": 34959.0}, {"date": "2020-09-29", "close": 3.79, "volume": 173544.0}, {"date": "2020-09-30", "close": 3.8, "volume": 36550.0}, {"date": "2020-10-01", "close": 4.22, "volume": 138574.0}, {"date": "2020-10-02", "close": 4.1708, "volume": 17941.0}, {"date": "2020-10-05", "close": 4.243, "volume": 30605.0}, {"date": "2020-10-06", "close": 4.46, "volume": 82652.0}, {"date": "2020-10-07", "close": 4.4, "volume": 26350.0}, {"date": "2020-10-08", "close": 4.3101, "volume": 13480.0}, {"date": "2020-10-09", "close": 4.54, "volume": 40518.0}, {"date": "2020-10-12", "close": 4.31, "volume": 489501.0}, {"date": "2020-10-13", "close": 4.05, "volume": 27676.0}, {"date": "2020-10-14", "close": 4.07, "volume": 108938.0}, {"date": "2020-10-15", "close": 4.18, "volume": 29838.0}, {"date": "2020-10-16", "close": 3.9792, "volume": 37951.0}, {"date": "2020-10-19", "close": 3.97, "volume": 26388.0}, {"date": "2020-10-20", "close": 4.1, "volume": 7705.0}, {"date": "2020-10-21", "close": 4.05, "volume": 14842.0}, {"date": "2020-10-22", "close": 4.3, "volume": 126806.0}, {"date": "2020-10-23", "close": 4.12, "volume": 5505.0}, {"date": "2020-10-26", "close": 3.84, "volume": 58013.0}, {"date": "2020-10-27", "close": 3.76, "volume": 11339.0}, {"date": "2020-10-28", "close": 3.98, "volume": 46808.0}, {"date": "2020-10-29", "close": 3.85, "volume": 20294.0}, {"date": "2020-10-30", "close": 3.71, "volume": 24601.0}, {"date": "2020-11-02", "close": 3.7, "volume": 13854.0}, {"date": "2020-11-03", "close": 3.85, "volume": 51390.0}, {"date": "2020-11-04", "close": 3.96, "volume": 90253.0}, {"date": "2020-11-05", "close": 4.3, "volume": 35604.0}, {"date": "2020-11-06", "close": 4.275, "volume": 31137.0}, {"date": "2020-11-09", "close": 4.43, "volume": 33649.0}, {"date": "2020-11-10", "close": 4.56, "volume": 45336.0}, {"date": "2020-11-11", "close": 4.49, "volume": 1455547.0}, {"date": "2020-11-12", "close": 7.1, "volume": 15694560.0}, {"date": "2020-11-13", "close": 5.3, "volume": 590622.0}, {"date": "2020-11-16", "close": 5.17, "volume": 375060.0}, {"date": "2020-11-17", "close": 4.71, "volume": 278642.0}, {"date": "2020-11-18", "close": 5.16, "volume": 331435.0}, {"date": "2020-11-19", "close": 5.0, "volume": 98244.0}, {"date": "2020-11-20", "close": 4.82, "volume": 295092.0}, {"date": "2020-11-23", "close": 5.6, "volume": 215281.0}, {"date": "2020-11-24", "close": 5.35, "volume": 68234.0}, {"date": "2020-11-25", "close": 5.18, "volume": 31634.0}, {"date": "2020-11-27", "close": 5.15, "volume": 33871.0}, {"date": "2020-11-30", "close": 5.0, "volume": 68004.0}, {"date": "2020-12-01", "close": 5.22, "volume": 125673.0}, {"date": "2020-12-02", "close": 5.34, "volume": 69036.0}, {"date": "2020-12-03", "close": 5.7, "volume": 375284.0}, {"date": "2020-12-04", "close": 6.06, "volume": 485075.0}, {"date": "2020-12-07", "close": 5.48, "volume": 101688.0}, {"date": "2020-12-08", "close": 5.51, "volume": 262707.0}, {"date": "2020-12-09", "close": 5.41, "volume": 301820.0}, {"date": "2020-12-10", "close": 5.5, "volume": 258884.0}, {"date": "2020-12-11", "close": 5.46, "volume": 167064.0}, {"date": "2020-12-14", "close": 5.52, "volume": 62581.0}, {"date": "2020-12-15", "close": 5.72, "volume": 65266.0}, {"date": "2020-12-16", "close": 5.84, "volume": 18103.0}, {"date": "2020-12-17", "close": 5.62, "volume": 25262.0}, {"date": "2020-12-18", "close": 5.72, "volume": 152752.0}, {"date": "2020-12-21", "close": 5.55, "volume": 342927.0}, {"date": "2020-12-22", "close": 5.49, "volume": 63946.0}, {"date": "2020-12-23", "close": 5.57, "volume": 24925.0}, {"date": "2020-12-24", "close": 5.55, "volume": 35569.0}, {"date": "2020-12-28", "close": 5.85, "volume": 135297.0}, {"date": "2020-12-29", "close": 5.75, "volume": 20635.0}, {"date": "2020-12-30", "close": 5.85, "volume": 13713.0}, {"date": "2020-12-31", "close": 5.48, "volume": 47285.0}, {"date": "2021-01-04", "close": 5.55, "volume": 32532.0}, {"date": "2021-01-05", "close": 6.12, "volume": 70469.0}, {"date": "2021-01-06", "close": 6.21, "volume": 63781.0}, {"date": "2021-01-07", "close": 6.39, "volume": 103738.0}, {"date": "2021-01-08", "close": 6.6, "volume": 37670.0}, {"date": "2021-01-11", "close": 6.58, "volume": 28732.0}, {"date": "2021-01-12", "close": 6.59, "volume": 39332.0}, {"date": "2021-01-13", "close": 6.27, "volume": 21415.0}, {"date": "2021-01-14", "close": 6.12, "volume": 30585.0}, {"date": "2021-01-15", "close": 6.76, "volume": 28738.0}, {"date": "2021-01-19", "close": 6.55, "volume": 51947.0}, {"date": "2021-01-20", "close": 6.11, "volume": 10659.0}, {"date": "2021-01-21", "close": 6.44, "volume": 20197.0}, {"date": "2021-01-22", "close": 6.4, "volume": 58170.0}, {"date": "2021-01-25", "close": 6.7, "volume": 56400.0}, {"date": "2021-01-26", "close": 6.62, "volume": 53712.0}, {"date": "2021-01-27", "close": 6.32, "volume": 18146.0}, {"date": "2021-01-28", "close": 7.57, "volume": 172883.0}, {"date": "2021-01-29", "close": 8.94, "volume": 1147428.0}, {"date": "2021-02-01", "close": 7.91, "volume": 157895.0}, {"date": "2021-02-02", "close": 7.18, "volume": 65590.0}, {"date": "2021-02-03", "close": 7.15, "volume": 170267.0}, {"date": "2021-02-04", "close": 7.65, "volume": 83956.0}, {"date": "2021-02-05", "close": 7.68, "volume": 33092.0}, {"date": "2021-02-08", "close": 8.35, "volume": 72863.0}, {"date": "2021-02-09", "close": 8.12, "volume": 91757.0}, {"date": "2021-02-10", "close": 7.7, "volume": 64577.0}, {"date": "2021-02-11", "close": 8.18, "volume": 93061.0}, {"date": "2021-02-12", "close": 10.06, "volume": 1411918.0}, {"date": "2021-02-16", "close": 10.53, "volume": 670705.0}, {"date": "2021-02-17", "close": 9.25, "volume": 192362.0}, {"date": "2021-02-18", "close": 8.62, "volume": 52626.0}, {"date": "2021-02-19", "close": 9.83, "volume": 228613.0}, {"date": "2021-02-22", "close": 9.4, "volume": 62626.0}, {"date": "2021-02-23", "close": 7.76, "volume": 149026.0}, {"date": "2021-02-24", "close": 7.91, "volume": 27193.0}, {"date": "2021-02-25", "close": 7.62, "volume": 27692.0}, {"date": "2021-02-26", "close": 7.53, "volume": 22132.0}, {"date": "2021-03-01", "close": 7.45, "volume": 14781.0}, {"date": "2021-03-02", "close": 7.48, "volume": 36999.0}, {"date": "2021-03-03", "close": 7.1, "volume": 34674.0}, {"date": "2021-03-04", "close": 6.62, "volume": 50095.0}, {"date": "2021-03-05", "close": 6.94, "volume": 33592.0}, {"date": "2021-03-08", "close": 7.1943, "volume": 47217.0}, {"date": "2021-03-09", "close": 7.52, "volume": 22624.0}, {"date": "2021-03-10", "close": 7.91, "volume": 68465.0}, {"date": "2021-03-11", "close": 7.72, "volume": 48645.0}, {"date": "2021-03-12", "close": 7.87, "volume": 342898.0}, {"date": "2021-03-15", "close": 9.25, "volume": 147562.0}, {"date": "2021-03-16", "close": 9.3, "volume": 60413.0}, {"date": "2021-03-17", "close": 9.52, "volume": 74737.0}, {"date": "2021-03-18", "close": 9.42, "volume": 122338.0}, {"date": "2021-03-19", "close": 9.77, "volume": 213638.0}, {"date": "2021-03-22", "close": 9.86, "volume": 54882.0}, {"date": "2021-03-23", "close": 8.84, "volume": 63678.0}, {"date": "2021-03-24", "close": 8.33, "volume": 63399.0}, {"date": "2021-03-25", "close": 8.74, "volume": 44205.0}, {"date": "2021-03-26", "close": 8.51, "volume": 16164.0}, {"date": "2021-03-29", "close": 8.1, "volume": 30125.0}, {"date": "2021-03-30", "close": 8.35, "volume": 5663.0}, {"date": "2021-03-31", "close": 8.75, "volume": 17000.0}, {"date": "2021-04-01", "close": 8.67, "volume": 5578.0}, {"date": "2021-04-05", "close": 8.38, "volume": 9049.0}, {"date": "2021-04-06", "close": 8.5, "volume": 10763.0}, {"date": "2021-04-07", "close": 8.45, "volume": 2523.0}, {"date": "2021-04-08", "close": 9.03, "volume": 39935.0}, {"date": "2021-04-09", "close": 9.3, "volume": 19652.0}, {"date": "2021-04-12", "close": 8.43, "volume": 34892.0}, {"date": "2021-04-13", "close": 8.4, "volume": 22956.0}, {"date": "2021-04-14", "close": 8.76, "volume": 73423.0}, {"date": "2021-04-15", "close": 7.74, "volume": 47369.0}, {"date": "2021-04-16", "close": 8.26, "volume": 12195.0}, {"date": "2021-04-19", "close": 9.09, "volume": 42347.0}, {"date": "2021-04-20", "close": 8.5, "volume": 24213.0}, {"date": "2021-04-21", "close": 9.79, "volume": 95593.0}, {"date": "2021-04-22", "close": 9.78, "volume": 30671.0}, {"date": "2021-04-23", "close": 10.31, "volume": 46346.0}, {"date": "2021-04-26", "close": 10.35, "volume": 86700.0}, {"date": "2021-04-27", "close": 11.31, "volume": 94776.0}, {"date": "2021-04-28", "close": 12.09, "volume": 108621.0}, {"date": "2021-04-29", "close": 12.33, "volume": 57265.0}, {"date": "2021-04-30", "close": 12.85, "volume": 30766.0}, {"date": "2021-05-03", "close": 14.7, "volume": 227057.0}, {"date": "2021-05-04", "close": 15.35, "volume": 123594.0}, {"date": "2021-05-05", "close": 15.0, "volume": 47262.0}, {"date": "2021-05-06", "close": 14.54, "volume": 59173.0}, {"date": "2021-05-07", "close": 15.12, "volume": 25102.0}, {"date": "2021-05-10", "close": 15.28, "volume": 34140.0}, {"date": "2021-05-11", "close": 14.17, "volume": 38469.0}, {"date": "2021-05-12", "close": 13.31, "volume": 46228.0}, {"date": "2021-05-13", "close": 12.77, "volume": 37438.0}, {"date": "2021-05-14", "close": 13.44, "volume": 36499.0}, {"date": "2021-05-17", "close": 13.73, "volume": 12518.0}, {"date": "2021-05-18", "close": 14.06, "volume": 32141.0}, {"date": "2021-05-19", "close": 14.92, "volume": 111704.0}, {"date": "2021-05-20", "close": 14.85, "volume": 127866.0}, {"date": "2021-05-21", "close": 17.08, "volume": 200494.0}, {"date": "2021-05-24", "close": 17.76, "volume": 80237.0}, {"date": "2021-05-25", "close": 17.65, "volume": 67254.0}, {"date": "2021-05-26", "close": 18.72, "volume": 36810.0}, {"date": "2021-05-27", "close": 18.3, "volume": 28342.0}, {"date": "2021-05-28", "close": 18.25, "volume": 24908.0}, {"date": "2021-06-01", "close": 22.22, "volume": 124240.0}, {"date": "2021-06-02", "close": 27.89, "volume": 867642.0}, {"date": "2021-06-03", "close": 32.89, "volume": 236392.0}, {"date": "2021-06-04", "close": 27.44, "volume": 213927.0}, {"date": "2021-06-07", "close": 29.74, "volume": 180546.0}, {"date": "2021-06-08", "close": 32.62, "volume": 172069.0}, {"date": "2021-06-09", "close": 31.26, "volume": 77097.0}, {"date": "2021-06-10", "close": 31.45, "volume": 46111.0}, {"date": "2021-06-11", "close": 29.51, "volume": 67528.0}, {"date": "2021-06-14", "close": 28.06, "volume": 45914.0}, {"date": "2021-06-15", "close": 28.9, "volume": 51296.0}, {"date": "2021-06-16", "close": 28.47, "volume": 54702.0}, {"date": "2021-06-17", "close": 27.63, "volume": 38278.0}, {"date": "2021-06-18", "close": 27.1, "volume": 91087.0}, {"date": "2021-06-21", "close": 28.4, "volume": 40024.0}, {"date": "2021-06-22", "close": 28.5, "volume": 35365.0}, {"date": "2021-06-23", "close": 29.61, "volume": 96701.0}, {"date": "2021-06-24", "close": 30.7, "volume": 77547.0}, {"date": "2021-06-25", "close": 27.45, "volume": 126589.0}, {"date": "2021-06-28", "close": 26.67, "volume": 56575.0}, {"date": "2021-06-29", "close": 25.65, "volume": 32913.0}, {"date": "2021-06-30", "close": 24.34, "volume": 94876.0}, {"date": "2021-07-01", "close": 25.41, "volume": 44555.0}, {"date": "2021-07-02", "close": 27.54, "volume": 49622.0}, {"date": "2021-07-06", "close": 27.51, "volume": 31215.0}, {"date": "2021-07-07", "close": 26.38, "volume": 32606.0}, {"date": "2021-07-08", "close": 26.485, "volume": 18755.0}, {"date": "2021-07-09", "close": 27.99, "volume": 23035.0}, {"date": "2021-07-12", "close": 27.92, "volume": 20275.0}, {"date": "2021-07-13", "close": 25.79, "volume": 34968.0}, {"date": "2021-07-14", "close": 25.58, "volume": 21568.0}, {"date": "2021-07-15", "close": 24.71, "volume": 19018.0}, {"date": "2021-07-16", "close": 21.78, "volume": 65309.0}, {"date": "2021-07-19", "close": 21.84, "volume": 53916.0}, {"date": "2021-07-20", "close": 23.42, "volume": 31892.0}, {"date": "2021-07-21", "close": 24.29, "volume": 16594.0}, {"date": "2021-07-22", "close": 23.4, "volume": 15077.0}, {"date": "2021-07-23", "close": 22.49, "volume": 18524.0}, {"date": "2021-07-26", "close": 21.93, "volume": 23723.0}, {"date": "2021-07-27", "close": 21.94, "volume": 9678.0}, {"date": "2021-07-28", "close": 21.5, "volume": 9486.0}, {"date": "2021-07-29", "close": 22.76, "volume": 12468.0}, {"date": "2021-07-30", "close": 22.35, "volume": 14736.0}, {"date": "2021-08-02", "close": 22.5, "volume": 23264.0}, {"date": "2021-08-03", "close": 22.89, "volume": 13584.0}, {"date": "2021-08-04", "close": 24.25, "volume": 28811.0}, {"date": "2021-08-05", "close": 24.29, "volume": 25472.0}, {"date": "2021-08-06", "close": 23.65, "volume": 21527.0}, {"date": "2021-08-09", "close": 24.11, "volume": 29722.0}, {"date": "2021-08-10", "close": 27.0, "volume": 28597.0}, {"date": "2021-08-11", "close": 26.4, "volume": 17221.0}, {"date": "2021-08-12", "close": 26.1, "volume": 12375.0}, {"date": "2021-08-13", "close": 26.52, "volume": 15695.0}, {"date": "2021-08-16", "close": 25.43, "volume": 30052.0}, {"date": "2021-08-17", "close": 25.5, "volume": 14992.0}, {"date": "2021-08-18", "close": 26.21, "volume": 15056.0}, {"date": "2021-08-19", "close": 25.2, "volume": 16313.0}, {"date": "2021-08-20", "close": 25.12, "volume": 22091.0}, {"date": "2021-08-23", "close": 27.88, "volume": 34251.0}, {"date": "2021-08-24", "close": 28.03, "volume": 46913.0}, {"date": "2021-08-25", "close": 27.6, "volume": 33513.0}, {"date": "2021-08-26", "close": 28.5, "volume": 26537.0}, {"date": "2021-08-27", "close": 29.37, "volume": 75053.0}, {"date": "2021-08-30", "close": 29.7, "volume": 51460.0}, {"date": "2021-08-31", "close": 29.7, "volume": 35347.0}, {"date": "2021-09-01", "close": 28.99, "volume": 115592.0}, {"date": "2021-09-02", "close": 29.79, "volume": 65658.0}, {"date": "2021-09-03", "close": 28.0, "volume": 63057.0}, {"date": "2021-09-07", "close": 29.49, "volume": 30216.0}, {"date": "2021-09-08", "close": 30.0, "volume": 52696.0}, {"date": "2021-09-09", "close": 30.15, "volume": 47123.0}, {"date": "2021-09-10", "close": 29.5438, "volume": 39251.0}, {"date": "2021-09-13", "close": 29.73, "volume": 75456.0}, {"date": "2021-09-14", "close": 29.5, "volume": 45091.0}, {"date": "2021-09-15", "close": 30.64, "volume": 40667.0}, {"date": "2021-09-16", "close": 33.81, "volume": 135108.0}, {"date": "2021-09-17", "close": 32.39, "volume": 66420.0}, {"date": "2021-09-20", "close": 27.85, "volume": 117766.0}, {"date": "2021-09-21", "close": 29.03, "volume": 54736.0}, {"date": "2021-09-22", "close": 30.88, "volume": 32904.0}, {"date": "2021-09-23", "close": 31.3, "volume": 33468.0}, {"date": "2021-09-24", "close": 31.04, "volume": 15184.0}, {"date": "2021-09-27", "close": 32.4, "volume": 59843.0}, {"date": "2021-09-28", "close": 30.85, "volume": 49963.0}, {"date": "2021-09-29", "close": 30.27, "volume": 40777.0}, {"date": "2021-09-30", "close": 31.18, "volume": 29931.0}, {"date": "2021-10-01", "close": 32.31, "volume": 26250.0}, {"date": "2021-10-04", "close": 29.48, "volume": 61519.0}, {"date": "2021-10-05", "close": 30.5, "volume": 23081.0}, {"date": "2021-10-06", "close": 29.46, "volume": 39524.0}, {"date": "2021-10-07", "close": 28.5, "volume": 45855.0}, {"date": "2021-10-08", "close": 26.61, "volume": 29895.0}, {"date": "2021-10-11", "close": 27.31, "volume": 36039.0}, {"date": "2021-10-12", "close": 26.43, "volume": 28265.0}, {"date": "2021-10-13", "close": 25.79, "volume": 50707.0}, {"date": "2021-10-14", "close": 24.76, "volume": 23009.0}, {"date": "2021-10-15", "close": 25.4, "volume": 42194.0}, {"date": "2021-10-18", "close": 30.5, "volume": 97989.0}, {"date": "2021-10-19", "close": 31.0, "volume": 66167.0}, {"date": "2021-10-20", "close": 30.75, "volume": 26134.0}, {"date": "2021-10-21", "close": 30.45, "volume": 22334.0}, {"date": "2021-10-22", "close": 30.75, "volume": 16845.0}, {"date": "2021-10-25", "close": 31.28, "volume": 31953.0}, {"date": "2021-10-26", "close": 31.02, "volume": 17059.0}, {"date": "2021-10-27", "close": 29.74, "volume": 19347.0}, {"date": "2021-10-28", "close": 30.74, "volume": 19342.0}, {"date": "2021-10-29", "close": 31.97, "volume": 21100.0}, {"date": "2021-11-01", "close": 29.85, "volume": 165578.0}, {"date": "2021-11-02", "close": 27.33, "volume": 41186.0}, {"date": "2021-11-03", "close": 26.6, "volume": 46227.0}, {"date": "2021-11-04", "close": 25.19, "volume": 59148.0}, {"date": "2021-11-05", "close": 24.5, "volume": 44779.0}, {"date": "2021-11-08", "close": 27.96, "volume": 139925.0}, {"date": "2021-11-09", "close": 30.51, "volume": 87879.0}, {"date": "2021-11-10", "close": 28.72, "volume": 97010.0}, {"date": "2021-11-11", "close": 25.17, "volume": 122978.0}, {"date": "2021-11-12", "close": 23.83, "volume": 92086.0}, {"date": "2021-11-15", "close": 22.2, "volume": 74835.0}, {"date": "2021-11-16", "close": 22.37, "volume": 88520.0}, {"date": "2021-11-17", "close": 20.22, "volume": 64403.0}, {"date": "2021-11-18", "close": 19.69, "volume": 34180.0}, {"date": "2021-11-19", "close": 20.81, "volume": 35146.0}, {"date": "2021-11-22", "close": 21.35, "volume": 69243.0}, {"date": "2021-11-23", "close": 20.43, "volume": 45019.0}, {"date": "2021-11-24", "close": 21.16, "volume": 31896.0}, {"date": "2021-11-26", "close": 20.71, "volume": 37556.0}, {"date": "2021-11-29", "close": 21.53, "volume": 43885.0}, {"date": "2021-11-30", "close": 20.4, "volume": 50008.0}, {"date": "2021-12-01", "close": 18.92, "volume": 40066.0}, {"date": "2021-12-02", "close": 19.85, "volume": 32284.0}, {"date": "2021-12-03", "close": 19.15, "volume": 29009.0}, {"date": "2021-12-06", "close": 19.49, "volume": 46201.0}, {"date": "2021-12-07", "close": 20.84, "volume": 53295.0}, {"date": "2021-12-08", "close": 21.8, "volume": 39429.0}, {"date": "2021-12-09", "close": 21.02, "volume": 19611.0}, {"date": "2021-12-10", "close": 20.56, "volume": 57405.0}, {"date": "2021-12-13", "close": 19.4, "volume": 51157.0}, {"date": "2021-12-14", "close": 18.39, "volume": 45887.0}, {"date": "2021-12-15", "close": 18.3, "volume": 37870.0}, {"date": "2021-12-16", "close": 17.38, "volume": 19903.0}, {"date": "2021-12-17", "close": 17.56, "volume": 16945.0}, {"date": "2021-12-20", "close": 17.8, "volume": 30808.0}, {"date": "2021-12-21", "close": 17.86, "volume": 30091.0}, {"date": "2021-12-22", "close": 18.2, "volume": 11356.0}, {"date": "2021-12-23", "close": 18.37, "volume": 19011.0}, {"date": "2021-12-27", "close": 17.98, "volume": 41326.0}, {"date": "2021-12-28", "close": 18.5, "volume": 33179.0}, {"date": "2021-12-29", "close": 18.67, "volume": 14213.0}, {"date": "2021-12-30", "close": 18.14, "volume": 35435.0}, {"date": "2021-12-31", "close": 19.04, "volume": 14818.0}, {"date": "2022-01-03", "close": 19.78, "volume": 17698.0}, {"date": "2022-01-04", "close": 19.39, "volume": 20002.0}, {"date": "2022-01-05", "close": 19.49, "volume": 46836.0}, {"date": "2022-01-06", "close": 19.2, "volume": 23479.0}, {"date": "2022-01-07", "close": 19.5, "volume": 21228.0}, {"date": "2022-01-10", "close": 18.54, "volume": 45365.0}, {"date": "2022-01-11", "close": 18.85, "volume": 28022.0}, {"date": "2022-01-12", "close": 18.97, "volume": 11900.0}, {"date": "2022-01-13", "close": 18.3, "volume": 15211.0}, {"date": "2022-01-14", "close": 19.25, "volume": 23159.0}, {"date": "2022-01-18", "close": 18.69, "volume": 17078.0}, {"date": "2022-01-19", "close": 19.6, "volume": 49129.0}, {"date": "2022-01-20", "close": 19.09, "volume": 30740.0}, {"date": "2022-01-21", "close": 17.71, "volume": 54803.0}, {"date": "2022-01-24", "close": 17.18, "volume": 50188.0}, {"date": "2022-01-25", "close": 18.31, "volume": 13166.0}, {"date": "2022-01-26", "close": 17.0, "volume": 79517.0}, {"date": "2022-01-27", "close": 17.85, "volume": 23818.0}, {"date": "2022-01-28", "close": 18.93, "volume": 39738.0}, {"date": "2022-01-31", "close": 19.2, "volume": 18828.0}, {"date": "2022-02-01", "close": 21.3, "volume": 49489.0}, {"date": "2022-02-02", "close": 21.0, "volume": 25050.0}, {"date": "2022-02-03", "close": 20.83, "volume": 40093.0}, {"date": "2022-02-04", "close": 21.62, "volume": 21814.0}, {"date": "2022-02-07", "close": 23.32, "volume": 48032.0}, {"date": "2022-02-08", "close": 22.86, "volume": 31151.0}, {"date": "2022-02-09", "close": 24.1, "volume": 54280.0}, {"date": "2022-02-10", "close": 24.01, "volume": 38105.0}, {"date": "2022-02-11", "close": 23.84, "volume": 46708.0}, {"date": "2022-02-14", "close": 24.36, "volume": 30123.0}, {"date": "2022-02-15", "close": 24.24, "volume": 29488.0}, {"date": "2022-02-16", "close": 23.88, "volume": 22472.0}, {"date": "2022-02-17", "close": 26.24, "volume": 97017.0}, {"date": "2022-02-18", "close": 27.93, "volume": 252005.0}, {"date": "2022-02-22", "close": 24.63, "volume": 142094.0}, {"date": "2022-02-23", "close": 24.25, "volume": 96739.0}, {"date": "2022-02-24", "close": 23.66, "volume": 39044.0}, {"date": "2022-02-25", "close": 25.37, "volume": 117430.0}, {"date": "2022-02-28", "close": 25.63, "volume": 101431.0}, {"date": "2022-03-01", "close": 24.49, "volume": 43425.0}, {"date": "2022-03-02", "close": 26.29, "volume": 79013.0}, {"date": "2022-03-03", "close": 26.04, "volume": 38464.0}, {"date": "2022-03-04", "close": 27.41, "volume": 82437.0}, {"date": "2022-03-07", "close": 27.95, "volume": 116957.0}, {"date": "2022-03-08", "close": 27.61, "volume": 59880.0}, {"date": "2022-03-09", "close": 27.78, "volume": 37963.0}, {"date": "2022-03-10", "close": 28.85, "volume": 58329.0}, {"date": "2022-03-11", "close": 29.48, "volume": 41308.0}, {"date": "2022-03-14", "close": 25.26, "volume": 96780.0}, {"date": "2022-03-15", "close": 24.7, "volume": 58939.0}, {"date": "2022-03-16", "close": 25.53, "volume": 21580.0}, {"date": "2022-03-17", "close": 25.35, "volume": 39035.0}, {"date": "2022-03-18", "close": 24.42, "volume": 38587.0}, {"date": "2022-03-21", "close": 29.59, "volume": 206254.0}, {"date": "2022-03-22", "close": 29.81, "volume": 59316.0}, {"date": "2022-03-23", "close": 31.65, "volume": 50909.0}, {"date": "2022-03-24", "close": 32.92, "volume": 79352.0}, {"date": "2022-03-25", "close": 31.0, "volume": 69060.0}, {"date": "2022-03-28", "close": 33.8, "volume": 48503.0}, {"date": "2022-03-29", "close": 32.45, "volume": 40538.0}, {"date": "2022-03-30", "close": 32.74, "volume": 24673.0}, {"date": "2022-03-31", "close": 33.9, "volume": 26972.0}, {"date": "2022-04-01", "close": 33.43, "volume": 68718.0}, {"date": "2022-04-04", "close": 37.98, "volume": 129329.0}, {"date": "2022-04-05", "close": 34.56, "volume": 95572.0}, {"date": "2022-04-06", "close": 33.16, "volume": 80354.0}, {"date": "2022-04-07", "close": 32.64, "volume": 37890.0}, {"date": "2022-04-08", "close": 34.08, "volume": 20198.0}, {"date": "2022-04-11", "close": 30.98, "volume": 51525.0}, {"date": "2022-04-12", "close": 29.38, "volume": 81455.0}, {"date": "2022-04-13", "close": 29.21, "volume": 42396.0}, {"date": "2022-04-14", "close": 30.89, "volume": 64845.0}, {"date": "2022-04-18", "close": 36.0, "volume": 133004.0}, {"date": "2022-04-19", "close": 37.81, "volume": 90715.0}, {"date": "2022-04-20", "close": 39.9, "volume": 182523.0}, {"date": "2022-04-21", "close": 42.75, "volume": 240808.0}, {"date": "2022-04-22", "close": 39.8, "volume": 132085.0}, {"date": "2022-04-25", "close": 32.21, "volume": 223709.0}, {"date": "2022-04-26", "close": 35.96, "volume": 118861.0}, {"date": "2022-04-27", "close": 37.89, "volume": 79569.0}, {"date": "2022-04-28", "close": 37.81, "volume": 61612.0}, {"date": "2022-04-29", "close": 36.8, "volume": 38719.0}, {"date": "2022-05-02", "close": 36.26, "volume": 55768.0}, {"date": "2022-05-03", "close": 38.87, "volume": 60753.0}, {"date": "2022-05-04", "close": 38.61, "volume": 49405.0}, {"date": "2022-05-05", "close": 37.49, "volume": 30102.0}, {"date": "2022-05-06", "close": 35.8, "volume": 52660.0}, {"date": "2022-05-09", "close": 33.18, "volume": 85775.0}, {"date": "2022-05-10", "close": 33.94, "volume": 47177.0}, {"date": "2022-05-11", "close": 34.79, "volume": 38625.0}, {"date": "2022-05-12", "close": 31.77, "volume": 59358.0}, {"date": "2022-05-13", "close": 33.25, "volume": 37017.0}, {"date": "2022-05-16", "close": 34.61, "volume": 22136.0}, {"date": "2022-05-17", "close": 35.0, "volume": 42377.0}, {"date": "2022-05-18", "close": 33.21, "volume": 58286.0}, {"date": "2022-05-19", "close": 32.84, "volume": 40184.0}, {"date": "2022-05-20", "close": 32.69, "volume": 57399.0}, {"date": "2022-05-23", "close": 30.49, "volume": 190592.0}, {"date": "2022-05-24", "close": 28.63, "volume": 140907.0}, {"date": "2022-05-25", "close": 27.86, "volume": 106171.0}, {"date": "2022-05-26", "close": 28.25, "volume": 54791.0}, {"date": "2022-05-27", "close": 28.31, "volume": 29097.0}, {"date": "2022-05-31", "close": 28.31, "volume": 65024.0}, {"date": "2022-06-01", "close": 28.85, "volume": 24152.0}, {"date": "2022-06-02", "close": 28.8, "volume": 39009.0}, {"date": "2022-06-03", "close": 28.08, "volume": 16731.0}, {"date": "2022-06-06", "close": 28.71, "volume": 34796.0}, {"date": "2022-06-07", "close": 28.37, "volume": 22685.0}, {"date": "2022-06-08", "close": 24.9, "volume": 166863.0}, {"date": "2022-06-09", "close": 24.05, "volume": 53362.0}, {"date": "2022-06-10", "close": 23.43, "volume": 42219.0}, {"date": "2022-06-13", "close": 21.26, "volume": 110427.0}, {"date": "2022-06-14", "close": 21.76, "volume": 39508.0}, {"date": "2022-06-15", "close": 21.83, "volume": 19514.0}, {"date": "2022-06-16", "close": 20.65, "volume": 33390.0}, {"date": "2022-06-17", "close": 20.0, "volume": 38024.0}, {"date": "2022-06-21", "close": 20.17, "volume": 63922.0}, {"date": "2022-06-22", "close": 18.63, "volume": 63580.0}, {"date": "2022-06-23", "close": 18.56, "volume": 45527.0}, {"date": "2022-06-24", "close": 18.01, "volume": 22036.0}, {"date": "2022-06-27", "close": 18.97, "volume": 31904.0}, {"date": "2022-06-28", "close": 18.9, "volume": 19777.0}, {"date": "2022-06-29", "close": 17.97, "volume": 20703.0}, {"date": "2022-06-30", "close": 18.09, "volume": 23066.0}, {"date": "2022-07-01", "close": 17.8, "volume": 32281.0}, {"date": "2022-07-05", "close": 16.73, "volume": 22198.0}, {"date": "2022-07-06", "close": 16.0, "volume": 54075.0}, {"date": "2022-07-07", "close": 16.53, "volume": 38055.0}, {"date": "2022-07-08", "close": 16.47, "volume": 24130.0}, {"date": "2022-07-11", "close": 16.05, "volume": 16437.0}, {"date": "2022-07-12", "close": 15.96, "volume": 21426.0}, {"date": "2022-07-13", "close": 16.05, "volume": 13894.0}, {"date": "2022-07-14", "close": 15.55, "volume": 16915.0}, {"date": "2022-07-15", "close": 15.62, "volume": 22559.0}, {"date": "2022-07-18", "close": 16.45, "volume": 55892.0}, {"date": "2022-07-19", "close": 16.84, "volume": 21489.0}, {"date": "2022-07-20", "close": 17.0, "volume": 40112.0}, {"date": "2022-07-21", "close": 17.2, "volume": 40115.0}, {"date": "2022-07-22", "close": 17.66, "volume": 38983.0}, {"date": "2022-07-25", "close": 17.09, "volume": 68395.0}, {"date": "2022-07-26", "close": 16.32, "volume": 26731.0}, {"date": "2022-07-27", "close": 16.93, "volume": 11509.0}, {"date": "2022-07-28", "close": 17.46, "volume": 16756.0}, {"date": "2022-07-29", "close": 17.48, "volume": 22828.0}, {"date": "2022-08-01", "close": 17.44, "volume": 26644.0}, {"date": "2022-08-02", "close": 17.0, "volume": 21830.0}, {"date": "2022-08-03", "close": 16.48, "volume": 32881.0}, {"date": "2022-08-04", "close": 16.125, "volume": 20873.0}, {"date": "2022-08-05", "close": 16.22, "volume": 25584.0}, {"date": "2022-08-08", "close": 17.71, "volume": 103363.0}, {"date": "2022-08-09", "close": 18.4, "volume": 107497.0}, {"date": "2022-08-10", "close": 18.99, "volume": 58507.0}, {"date": "2022-08-11", "close": 18.04, "volume": 97574.0}, {"date": "2022-08-12", "close": 18.21, "volume": 68808.0}, {"date": "2022-08-15", "close": 17.12, "volume": 58628.0}, {"date": "2022-08-16", "close": 15.99, "volume": 214282.0}, {"date": "2022-08-17", "close": 15.86, "volume": 112238.0}, {"date": "2022-08-18", "close": 15.9, "volume": 63989.0}, {"date": "2022-08-19", "close": 15.29, "volume": 40548.0}, {"date": "2022-08-22", "close": 15.15, "volume": 55873.0}, {"date": "2022-08-23", "close": 15.22, "volume": 45718.0}, {"date": "2022-08-24", "close": 15.02, "volume": 61765.0}, {"date": "2022-08-25", "close": 14.76, "volume": 39815.0}, {"date": "2022-08-26", "close": 14.35, "volume": 39078.0}, {"date": "2022-08-29", "close": 14.59, "volume": 28911.0}, {"date": "2022-08-30", "close": 13.71, "volume": 85045.0}, {"date": "2022-08-31", "close": 14.2, "volume": 25071.0}, {"date": "2022-09-01", "close": 13.8, "volume": 37712.0}, {"date": "2022-09-02", "close": 13.81, "volume": 28523.0}, {"date": "2022-09-06", "close": 13.66, "volume": 18997.0}, {"date": "2022-09-07", "close": 13.03, "volume": 106239.0}, {"date": "2022-09-08", "close": 13.84, "volume": 40556.0}, {"date": "2022-09-09", "close": 14.05, "volume": 46550.0}, {"date": "2022-09-12", "close": 14.2, "volume": 31517.0}, {"date": "2022-09-13", "close": 13.98, "volume": 45560.0}, {"date": "2022-09-14", "close": 14.26, "volume": 23008.0}, {"date": "2022-09-15", "close": 14.11, "volume": 20239.0}, {"date": "2022-09-16", "close": 13.33, "volume": 39890.0}, {"date": "2022-09-19", "close": 12.94, "volume": 25140.0}, {"date": "2022-09-20", "close": 14.43, "volume": 51518.0}, {"date": "2022-09-21", "close": 14.3, "volume": 34089.0}, {"date": "2022-09-22", "close": 13.92, "volume": 27481.0}, {"date": "2022-09-23", "close": 13.23, "volume": 40873.0}, {"date": "2022-09-26", "close": 13.15, "volume": 26052.0}, {"date": "2022-09-27", "close": 14.01, "volume": 38255.0}, {"date": "2022-09-28", "close": 14.0, "volume": 30835.0}, {"date": "2022-09-29", "close": 13.11, "volume": 43994.0}, {"date": "2022-09-30", "close": 13.0, "volume": 23190.0}, {"date": "2022-10-03", "close": 13.41, "volume": 13949.0}, {"date": "2022-10-04", "close": 13.825, "volume": 27705.0}, {"date": "2022-10-05", "close": 14.49, "volume": 39222.0}, {"date": "2022-10-06", "close": 14.95, "volume": 56062.0}, {"date": "2022-10-07", "close": 14.82, "volume": 25328.0}, {"date": "2022-10-10", "close": 14.1, "volume": 20137.0}, {"date": "2022-10-11", "close": 13.96, "volume": 13658.0}, {"date": "2022-10-12", "close": 13.91, "volume": 18592.0}, {"date": "2022-10-13", "close": 14.04, "volume": 26116.0}, {"date": "2022-10-14", "close": 14.33, "volume": 9864.0}, {"date": "2022-10-17", "close": 14.28, "volume": 9277.0}, {"date": "2022-10-18", "close": 14.43, "volume": 24950.0}, {"date": "2022-10-19", "close": 14.45, "volume": 4011.0}, {"date": "2022-10-20", "close": 14.15, "volume": 18195.0}, {"date": "2022-10-21", "close": 14.42, "volume": 22047.0}, {"date": "2022-10-24", "close": 14.15, "volume": 24248.0}, {"date": "2022-10-25", "close": 14.78, "volume": 10771.0}, {"date": "2022-10-26", "close": 15.18, "volume": 13043.0}, {"date": "2022-10-27", "close": 14.25, "volume": 9895.0}, {"date": "2022-10-28", "close": 13.84, "volume": 15791.0}, {"date": "2022-10-31", "close": 13.47, "volume": 39213.0}, {"date": "2022-11-01", "close": 13.88, "volume": 13805.0}, {"date": "2022-11-02", "close": 13.73, "volume": 6765.0}, {"date": "2022-11-03", "close": 13.95, "volume": 8617.0}, {"date": "2022-11-04", "close": 14.83, "volume": 15585.0}, {"date": "2022-11-07", "close": 15.43, "volume": 23306.0}, {"date": "2022-11-08", "close": 15.1, "volume": 14986.0}, {"date": "2022-11-09", "close": 14.86, "volume": 13954.0}, {"date": "2022-11-10", "close": 15.21, "volume": 12336.0}, {"date": "2022-11-11", "close": 16.16, "volume": 89115.0}, {"date": "2022-11-14", "close": 16.5082, "volume": 28689.0}, {"date": "2022-11-15", "close": 16.45, "volume": 27505.0}, {"date": "2022-11-16", "close": 16.03, "volume": 16463.0}, {"date": "2022-11-17", "close": 16.0, "volume": 55034.0}, {"date": "2022-11-18", "close": 16.19, "volume": 18407.0}, {"date": "2022-11-21", "close": 16.325, "volume": 11808.0}, {"date": "2022-11-22", "close": 16.2, "volume": 8886.0}, {"date": "2022-11-23", "close": 16.31, "volume": 13376.0}, {"date": "2022-11-25", "close": 16.7, "volume": 17779.0}, {"date": "2022-11-28", "close": 15.37, "volume": 58835.0}, {"date": "2022-11-29", "close": 15.67, "volume": 10486.0}, {"date": "2022-11-30", "close": 16.05, "volume": 20441.0}, {"date": "2022-12-01", "close": 16.1, "volume": 19765.0}, {"date": "2022-12-02", "close": 16.23, "volume": 9945.0}, {"date": "2022-12-05", "close": 16.3, "volume": 27123.0}, {"date": "2022-12-06", "close": 15.93, "volume": 18188.0}, {"date": "2022-12-07", "close": 15.825, "volume": 13014.0}, {"date": "2022-12-08", "close": 16.37, "volume": 10926.0}, {"date": "2022-12-09", "close": 16.26, "volume": 5873.0}, {"date": "2022-12-12", "close": 16.49, "volume": 9689.0}, {"date": "2022-12-13", "close": 16.71, "volume": 10607.0}, {"date": "2022-12-14", "close": 16.27, "volume": 22239.0}, {"date": "2022-12-15", "close": 16.11, "volume": 12059.0}, {"date": "2022-12-16", "close": 15.96, "volume": 2737.0}, {"date": "2022-12-19", "close": 15.71, "volume": 9931.0}, {"date": "2022-12-20", "close": 16.09, "volume": 15523.0}, {"date": "2022-12-21", "close": 16.98, "volume": 8779.0}, {"date": "2022-12-22", "close": 16.575, "volume": 8430.0}, {"date": "2022-12-23", "close": 16.515, "volume": 10438.0}, {"date": "2022-12-27", "close": 17.1, "volume": 40333.0}, {"date": "2022-12-28", "close": 16.94, "volume": 7969.0}, {"date": "2022-12-29", "close": 17.04, "volume": 6314.0}, {"date": "2022-12-30", "close": 17.185, "volume": 2512.0}, {"date": "2023-01-03", "close": 16.94, "volume": 5807.0}, {"date": "2023-01-04", "close": 16.5, "volume": 22080.0}, {"date": "2023-01-05", "close": 16.89, "volume": 7486.0}, {"date": "2023-01-06", "close": 16.95, "volume": 60229.0}, {"date": "2023-01-09", "close": 17.34, "volume": 14526.0}, {"date": "2023-01-10", "close": 17.39, "volume": 4833.0}, {"date": "2023-01-11", "close": 17.2401, "volume": 12059.0}, {"date": "2023-01-12", "close": 17.35, "volume": 5138.0}, {"date": "2023-01-13", "close": 17.45, "volume": 8082.0}, {"date": "2023-01-17", "close": 17.32, "volume": 10105.0}, {"date": "2023-01-18", "close": 16.48, "volume": 25199.0}, {"date": "2023-01-19", "close": 15.74, "volume": 5555.0}, {"date": "2023-01-20", "close": 16.0, "volume": 7710.0}, {"date": "2023-01-23", "close": 16.0, "volume": 13075.0}, {"date": "2023-01-24", "close": 15.74, "volume": 9009.0}, {"date": "2023-01-25", "close": 15.91, "volume": 6276.0}, {"date": "2023-01-26", "close": 15.99, "volume": 10963.0}, {"date": "2023-01-27", "close": 16.0381, "volume": 17015.0}, {"date": "2023-01-30", "close": 15.88, "volume": 9302.0}, {"date": "2023-01-31", "close": 15.87, "volume": 4619.0}, {"date": "2023-02-01", "close": 16.06, "volume": 8291.0}, {"date": "2023-02-02", "close": 16.025, "volume": 15146.0}, {"date": "2023-02-03", "close": 15.78, "volume": 4654.0}, {"date": "2023-02-06", "close": 16.1, "volume": 15125.0}, {"date": "2023-02-07", "close": 16.49, "volume": 14979.0}, {"date": "2023-02-08", "close": 16.81, "volume": 14246.0}, {"date": "2023-02-09", "close": 16.6899, "volume": 12692.0}, {"date": "2023-02-10", "close": 16.92, "volume": 5981.0}, {"date": "2023-02-13", "close": 17.03, "volume": 22089.0}, {"date": "2023-02-14", "close": 17.05, "volume": 21293.0}, {"date": "2023-02-15", "close": 16.9199, "volume": 7899.0}, {"date": "2023-02-16", "close": 16.87, "volume": 14387.0}, {"date": "2023-02-17", "close": 16.43, "volume": 9835.0}, {"date": "2023-02-21", "close": 16.87, "volume": 20013.0}, {"date": "2023-02-22", "close": 17.26, "volume": 9353.0}, {"date": "2023-02-23", "close": 18.08, "volume": 14285.0}, {"date": "2023-02-24", "close": 18.27, "volume": 35041.0}, {"date": "2023-02-27", "close": 18.2699, "volume": 14070.0}, {"date": "2023-02-28", "close": 18.69, "volume": 15886.0}, {"date": "2023-03-01", "close": 18.71, "volume": 14491.0}, {"date": "2023-03-02", "close": 18.39, "volume": 19136.0}, {"date": "2023-03-03", "close": 18.35, "volume": 21143.0}, {"date": "2023-03-06", "close": 18.32, "volume": 5930.0}, {"date": "2023-03-07", "close": 18.05, "volume": 12117.0}, {"date": "2023-03-08", "close": 18.4, "volume": 11131.0}, {"date": "2023-03-09", "close": 17.96, "volume": 16099.0}, {"date": "2023-03-10", "close": 17.9, "volume": 9216.0}, {"date": "2023-03-13", "close": 17.62, "volume": 8558.0}, {"date": "2023-03-14", "close": 17.82, "volume": 14164.0}, {"date": "2023-03-15", "close": 17.3, "volume": 7252.0}, {"date": "2023-03-16", "close": 17.0745, "volume": 14460.0}, {"date": "2023-03-17", "close": 16.75, "volume": 16449.0}, {"date": "2023-03-20", "close": 16.6101, "volume": 14933.0}, {"date": "2023-03-21", "close": 17.0025, "volume": 20418.0}, {"date": "2023-03-22", "close": 16.9056, "volume": 7541.0}, {"date": "2023-03-23", "close": 16.98, "volume": 13427.0}, {"date": "2023-03-24", "close": 16.9, "volume": 9571.0}, {"date": "2023-03-27", "close": 16.79, "volume": 20649.0}, {"date": "2023-03-28", "close": 17.055, "volume": 9748.0}, {"date": "2023-03-29", "close": 16.97, "volume": 46567.0}, {"date": "2023-03-30", "close": 16.7, "volume": 4110.0}, {"date": "2023-03-31", "close": 16.57, "volume": 10886.0}, {"date": "2023-04-03", "close": 16.295, "volume": 6174.0}, {"date": "2023-04-04", "close": 16.27, "volume": 7093.0}, {"date": "2023-04-05", "close": 15.9999, "volume": 2690.0}, {"date": "2023-04-06", "close": 15.75, "volume": 7626.0}, {"date": "2023-04-10", "close": 16.08, "volume": 1453.0}, {"date": "2023-04-11", "close": 16.51, "volume": 3763.0}, {"date": "2023-04-12", "close": 16.29, "volume": 5094.0}, {"date": "2023-04-13", "close": 17.06, "volume": 13216.0}, {"date": "2023-04-14", "close": 16.94, "volume": 3989.0}, {"date": "2023-04-17", "close": 17.07, "volume": 4712.0}, {"date": "2023-04-18", "close": 16.96, "volume": 4853.0}, {"date": "2023-04-19", "close": 16.93, "volume": 5602.0}, {"date": "2023-04-20", "close": 16.7, "volume": 4070.0}, {"date": "2023-04-21", "close": 16.66, "volume": 9166.0}, {"date": "2023-04-24", "close": 17.0432, "volume": 23747.0}, {"date": "2023-04-25", "close": 16.91, "volume": 59616.0}, {"date": "2023-04-26", "close": 16.84, "volume": 14046.0}, {"date": "2023-04-27", "close": 17.1, "volume": 12477.0}, {"date": "2023-04-28", "close": 17.1, "volume": 6903.0}, {"date": "2023-05-01", "close": 16.66, "volume": 6263.0}, {"date": "2023-05-02", "close": 15.66, "volume": 15848.0}, {"date": "2023-05-03", "close": 15.515, "volume": 5460.0}, {"date": "2023-05-04", "close": 15.01, "volume": 14496.0}, {"date": "2023-05-05", "close": 15.38, "volume": 7729.0}, {"date": "2023-05-08", "close": 15.4599, "volume": 39573.0}, {"date": "2023-05-09", "close": 15.41, "volume": 18522.0}, {"date": "2023-05-10", "close": 15.35, "volume": 8241.0}, {"date": "2023-05-11", "close": 15.41, "volume": 14877.0}, {"date": "2023-05-12", "close": 15.3, "volume": 5474.0}, {"date": "2023-05-15", "close": 15.26, "volume": 5787.0}, {"date": "2023-05-16", "close": 15.35, "volume": 11580.0}, {"date": "2023-05-17", "close": 16.0, "volume": 7931.0}, {"date": "2023-05-18", "close": 15.51, "volume": 11533.0}, {"date": "2023-05-19", "close": 15.56, "volume": 2770.0}, {"date": "2023-05-22", "close": 15.4, "volume": 13870.0}, {"date": "2023-05-23", "close": 15.19, "volume": 7063.0}, {"date": "2023-05-24", "close": 15.01, "volume": 22298.0}, {"date": "2023-05-25", "close": 14.75, "volume": 5835.0}, {"date": "2023-05-26", "close": 14.5, "volume": 7004.0}, {"date": "2023-05-30", "close": 14.3, "volume": 14778.0}, {"date": "2023-05-31", "close": 13.8, "volume": 9586.0}, {"date": "2023-06-01", "close": 13.89, "volume": 8076.0}, {"date": "2023-06-02", "close": 14.3, "volume": 5732.0}, {"date": "2023-06-05", "close": 14.15, "volume": 4410.0}, {"date": "2023-06-06", "close": 14.3, "volume": 4219.0}, {"date": "2023-06-07", "close": 14.1, "volume": 5529.0}, {"date": "2023-06-08", "close": 14.11, "volume": 7224.0}, {"date": "2023-06-09", "close": 13.9, "volume": 9653.0}, {"date": "2023-06-12", "close": 14.0586, "volume": 2155.0}, {"date": "2023-06-13", "close": 13.65, "volume": 7973.0}, {"date": "2023-06-14", "close": 13.9799, "volume": 2069.0}, {"date": "2023-06-15", "close": 14.0655, "volume": 6323.0}, {"date": "2023-06-16", "close": 13.99, "volume": 2856.0}, {"date": "2023-06-20", "close": 14.1737, "volume": 12685.0}, {"date": "2023-06-21", "close": 14.1501, "volume": 6237.0}, {"date": "2023-06-22", "close": 14.11, "volume": 9451.0}, {"date": "2023-06-23", "close": 14.1, "volume": 7673.0}, {"date": "2023-06-26", "close": 14.02, "volume": 5652.0}, {"date": "2023-06-27", "close": 13.96, "volume": 4866.0}, {"date": "2023-06-28", "close": 13.94, "volume": 11307.0}, {"date": "2023-06-29", "close": 14.0, "volume": 6723.0}, {"date": "2023-06-30", "close": 14.12, "volume": 6187.0}, {"date": "2023-07-03", "close": 13.93, "volume": 16730.0}, {"date": "2023-07-05", "close": 13.73, "volume": 8394.0}, {"date": "2023-07-06", "close": 13.8649, "volume": 2158.0}, {"date": "2023-07-07", "close": 13.99, "volume": 3354.0}, {"date": "2023-07-10", "close": 14.0, "volume": 3234.0}, {"date": "2023-07-11", "close": 14.0, "volume": 7797.0}, {"date": "2023-07-12", "close": 14.24, "volume": 14757.0}, {"date": "2023-07-13", "close": 14.305, "volume": 3134.0}, {"date": "2023-07-14", "close": 14.195, "volume": 10115.0}, {"date": "2023-07-17", "close": 14.13, "volume": 10057.0}, {"date": "2023-07-18", "close": 13.97, "volume": 15993.0}, {"date": "2023-07-19", "close": 14.09, "volume": 4872.0}, {"date": "2023-07-20", "close": 13.99, "volume": 4381.0}, {"date": "2023-07-21", "close": 13.85, "volume": 9925.0}, {"date": "2023-07-24", "close": 13.8642, "volume": 7067.0}, {"date": "2023-07-25", "close": 13.97, "volume": 8568.0}, {"date": "2023-07-26", "close": 14.0177, "volume": 7082.0}, {"date": "2023-07-27", "close": 14.04, "volume": 11729.0}, {"date": "2023-07-28", "close": 14.375, "volume": 11509.0}, {"date": "2023-07-31", "close": 14.42, "volume": 7177.0}, {"date": "2023-08-01", "close": 14.28, "volume": 2943.0}, {"date": "2023-08-02", "close": 14.1001, "volume": 3889.0}, {"date": "2023-08-03", "close": 14.3, "volume": 1923.0}, {"date": "2023-08-04", "close": 14.3, "volume": 5848.0}, {"date": "2023-08-07", "close": 14.5967, "volume": 9933.0}, {"date": "2023-08-08", "close": 14.19, "volume": 3912.0}, {"date": "2023-08-09", "close": 14.4, "volume": 7256.0}, {"date": "2023-08-10", "close": 14.705, "volume": 6095.0}, {"date": "2023-08-11", "close": 14.6301, "volume": 10455.0}, {"date": "2023-08-14", "close": 14.35, "volume": 6501.0}, {"date": "2023-08-15", "close": 14.35, "volume": 12847.0}, {"date": "2023-08-16", "close": 14.51, "volume": 9394.0}, {"date": "2023-08-17", "close": 14.645, "volume": 4726.0}, {"date": "2023-08-18", "close": 14.5, "volume": 4384.0}, {"date": "2023-08-21", "close": 14.1, "volume": 3964.0}, {"date": "2023-08-22", "close": 14.15, "volume": 3945.0}, {"date": "2023-08-23", "close": 14.24, "volume": 3844.0}, {"date": "2023-08-24", "close": 14.11, "volume": 1233.0}, {"date": "2023-08-25", "close": 14.1, "volume": 5171.0}, {"date": "2023-08-28", "close": 14.14, "volume": 5755.0}, {"date": "2023-08-29", "close": 14.21, "volume": 12798.0}, {"date": "2023-08-30", "close": 14.08, "volume": 8812.0}, {"date": "2023-08-31", "close": 14.0, "volume": 4582.0}, {"date": "2023-09-01", "close": 14.1, "volume": 5041.0}, {"date": "2023-09-05", "close": 13.9, "volume": 4646.0}, {"date": "2023-09-06", "close": 13.99, "volume": 657.0}, {"date": "2023-09-07", "close": 13.96, "volume": 7131.0}, {"date": "2023-09-08", "close": 14.05, "volume": 3478.0}, {"date": "2023-09-11", "close": 14.095, "volume": 5693.0}, {"date": "2023-09-12", "close": 14.0, "volume": 4117.0}, {"date": "2023-09-13", "close": 13.9413, "volume": 8276.0}, {"date": "2023-09-14", "close": 14.13, "volume": 18613.0}, {"date": "2023-09-15", "close": 14.08, "volume": 6231.0}, {"date": "2023-09-18", "close": 14.03, "volume": 4889.0}, {"date": "2023-09-19", "close": 14.19, "volume": 8596.0}, {"date": "2023-09-20", "close": 14.32, "volume": 4255.0}, {"date": "2023-09-21", "close": 14.4184, "volume": 2291.0}, {"date": "2023-09-22", "close": 14.5727, "volume": 16536.0}, {"date": "2023-09-25", "close": 14.55, "volume": 11863.0}, {"date": "2023-09-26", "close": 14.4095, "volume": 3628.0}, {"date": "2023-09-27", "close": 15.0, "volume": 7245.0}, {"date": "2023-09-28", "close": 14.6, "volume": 5098.0}, {"date": "2023-09-29", "close": 15.35, "volume": 4492.0}, {"date": "2023-10-02", "close": 15.47, "volume": 4271.0}, {"date": "2023-10-03", "close": 15.1043, "volume": 7006.0}, {"date": "2023-10-04", "close": 14.8902, "volume": 1308.0}, {"date": "2023-10-05", "close": 15.01, "volume": 6478.0}, {"date": "2023-10-06", "close": 15.12, "volume": 6344.0}, {"date": "2023-10-09", "close": 15.4, "volume": 4180.0}, {"date": "2023-10-10", "close": 15.4, "volume": null}, {"date": "2023-10-11", "close": 15.152, "volume": 8541.0}, {"date": "2023-10-12", "close": 15.35, "volume": 2303.0}, {"date": "2023-10-13", "close": 15.78, "volume": 6717.0}, {"date": "2023-10-16", "close": 15.53, "volume": 9688.0}, {"date": "2023-10-17", "close": 15.8501, "volume": 7122.0}, {"date": "2023-10-18", "close": 15.78, "volume": 2543.0}, {"date": "2023-10-19", "close": 16.0, "volume": 1417.0}, {"date": "2023-10-20", "close": 15.75, "volume": 3223.0}, {"date": "2023-10-23", "close": 15.5, "volume": 1775.0}, {"date": "2023-10-24", "close": 15.7801, "volume": 4207.0}, {"date": "2023-10-25", "close": 15.6026, "volume": 2693.0}, {"date": "2023-10-26", "close": 15.28, "volume": 3775.0}, {"date": "2023-10-27", "close": 15.094, "volume": 1838.0}, {"date": "2023-10-30", "close": 14.9427, "volume": 6522.0}, {"date": "2023-10-31", "close": 15.1, "volume": 1436.0}, {"date": "2023-11-01", "close": 15.05, "volume": 1996.0}, {"date": "2023-11-02", "close": 15.04, "volume": 6738.0}, {"date": "2023-11-03", "close": 14.9501, "volume": 3779.0}, {"date": "2023-11-06", "close": 14.97, "volume": 2865.0}, {"date": "2023-11-07", "close": 14.78, "volume": 4755.0}, {"date": "2023-11-08", "close": 14.86, "volume": 7584.0}, {"date": "2023-11-09", "close": 15.05, "volume": 12784.0}, {"date": "2023-11-10", "close": 14.97, "volume": 2890.0}, {"date": "2023-11-13", "close": 15.35, "volume": 3216.0}, {"date": "2023-11-14", "close": 15.795, "volume": 18864.0}, {"date": "2023-11-15", "close": 15.7, "volume": 5010.0}, {"date": "2023-11-16", "close": 15.45, "volume": 19363.0}, {"date": "2023-11-17", "close": 15.84, "volume": 9312.0}, {"date": "2023-11-20", "close": 16.01, "volume": 21715.0}, {"date": "2023-11-21", "close": 16.5, "volume": 25508.0}, {"date": "2023-11-22", "close": 16.93, "volume": 17979.0}, {"date": "2023-11-24", "close": 17.83, "volume": 18745.0}, {"date": "2023-11-27", "close": 17.9585, "volume": 17044.0}, {"date": "2023-11-28", "close": 18.49, "volume": 4918.0}, {"date": "2023-11-29", "close": 18.8001, "volume": 9734.0}, {"date": "2023-11-30", "close": 19.805, "volume": 19110.0}, {"date": "2023-12-01", "close": 20.0, "volume": 39022.0}, {"date": "2023-12-04", "close": 19.5, "volume": 15388.0}, {"date": "2023-12-05", "close": 18.94, "volume": 14912.0}, {"date": "2023-12-06", "close": 18.74, "volume": 10199.0}, {"date": "2023-12-07", "close": 18.3, "volume": 8098.0}, {"date": "2023-12-08", "close": 18.27, "volume": 5727.0}, {"date": "2023-12-11", "close": 18.2, "volume": 1816.0}, {"date": "2023-12-12", "close": 18.35, "volume": 4446.0}, {"date": "2023-12-13", "close": 18.25, "volume": 9301.0}, {"date": "2023-12-14", "close": 18.38, "volume": 5160.0}, {"date": "2023-12-15", "close": 18.79, "volume": 9762.0}, {"date": "2023-12-18", "close": 19.28, "volume": 18498.0}, {"date": "2023-12-19", "close": 19.2149, "volume": 3875.0}, {"date": "2023-12-20", "close": 19.17, "volume": 10771.0}, {"date": "2023-12-21", "close": 19.22, "volume": 13313.0}, {"date": "2023-12-22", "close": 19.44, "volume": 20166.0}, {"date": "2023-12-26", "close": 19.61, "volume": 3071.0}, {"date": "2023-12-27", "close": 19.15, "volume": 8338.0}, {"date": "2023-12-28", "close": 19.15, "volume": 35122.0}, {"date": "2023-12-29", "close": 19.05, "volume": 11857.0}, {"date": "2024-01-02", "close": 18.94, "volume": 14651.0}, {"date": "2024-01-03", "close": 19.47, "volume": 7452.0}, {"date": "2024-01-04", "close": 20.93, "volume": 32256.0}, {"date": "2024-01-05", "close": 21.25, "volume": 22211.0}, {"date": "2024-01-08", "close": 21.01, "volume": 5190.0}, {"date": "2024-01-09", "close": 21.05, "volume": 13085.0}, {"date": "2024-01-10", "close": 20.6, "volume": 12008.0}, {"date": "2024-01-11", "close": 20.15, "volume": 5455.0}, {"date": "2024-01-12", "close": 20.58, "volume": 5590.0}, {"date": "2024-01-16", "close": 20.33, "volume": 4484.0}, {"date": "2024-01-17", "close": 20.4725, "volume": 1902.0}, {"date": "2024-01-18", "close": 20.78, "volume": 6056.0}, {"date": "2024-01-19", "close": 20.85, "volume": 11024.0}, {"date": "2024-01-22", "close": 20.55, "volume": 5690.0}, {"date": "2024-01-23", "close": 20.6525, "volume": 5706.0}, {"date": "2024-01-24", "close": 20.9, "volume": 12736.0}, {"date": "2024-01-25", "close": 20.65, "volume": 3268.0}, {"date": "2024-01-26", "close": 20.8632, "volume": 6536.0}, {"date": "2024-01-29", "close": 20.5501, "volume": 9382.0}, {"date": "2024-01-30", "close": 20.848, "volume": 6740.0}, {"date": "2024-01-31", "close": 20.99, "volume": 9705.0}, {"date": "2024-02-01", "close": 20.75, "volume": 10244.0}, {"date": "2024-02-02", "close": 20.51, "volume": 4681.0}, {"date": "2024-02-05", "close": 20.42, "volume": 5832.0}, {"date": "2024-02-06", "close": 20.68, "volume": 2698.0}, {"date": "2024-02-07", "close": 20.4, "volume": 4224.0}, {"date": "2024-02-08", "close": 20.11, "volume": 5590.0}, {"date": "2024-02-09", "close": 20.25, "volume": 3222.0}, {"date": "2024-02-12", "close": 20.475, "volume": 8935.0}, {"date": "2024-02-13", "close": 20.406, "volume": 11990.0}, {"date": "2024-02-14", "close": 20.91, "volume": 7378.0}, {"date": "2024-02-15", "close": 21.285, "volume": 9860.0}, {"date": "2024-02-16", "close": 21.43, "volume": 15100.0}, {"date": "2024-02-20", "close": 21.75, "volume": 5810.0}, {"date": "2024-02-21", "close": 21.711, "volume": 20683.0}, {"date": "2024-02-22", "close": 21.2343, "volume": 9666.0}, {"date": "2024-02-23", "close": 21.6824, "volume": 6210.0}, {"date": "2024-02-26", "close": 21.59, "volume": 4004.0}, {"date": "2024-02-27", "close": 21.555, "volume": 7296.0}, {"date": "2024-02-28", "close": 21.6, "volume": 27536.0}, {"date": "2024-02-29", "close": 22.0, "volume": 8632.0}, {"date": "2024-03-01", "close": 23.35, "volume": 23205.0}, {"date": "2024-03-04", "close": 22.7774, "volume": 12797.0}, {"date": "2024-03-05", "close": 22.9203, "volume": 4467.0}, {"date": "2024-03-06", "close": 22.7, "volume": 19145.0}, {"date": "2024-03-07", "close": 23.165, "volume": 4589.0}, {"date": "2024-03-08", "close": 23.16, "volume": 7974.0}, {"date": "2024-03-11", "close": 23.33, "volume": 6789.0}, {"date": "2024-03-12", "close": 23.89, "volume": 15973.0}, {"date": "2024-03-13", "close": 22.91, "volume": 36079.0}, {"date": "2024-03-14", "close": 22.78, "volume": 12877.0}, {"date": "2024-03-15", "close": 22.6246, "volume": 4816.0}, {"date": "2024-03-18", "close": 22.67, "volume": 14835.0}, {"date": "2024-03-19", "close": 22.3, "volume": 4034.0}, {"date": "2024-03-20", "close": 21.9453, "volume": 7748.0}, {"date": "2024-03-21", "close": 22.55, "volume": 8087.0}, {"date": "2024-03-22", "close": 22.3, "volume": 5988.0}, {"date": "2024-03-25", "close": 22.0, "volume": 9353.0}, {"date": "2024-03-26", "close": 21.505, "volume": 4263.0}, {"date": "2024-03-27", "close": 20.75, "volume": 7355.0}, {"date": "2024-03-28", "close": 20.84, "volume": 5785.0}, {"date": "2024-04-01", "close": 21.21, "volume": 3845.0}, {"date": "2024-04-02", "close": 20.845, "volume": 795.0}, {"date": "2024-04-03", "close": 20.83, "volume": 12320.0}, {"date": "2024-04-04", "close": 20.6, "volume": 2838.0}, {"date": "2024-04-05", "close": 20.45, "volume": 1028.0}, {"date": "2024-04-08", "close": 20.215, "volume": 7551.0}, {"date": "2024-04-09", "close": 20.105, "volume": 2532.0}, {"date": "2024-04-10", "close": 20.21, "volume": 3507.0}, {"date": "2024-04-11", "close": 20.35, "volume": 6361.0}, {"date": "2024-04-12", "close": 19.9001, "volume": 14239.0}, {"date": "2024-04-15", "close": 20.1003, "volume": 8028.0}, {"date": "2024-04-16", "close": 19.86, "volume": 19528.0}, {"date": "2024-04-17", "close": 20.24, "volume": 3014.0}, {"date": "2024-04-18", "close": 20.23, "volume": 5427.0}, {"date": "2024-04-19", "close": 20.51, "volume": 2305.0}, {"date": "2024-04-22", "close": 20.51, "volume": null}, {"date": "2024-04-23", "close": 20.7264, "volume": 5762.0}, {"date": "2024-04-24", "close": 20.73, "volume": 812.0}, {"date": "2024-04-25", "close": 20.43, "volume": 444.0}, {"date": "2024-04-26", "close": 20.58, "volume": 3092.0}, {"date": "2024-04-29", "close": 20.2, "volume": 6713.0}, {"date": "2024-04-30", "close": 20.112, "volume": 33330.0}, {"date": "2024-05-01", "close": 20.295, "volume": 27939.0}, {"date": "2024-05-02", "close": 20.3622, "volume": 1351.0}, {"date": "2024-05-03", "close": 20.1928, "volume": 2555.0}, {"date": "2024-05-06", "close": 20.0301, "volume": 2112.0}, {"date": "2024-05-07", "close": 20.5202, "volume": 5973.0}, {"date": "2024-05-08", "close": 20.85, "volume": 5909.0}, {"date": "2024-05-09", "close": 21.3, "volume": 8634.0}, {"date": "2024-05-10", "close": 21.71, "volume": 3497.0}, {"date": "2024-05-13", "close": 21.825, "volume": 2854.0}, {"date": "2024-05-14", "close": 21.825, "volume": null}, {"date": "2024-05-15", "close": 21.65, "volume": 889.0}, {"date": "2024-05-16", "close": 21.72, "volume": 1311.0}, {"date": "2024-05-17", "close": 21.92, "volume": 5127.0}, {"date": "2024-05-20", "close": 22.3, "volume": 6471.0}, {"date": "2024-05-21", "close": 22.0449, "volume": 7757.0}, {"date": "2024-05-22", "close": 21.55, "volume": 18542.0}, {"date": "2024-05-23", "close": 21.7, "volume": 4904.0}, {"date": "2024-05-24", "close": 21.6, "volume": 6103.0}, {"date": "2024-05-28", "close": 21.64, "volume": 993.0}, {"date": "2024-05-29", "close": 21.43, "volume": 3891.0}, {"date": "2024-05-30", "close": 21.45, "volume": 977.0}, {"date": "2024-05-31", "close": 21.74, "volume": 2437.0}, {"date": "2024-06-03", "close": 21.805, "volume": 858.0}, {"date": "2024-06-04", "close": 21.62, "volume": 5110.0}, {"date": "2024-06-05", "close": 21.86, "volume": 5257.0}, {"date": "2024-06-06", "close": 22.3, "volume": 1775.0}, {"date": "2024-06-07", "close": 21.91, "volume": 1130.0}, {"date": "2024-06-10", "close": 21.81, "volume": 4458.0}, {"date": "2024-06-11", "close": 21.22, "volume": 2896.0}, {"date": "2024-06-12", "close": 21.2, "volume": 2033.0}, {"date": "2024-06-13", "close": 21.2, "volume": null}, {"date": "2024-06-14", "close": 20.2, "volume": 40137.0}, {"date": "2024-06-17", "close": 22.43, "volume": 228203.0}, {"date": "2024-06-18", "close": 23.47, "volume": 75506.0}, {"date": "2024-06-20", "close": 23.825, "volume": 37813.0}, {"date": "2024-06-21", "close": 24.0, "volume": 27651.0}, {"date": "2024-06-24", "close": 24.58, "volume": 16674.0}, {"date": "2024-06-25", "close": 24.4439, "volume": 10598.0}, {"date": "2024-06-26", "close": 24.7673, "volume": 8770.0}, {"date": "2024-06-27", "close": 24.53, "volume": 8074.0}, {"date": "2024-06-28", "close": 24.5601, "volume": 4926.0}, {"date": "2024-07-01", "close": 24.38, "volume": 11888.0}, {"date": "2024-07-02", "close": 24.63, "volume": 2216.0}, {"date": "2024-07-03", "close": 24.69, "volume": 2298.0}, {"date": "2024-07-05", "close": 24.2, "volume": 3759.0}, {"date": "2024-07-08", "close": 23.53, "volume": 14850.0}, {"date": "2024-07-09", "close": 23.21, "volume": 10902.0}, {"date": "2024-07-10", "close": 23.08, "volume": 5048.0}, {"date": "2024-07-11", "close": 24.03, "volume": 4486.0}, {"date": "2024-07-12", "close": 23.08, "volume": 6384.0}, {"date": "2024-07-15", "close": 22.94, "volume": 12752.0}, {"date": "2024-07-16", "close": 23.37, "volume": 2340.0}, {"date": "2024-07-17", "close": 23.65, "volume": 4576.0}, {"date": "2024-07-18", "close": 24.1, "volume": 6123.0}, {"date": "2024-07-19", "close": 24.3, "volume": 5194.0}, {"date": "2024-07-22", "close": 23.62, "volume": 10358.0}, {"date": "2024-07-23", "close": 24.0274, "volume": 5526.0}, {"date": "2024-07-24", "close": 23.34, "volume": 10437.0}, {"date": "2024-07-25", "close": 22.7, "volume": 14127.0}, {"date": "2024-07-26", "close": 22.3, "volume": 4061.0}, {"date": "2024-07-29", "close": 22.395, "volume": 6819.0}, {"date": "2024-07-30", "close": 22.0, "volume": 9367.0}, {"date": "2024-07-31", "close": 22.2, "volume": 11629.0}, {"date": "2024-08-01", "close": 21.89, "volume": 6005.0}, {"date": "2024-08-02", "close": 20.96, "volume": 11180.0}, {"date": "2024-08-05", "close": 20.2133, "volume": 13548.0}, {"date": "2024-08-06", "close": 21.0, "volume": 11849.0}, {"date": "2024-08-07", "close": 21.38, "volume": 12169.0}, {"date": "2024-08-08", "close": 21.145, "volume": 8985.0}, {"date": "2024-08-09", "close": 21.0, "volume": 11974.0}, {"date": "2024-08-12", "close": 20.8, "volume": 7080.0}, {"date": "2024-08-13", "close": 20.69, "volume": 5749.0}, {"date": "2024-08-14", "close": 20.55, "volume": 2587.0}, {"date": "2024-08-15", "close": 20.5708, "volume": 2748.0}, {"date": "2024-08-16", "close": 20.45, "volume": 6708.0}, {"date": "2024-08-19", "close": 20.22, "volume": 4954.0}, {"date": "2024-08-20", "close": 20.435, "volume": 3228.0}, {"date": "2024-08-21", "close": 20.5702, "volume": 801.0}, {"date": "2024-08-22", "close": 20.9, "volume": 367.0}, {"date": "2024-08-23", "close": 20.37, "volume": 3757.0}, {"date": "2024-08-26", "close": 20.35, "volume": 2755.0}, {"date": "2024-08-27", "close": 20.4, "volume": 3997.0}, {"date": "2024-08-28", "close": 20.4411, "volume": 4649.0}, {"date": "2024-08-29", "close": 20.4, "volume": 5506.0}, {"date": "2024-08-30", "close": 20.2, "volume": 1865.0}, {"date": "2024-09-03", "close": 20.07, "volume": 1736.0}, {"date": "2024-09-04", "close": 19.995, "volume": 1209.0}, {"date": "2024-09-05", "close": 20.125, "volume": 925.0}, {"date": "2024-09-06", "close": 20.0, "volume": 591.0}, {"date": "2024-09-09", "close": 19.64, "volume": 3055.0}, {"date": "2024-09-10", "close": 19.7569, "volume": 2783.0}, {"date": "2024-09-11", "close": 20.11, "volume": 3038.0}, {"date": "2024-09-12", "close": 20.49, "volume": 9812.0}, {"date": "2024-09-13", "close": 20.79, "volume": 1059.0}, {"date": "2024-09-16", "close": 20.4, "volume": 1938.0}, {"date": "2024-09-17", "close": 20.0, "volume": 6642.0}, {"date": "2024-09-18", "close": 20.1, "volume": 2264.0}, {"date": "2024-09-19", "close": 20.1464, "volume": 4716.0}, {"date": "2024-09-20", "close": 20.5, "volume": 8364.0}, {"date": "2024-09-23", "close": 20.4, "volume": 14936.0}, {"date": "2024-09-24", "close": 20.77, "volume": 2667.0}, {"date": "2024-09-25", "close": 20.5, "volume": 1965.0}, {"date": "2024-09-26", "close": 20.7317, "volume": 1096.0}, {"date": "2024-09-27", "close": 20.613, "volume": 5542.0}, {"date": "2024-09-30", "close": 20.5, "volume": 5030.0}, {"date": "2024-10-01", "close": 20.362, "volume": 2618.0}, {"date": "2024-10-02", "close": 20.76, "volume": 207.0}, {"date": "2024-10-03", "close": 20.26, "volume": 2234.0}, {"date": "2024-10-04", "close": 20.77, "volume": 1559.0}, {"date": "2024-10-07", "close": 20.45, "volume": 3017.0}, {"date": "2024-10-08", "close": 20.5066, "volume": 4383.0}, {"date": "2024-10-09", "close": 20.5, "volume": 3921.0}, {"date": "2024-10-10", "close": 20.66, "volume": 375.0}, {"date": "2024-10-11", "close": 20.25, "volume": 3158.0}, {"date": "2024-10-14", "close": 20.3339, "volume": 1824.0}, {"date": "2024-10-15", "close": 19.81, "volume": 19848.0}, {"date": "2024-10-16", "close": 19.5631, "volume": 6104.0}, {"date": "2024-10-17", "close": 19.5159, "volume": 5020.0}, {"date": "2024-10-18", "close": 19.572, "volume": 3257.0}, {"date": "2024-10-21", "close": 19.4, "volume": 12786.0}, {"date": "2024-10-22", "close": 19.475, "volume": 585.0}, {"date": "2024-10-23", "close": 19.07, "volume": 722.0}, {"date": "2024-10-24", "close": 19.0, "volume": 7643.0}, {"date": "2024-10-25", "close": 18.9233, "volume": 2383.0}, {"date": "2024-10-28", "close": 18.08, "volume": 7392.0}, {"date": "2024-10-29", "close": 17.9469, "volume": 1699.0}, {"date": "2024-10-30", "close": 17.75, "volume": 2598.0}, {"date": "2024-10-31", "close": 17.6275, "volume": 1877.0}, {"date": "2024-11-01", "close": 16.95, "volume": 8579.0}, {"date": "2024-11-04", "close": 16.605, "volume": 17974.0}, {"date": "2024-11-05", "close": 15.55, "volume": 6693.0}, {"date": "2024-11-06", "close": 16.02, "volume": 16590.0}, {"date": "2024-11-07", "close": 16.1999, "volume": 7602.0}, {"date": "2024-11-08", "close": 15.76, "volume": 5530.0}, {"date": "2024-11-11", "close": 15.69, "volume": 6715.0}, {"date": "2024-11-12", "close": 15.29, "volume": 9574.0}, {"date": "2024-11-13", "close": 14.9844, "volume": 4718.0}, {"date": "2024-11-14", "close": 14.99, "volume": 3985.0}, {"date": "2024-11-15", "close": 15.49, "volume": 2361.0}, {"date": "2024-11-18", "close": 15.1, "volume": 3204.0}, {"date": "2024-11-19", "close": 14.96, "volume": 6574.0}, {"date": "2024-11-20", "close": 14.53, "volume": 13131.0}, {"date": "2024-11-21", "close": 14.4103, "volume": 10029.0}, {"date": "2024-11-22", "close": 14.103, "volume": 5841.0}, {"date": "2024-11-25", "close": 13.34, "volume": 21156.0}, {"date": "2024-11-26", "close": 13.56, "volume": 6955.0}, {"date": "2024-11-27", "close": 13.65, "volume": 5887.0}, {"date": "2024-11-29", "close": 13.8, "volume": 3102.0}, {"date": "2024-12-02", "close": 13.41, "volume": 17684.0}, {"date": "2024-12-03", "close": 13.4099, "volume": 6180.0}, {"date": "2024-12-04", "close": 14.0, "volume": 12938.0}, {"date": "2024-12-05", "close": 13.765, "volume": 3210.0}, {"date": "2024-12-06", "close": 13.15, "volume": 4410.0}, {"date": "2024-12-09", "close": 12.86, "volume": 6935.0}, {"date": "2024-12-10", "close": 12.925, "volume": 6267.0}, {"date": "2024-12-11", "close": 13.03, "volume": 7289.0}, {"date": "2024-12-12", "close": 13.0, "volume": 8854.0}, {"date": "2024-12-13", "close": 12.32, "volume": 20168.0}, {"date": "2024-12-16", "close": 11.5, "volume": 13866.0}, {"date": "2024-12-17", "close": 11.05, "volume": 16335.0}, {"date": "2024-12-18", "close": 10.75, "volume": 8081.0}, {"date": "2024-12-19", "close": 10.66, "volume": 18165.0}, {"date": "2024-12-20", "close": 10.665, "volume": 15911.0}, {"date": "2024-12-23", "close": 10.7068, "volume": 48974.0}, {"date": "2024-12-24", "close": 11.6329, "volume": 22250.0}, {"date": "2024-12-26", "close": 11.7385, "volume": 4170.0}, {"date": "2024-12-27", "close": 11.34, "volume": 8033.0}, {"date": "2024-12-30", "close": 11.21, "volume": 8070.0}, {"date": "2024-12-31", "close": 11.2, "volume": 10525.0}, {"date": "2025-01-02", "close": 11.345, "volume": 2965.0}, {"date": "2025-01-03", "close": 11.1, "volume": 8617.0}, {"date": "2025-01-06", "close": 10.85, "volume": 4420.0}, {"date": "2025-01-07", "close": 10.9699, "volume": 7287.0}, {"date": "2025-01-08", "close": 10.6, "volume": 8169.0}, {"date": "2025-01-10", "close": 10.92, "volume": 7644.0}, {"date": "2025-01-13", "close": 11.4499, "volume": 15331.0}, {"date": "2025-01-14", "close": 11.47, "volume": 4682.0}, {"date": "2025-01-15", "close": 11.75, "volume": 5934.0}, {"date": "2025-01-16", "close": 11.5, "volume": 3035.0}, {"date": "2025-01-17", "close": 11.38, "volume": 9526.0}, {"date": "2025-01-21", "close": 11.34, "volume": 5914.0}, {"date": "2025-01-22", "close": 11.0706, "volume": 2338.0}, {"date": "2025-01-23", "close": 11.56, "volume": 11161.0}, {"date": "2025-01-24", "close": 11.45, "volume": 1578.0}, {"date": "2025-01-27", "close": 11.34, "volume": 682.0}, {"date": "2025-01-28", "close": 11.3, "volume": 1972.0}, {"date": "2025-01-29", "close": 11.6493, "volume": 15895.0}, {"date": "2025-01-30", "close": 11.2001, "volume": 1570.0}, {"date": "2025-01-31", "close": 11.49, "volume": 3503.0}, {"date": "2025-02-03", "close": 11.356, "volume": 3160.0}, {"date": "2025-02-04", "close": 11.11, "volume": 37829.0}, {"date": "2025-02-05", "close": 10.5, "volume": 7869.0}, {"date": "2025-02-06", "close": 10.93, "volume": 16359.0}, {"date": "2025-02-07", "close": 10.9, "volume": 5329.0}, {"date": "2025-02-10", "close": 10.83, "volume": 6713.0}, {"date": "2025-02-11", "close": 10.82, "volume": 1707.0}, {"date": "2025-02-12", "close": 10.7, "volume": 1290.0}, {"date": "2025-02-13", "close": 10.51, "volume": 3843.0}, {"date": "2025-02-14", "close": 10.5, "volume": 9041.0}, {"date": "2025-02-18", "close": 10.75, "volume": 10448.0}, {"date": "2025-02-19", "close": 10.845, "volume": 2485.0}, {"date": "2025-02-20", "close": 10.725, "volume": 46707.0}, {"date": "2025-02-21", "close": 10.5, "volume": 13299.0}, {"date": "2025-02-24", "close": 10.63, "volume": 8669.0}, {"date": "2025-02-25", "close": 10.97, "volume": 3331.0}, {"date": "2025-02-26", "close": 11.37, "volume": 1523.0}, {"date": "2025-02-27", "close": 10.76, "volume": 20060.0}, {"date": "2025-02-28", "close": 10.5017, "volume": 2575.0}, {"date": "2025-03-03", "close": 10.6, "volume": 8530.0}, {"date": "2025-03-04", "close": 10.54, "volume": 6827.0}, {"date": "2025-03-05", "close": 10.81, "volume": 2759.0}, {"date": "2025-03-06", "close": 11.175, "volume": 1561.0}, {"date": "2025-03-07", "close": 11.175, "volume": null}, {"date": "2025-03-10", "close": 10.5, "volume": 2770.0}, {"date": "2025-03-11", "close": 10.522, "volume": 2041.0}, {"date": "2025-03-12", "close": 10.82, "volume": 37920.0}, {"date": "2025-03-13", "close": 10.78, "volume": 431.0}, {"date": "2025-03-14", "close": 10.63, "volume": 2062.0}, {"date": "2025-03-17", "close": 10.78, "volume": 6014.0}, {"date": "2025-03-18", "close": 11.0, "volume": 1057.0}, {"date": "2025-03-19", "close": 11.1157, "volume": 11844.0}, {"date": "2025-03-20", "close": 11.12, "volume": 10606.0}, {"date": "2025-03-21", "close": 11.3032, "volume": 11233.0}, {"date": "2025-03-24", "close": 11.0506, "volume": 1261.0}, {"date": "2025-03-25", "close": 11.1781, "volume": 892.0}, {"date": "2025-03-26", "close": 11.4908, "volume": 4273.0}, {"date": "2025-03-27", "close": 11.22, "volume": 1015.0}, {"date": "2025-03-28", "close": 11.1, "volume": 2122.0}, {"date": "2025-03-31", "close": 10.9799, "volume": 2492.0}, {"date": "2025-04-01", "close": 10.41, "volume": 2479.0}, {"date": "2025-04-02", "close": 10.9, "volume": 1531.0}, {"date": "2025-04-03", "close": 10.0, "volume": 4749.0}, {"date": "2025-04-04", "close": 8.75, "volume": 11578.0}, {"date": "2025-04-07", "close": 8.78, "volume": 1961.0}, {"date": "2025-04-08", "close": 9.0099, "volume": 7631.0}, {"date": "2025-04-09", "close": 9.12, "volume": 6282.0}, {"date": "2025-04-10", "close": 9.0538, "volume": 1550.0}, {"date": "2025-04-11", "close": 8.55, "volume": 5280.0}, {"date": "2025-04-14", "close": 9.1388, "volume": 1607.0}, {"date": "2025-04-15", "close": 8.59, "volume": 3355.0}, {"date": "2025-04-16", "close": 8.72, "volume": 2973.0}, {"date": "2025-04-17", "close": 9.15, "volume": 3750.0}, {"date": "2025-04-21", "close": 8.4394, "volume": 9000.0}, {"date": "2025-04-22", "close": 9.0, "volume": 9682.0}, {"date": "2025-04-23", "close": 8.95, "volume": 5768.0}, {"date": "2025-04-24", "close": 8.65, "volume": 5101.0}, {"date": "2025-04-25", "close": 8.78, "volume": 5410.0}, {"date": "2025-04-28", "close": 8.6161, "volume": 3688.0}, {"date": "2025-04-29", "close": 8.7584, "volume": 1631.0}, {"date": "2025-04-30", "close": 8.75, "volume": 2751.0}, {"date": "2025-05-01", "close": 8.75, "volume": null}, {"date": "2025-05-02", "close": 8.83, "volume": 2627.0}, {"date": "2025-05-05", "close": 8.7707, "volume": 419.0}, {"date": "2025-05-06", "close": 8.632, "volume": 1788.0}, {"date": "2025-05-07", "close": 8.755, "volume": 1068.0}, {"date": "2025-05-08", "close": 8.7615, "volume": 1072.0}, {"date": "2025-05-09", "close": 8.7615, "volume": null}, {"date": "2025-05-12", "close": 9.2183, "volume": 723.0}, {"date": "2025-05-13", "close": 8.9986, "volume": 1555.0}, {"date": "2025-05-14", "close": 9.6975, "volume": 2421.0}, {"date": "2025-05-15", "close": 9.8886, "volume": 1568.0}, {"date": "2025-05-16", "close": 9.2, "volume": 1296.0}, {"date": "2025-05-19", "close": 9.093, "volume": 544.0}, {"date": "2025-05-20", "close": 9.05, "volume": 1771.0}, {"date": "2025-05-21", "close": 8.99, "volume": 4768.0}, {"date": "2025-05-22", "close": 8.93, "volume": 4627.0}, {"date": "2025-05-23", "close": 8.63, "volume": 3695.0}, {"date": "2025-05-27", "close": 8.55, "volume": 4181.0}, {"date": "2025-05-28", "close": 8.1, "volume": 3672.0}, {"date": "2025-05-29", "close": 7.9829, "volume": 27774.0}, {"date": "2025-05-30", "close": 8.13, "volume": 1369.0}, {"date": "2025-06-02", "close": 8.405, "volume": 288.0}, {"date": "2025-06-03", "close": 8.155, "volume": 1661.0}, {"date": "2025-06-04", "close": 8.7571, "volume": 1910.0}, {"date": "2025-06-05", "close": 8.28, "volume": 8439.0}, {"date": "2025-06-06", "close": 8.39, "volume": 24188.0}, {"date": "2025-06-09", "close": 8.4, "volume": 3890.0}, {"date": "2025-06-10", "close": 9.4097, "volume": 971.0}, {"date": "2025-06-11", "close": 9.124, "volume": 1373.0}, {"date": "2025-06-12", "close": 8.89, "volume": 7196.0}, {"date": "2025-06-13", "close": 8.92, "volume": 1935.0}, {"date": "2025-06-16", "close": 8.9402, "volume": 608.0}, {"date": "2025-06-17", "close": 9.344, "volume": 481.0}, {"date": "2025-06-18", "close": 9.33, "volume": 1405.0}, {"date": "2025-06-20", "close": 8.9918, "volume": 1843.0}, {"date": "2025-06-23", "close": 9.0202, "volume": 6288.0}, {"date": "2025-06-24", "close": 9.1, "volume": 2768.0}, {"date": "2025-06-25", "close": 9.3928, "volume": 6814.0}, {"date": "2025-06-26", "close": 9.1082, "volume": 63936.0}, {"date": "2025-06-27", "close": 9.64, "volume": 10055.0}, {"date": "2025-06-30", "close": 9.78, "volume": 6870.0}, {"date": "2025-07-01", "close": 9.67, "volume": 1035.0}, {"date": "2025-07-02", "close": 9.7391, "volume": 3044.0}, {"date": "2025-07-03", "close": 9.7391, "volume": null}, {"date": "2025-07-07", "close": 9.4, "volume": 8994.0}, {"date": "2025-07-08", "close": 9.53, "volume": 1791.0}, {"date": "2025-07-09", "close": 9.53, "volume": null}, {"date": "2025-07-10", "close": 9.95, "volume": 15648.0}, {"date": "2025-07-11", "close": 9.95, "volume": null}, {"date": "2025-07-14", "close": 10.55, "volume": 3533.0}, {"date": "2025-07-15", "close": 10.6, "volume": 1096.0}, {"date": "2025-07-16", "close": 10.43, "volume": 7913.0}, {"date": "2025-07-17", "close": 10.3599, "volume": 1003.0}, {"date": "2025-07-18", "close": 10.3599, "volume": null}, {"date": "2025-07-21", "close": 10.665, "volume": 514.0}, {"date": "2025-07-22", "close": 10.8, "volume": 2558.0}, {"date": "2025-07-23", "close": 10.8, "volume": 2572.0}, {"date": "2025-07-24", "close": 10.94, "volume": 3516.0}, {"date": "2025-07-25", "close": 10.79, "volume": 1375.0}, {"date": "2025-07-28", "close": 10.775, "volume": 800.0}, {"date": "2025-07-29", "close": 10.6087, "volume": 3048.0}, {"date": "2025-07-30", "close": 10.3857, "volume": 1556.0}, {"date": "2025-07-31", "close": 10.3655, "volume": 425.0}, {"date": "2025-08-01", "close": 10.7999, "volume": 1763.0}, {"date": "2025-08-04", "close": 10.5549, "volume": 888.0}, {"date": "2025-08-05", "close": 10.45, "volume": 1358.0}, {"date": "2025-08-06", "close": 10.0101, "volume": 921.0}, {"date": "2025-08-07", "close": 10.515, "volume": 612.0}, {"date": "2025-08-08", "close": 10.1, "volume": 335.0}, {"date": "2025-08-11", "close": 10.67, "volume": 1697.0}, {"date": "2025-08-12", "close": 10.67, "volume": null}, {"date": "2025-08-13", "close": 10.25, "volume": 1979.0}, {"date": "2025-08-14", "close": 10.69, "volume": 379.0}, {"date": "2025-08-15", "close": 10.1785, "volume": 718.0}, {"date": "2025-08-18", "close": 10.26, "volume": 319.0}, {"date": "2025-08-19", "close": 10.555, "volume": 506.0}, {"date": "2025-08-20", "close": 10.54, "volume": 1299.0}, {"date": "2025-08-21", "close": 10.69, "volume": 585.0}, {"date": "2025-08-22", "close": 10.8, "volume": 3444.0}, {"date": "2025-08-25", "close": 10.5148, "volume": 1057.0}, {"date": "2025-08-26", "close": 10.81, "volume": 1235.0}, {"date": "2025-08-27", "close": 10.6175, "volume": 527.0}, {"date": "2025-08-28", "close": 11.1499, "volume": 450.0}, {"date": "2025-08-29", "close": 10.9, "volume": 2152.0}, {"date": "2025-09-02", "close": 10.99, "volume": 4094.0}, {"date": "2025-09-03", "close": 10.9, "volume": 1884.0}, {"date": "2025-09-04", "close": 10.9, "volume": null}, {"date": "2025-09-05", "close": 10.8883, "volume": 4440.0}, {"date": "2025-09-08", "close": 10.9401, "volume": 2418.0}, {"date": "2025-09-09", "close": 11.23, "volume": 5861.0}, {"date": "2025-09-10", "close": 11.48, "volume": 4257.0}, {"date": "2025-09-11", "close": 11.94, "volume": 3131.0}, {"date": "2025-09-12", "close": 12.02, "volume": 3651.0}, {"date": "2025-09-15", "close": 12.48, "volume": 1763.0}, {"date": "2025-09-16", "close": 12.2, "volume": 3185.0}, {"date": "2025-09-17", "close": 12.49, "volume": 1664.0}, {"date": "2025-09-18", "close": 13.0, "volume": 71162.0}, {"date": "2025-09-19", "close": 12.58, "volume": 13816.0}, {"date": "2025-09-22", "close": 12.22, "volume": 2652.0}, {"date": "2025-09-23", "close": 12.46, "volume": 3164.0}, {"date": "2025-09-24", "close": 12.48, "volume": 2261.0}, {"date": "2025-09-25", "close": 12.2706, "volume": 2310.0}, {"date": "2025-09-26", "close": 12.2706, "volume": null}, {"date": "2025-09-29", "close": 12.357, "volume": 2474.0}, {"date": "2025-09-30", "close": 12.4999, "volume": 1010.0}, {"date": "2025-10-01", "close": 12.2871, "volume": 518.0}, {"date": "2025-10-02", "close": 12.65, "volume": 1962.0}, {"date": "2025-10-03", "close": 12.31, "volume": 6200.0}, {"date": "2025-10-06", "close": 12.33, "volume": 3528.0}, {"date": "2025-10-07", "close": 12.66, "volume": 8307.0}, {"date": "2025-10-08", "close": 12.5, "volume": 1440.0}, {"date": "2025-10-09", "close": 12.4, "volume": 855.0}, {"date": "2025-10-10", "close": 12.5, "volume": 6761.0}, {"date": "2025-10-13", "close": 12.58, "volume": 379.0}, {"date": "2025-10-14", "close": 12.16, "volume": 3295.0}, {"date": "2025-10-15", "close": 12.1252, "volume": 719.0}, {"date": "2025-10-16", "close": 12.17, "volume": 2219.0}, {"date": "2025-10-17", "close": 12.34, "volume": 777.0}, {"date": "2025-10-20", "close": 12.1968, "volume": 790.0}, {"date": "2025-10-21", "close": 12.23, "volume": 466.0}, {"date": "2025-10-22", "close": 12.24, "volume": 1765.0}, {"date": "2025-10-23", "close": 12.1379, "volume": 4395.0}, {"date": "2025-10-24", "close": 12.06, "volume": 1142.0}, {"date": "2025-10-27", "close": 12.2299, "volume": 736.0}, {"date": "2025-10-28", "close": 12.1157, "volume": 911.0}, {"date": "2025-10-29", "close": 12.5272, "volume": 2326.0}, {"date": "2025-10-30", "close": 12.62, "volume": 20701.0}, {"date": "2025-10-31", "close": 12.91, "volume": 3773.0}, {"date": "2025-11-03", "close": 12.82, "volume": 3014.0}, {"date": "2025-11-04", "close": 12.09, "volume": 294.0}, {"date": "2025-11-05", "close": 12.83, "volume": 1193.0}, {"date": "2025-11-06", "close": 12.83, "volume": null}, {"date": "2025-11-07", "close": 12.53, "volume": 10113.0}, {"date": "2025-11-10", "close": 13.4792, "volume": 2321.0}, {"date": "2025-11-11", "close": 13.225, "volume": 669.0}, {"date": "2025-11-12", "close": 13.4999, "volume": 1049.0}, {"date": "2025-11-13", "close": 13.225, "volume": 5395.0}, {"date": "2025-11-14", "close": 13.0501, "volume": 1217.0}, {"date": "2025-11-17", "close": 13.375, "volume": 3036.0}, {"date": "2025-11-18", "close": 13.43, "volume": 1947.0}, {"date": "2025-11-19", "close": 13.38, "volume": 559.0}, {"date": "2025-11-20", "close": 12.99, "volume": 6048.0}, {"date": "2025-11-21", "close": 12.99, "volume": null}, {"date": "2025-11-24", "close": 13.05, "volume": 299.0}, {"date": "2025-11-25", "close": 13.05, "volume": null}, {"date": "2025-11-26", "close": 13.2402, "volume": 1307.0}, {"date": "2025-11-28", "close": 13.0, "volume": 6096.0}, {"date": "2025-12-01", "close": 12.55, "volume": 1544.0}, {"date": "2025-12-02", "close": 13.0, "volume": 21131.0}, {"date": "2025-12-03", "close": 13.1, "volume": 521.0}, {"date": "2025-12-04", "close": 13.63, "volume": 784.0}, {"date": "2025-12-05", "close": 13.63, "volume": null}, {"date": "2025-12-08", "close": 13.49, "volume": 2100.0}, {"date": "2025-12-09", "close": 13.22, "volume": 686.0}, {"date": "2025-12-10", "close": 13.7, "volume": 2532.0}, {"date": "2025-12-11", "close": 13.572, "volume": 1633.0}, {"date": "2025-12-12", "close": 13.32, "volume": 2732.0}, {"date": "2025-12-15", "close": 13.1446, "volume": 1155.0}, {"date": "2025-12-16", "close": 13.1, "volume": 6164.0}, {"date": "2025-12-17", "close": 13.2, "volume": 2412.0}, {"date": "2025-12-18", "close": 13.2, "volume": null}, {"date": "2025-12-19", "close": 13.0558, "volume": 1923.0}, {"date": "2025-12-22", "close": 13.0, "volume": 1221.0}, {"date": "2025-12-23", "close": 13.0, "volume": null}, {"date": "2025-12-24", "close": 13.0, "volume": null}, {"date": "2025-12-26", "close": 12.85, "volume": 3350.0}, {"date": "2025-12-29", "close": 13.24, "volume": 3129.0}, {"date": "2025-12-30", "close": 13.05, "volume": 895.0}, {"date": "2025-12-31", "close": 12.831, "volume": 4888.0}, {"date": "2026-01-02", "close": 12.81, "volume": 2281.0}, {"date": "2026-01-05", "close": 12.81, "volume": null}, {"date": "2026-01-06", "close": 12.9, "volume": 4169.0}, {"date": "2026-01-07", "close": 12.9, "volume": 3327.0}, {"date": "2026-01-08", "close": 12.89, "volume": 7164.0}, {"date": "2026-01-09", "close": 12.83, "volume": 2106.0}, {"date": "2026-01-12", "close": 13.074, "volume": 2561.0}, {"date": "2026-01-13", "close": 12.72, "volume": 2240.0}, {"date": "2026-01-14", "close": 13.15, "volume": 4839.0}, {"date": "2026-01-15", "close": 13.525, "volume": 5152.0}, {"date": "2026-01-16", "close": 13.6, "volume": 3280.0}, {"date": "2026-01-20", "close": 13.45, "volume": 3600.0}, {"date": "2026-01-21", "close": 13.7, "volume": 1292.0}, {"date": "2026-01-22", "close": 13.25, "volume": 1701.0}, {"date": "2026-01-23", "close": 13.43, "volume": 7493.0}, {"date": "2026-01-26", "close": 13.2158, "volume": 1282.0}, {"date": "2026-01-27", "close": 13.5, "volume": 7953.0}, {"date": "2026-01-28", "close": 13.75, "volume": 9142.0}, {"date": "2026-01-29", "close": 14.7, "volume": 7452.0}, {"date": "2026-01-30", "close": 14.26, "volume": 5725.0}, {"date": "2026-02-02", "close": 14.2801, "volume": 832.0}, {"date": "2026-02-03", "close": 13.68, "volume": 6308.0}, {"date": "2026-02-04", "close": 12.79, "volume": 4396.0}, {"date": "2026-02-05", "close": 12.77, "volume": 2558.0}, {"date": "2026-02-06", "close": 12.88, "volume": 687.0}, {"date": "2026-02-09", "close": 13.7, "volume": 12478.0}, {"date": "2026-02-10", "close": 14.7, "volume": 4224.0}, {"date": "2026-02-11", "close": 14.32, "volume": 2747.0}, {"date": "2026-02-12", "close": 13.64, "volume": 418.0}, {"date": "2026-02-13", "close": 13.662, "volume": 463.0}, {"date": "2026-02-17", "close": 14.1868, "volume": 1462.0}, {"date": "2026-02-18", "close": 16.25, "volume": 22158.0}, {"date": "2026-02-19", "close": 16.9, "volume": 18744.0}, {"date": "2026-02-20", "close": 18.5, "volume": 38849.0}, {"date": "2026-02-23", "close": 19.85, "volume": 45345.0}, {"date": "2026-02-24", "close": 20.36, "volume": 48133.0}, {"date": "2026-02-25", "close": 20.9, "volume": 66916.0}, {"date": "2026-02-26", "close": 21.62, "volume": 55721.0}, {"date": "2026-02-27", "close": 21.98, "volume": 27422.0}, {"date": "2026-03-02", "close": 22.88, "volume": 88135.0}, {"date": "2026-03-03", "close": 22.35, "volume": 42395.0}, {"date": "2026-03-04", "close": 20.85, "volume": 24219.0}, {"date": "2026-03-05", "close": 20.54, "volume": 33498.0}, {"date": "2026-03-06", "close": 20.2, "volume": 72465.0}, {"date": "2026-03-09", "close": 19.39, "volume": 34325.0}, {"date": "2026-03-10", "close": 19.62, "volume": 21842.0}, {"date": "2026-03-11", "close": 21.3, "volume": 30791.0}, {"date": "2026-03-12", "close": 19.51, "volume": 16100.0}, {"date": "2026-03-13", "close": 18.71, "volume": 37765.0}, {"date": "2026-03-16", "close": 19.27, "volume": 44639.0}, {"date": "2026-03-17", "close": 20.08, "volume": 28813.0}, {"date": "2026-03-18", "close": 19.67, "volume": 24027.0}, {"date": "2026-03-19", "close": 18.47, "volume": 45558.0}, {"date": "2026-03-20", "close": 19.35, "volume": 25589.0}, {"date": "2026-03-23", "close": 17.89, "volume": 34985.0}, {"date": "2026-03-24", "close": 19.93, "volume": 99344.0}, {"date": "2026-03-25", "close": 19.72, "volume": 124045.0}, {"date": "2026-03-26", "close": 18.7, "volume": 12803.0}, {"date": "2026-03-27", "close": 19.87, "volume": 45330.0}, {"date": "2026-03-30", "close": 18.21, "volume": 50013.0}, {"date": "2026-03-31", "close": 19.7, "volume": 12099.0}, {"date": "2026-04-01", "close": 19.26, "volume": 37091.0}, {"date": "2026-04-02", "close": 19.78, "volume": 15176.0}, {"date": "2026-04-06", "close": 19.58, "volume": 24452.0}, {"date": "2026-04-07", "close": 19.99, "volume": 14847.0}, {"date": "2026-04-08", "close": 19.58, "volume": 29455.0}, {"date": "2026-04-09", "close": 19.94, "volume": 11882.0}, {"date": "2026-04-10", "close": 18.7, "volume": 12493.0}, {"date": "2026-04-13", "close": 19.94, "volume": 21549.0}, {"date": "2026-04-14", "close": 21.15, "volume": 83689.0}, {"date": "2026-04-15", "close": 21.14, "volume": 35824.0}, {"date": "2026-04-16", "close": 19.99, "volume": 32394.0}, {"date": "2026-04-17", "close": 21.96, "volume": 37882.0}, {"date": "2026-04-20", "close": 20.23, "volume": 34031.0}, {"date": "2026-04-21", "close": 21.48, "volume": 17289.0}, {"date": "2026-04-22", "close": 20.83, "volume": 9628.0}, {"date": "2026-04-23", "close": 20.99, "volume": 14208.0}, {"date": "2026-04-24", "close": 20.86, "volume": 17175.0}, {"date": "2026-04-27", "close": 20.2, "volume": 30498.0}, {"date": "2026-04-28", "close": 19.25, "volume": 16691.0}, {"date": "2026-04-29", "close": 19.69, "volume": 24719.0}, {"date": "2026-04-30", "close": 19.52, "volume": 9481.0}, {"date": "2026-05-01", "close": 20.27, "volume": 12298.0}, {"date": "2026-05-04", "close": 19.51, "volume": 14828.0}, {"date": "2026-05-05", "close": 21.24, "volume": 95514.0}, {"date": "2026-05-06", "close": 21.17, "volume": 31258.0}, {"date": "2026-05-07", "close": 21.46, "volume": 15966.0}, {"date": "2026-05-08", "close": 21.67, "volume": 9420.0}, {"date": "2026-05-11", "close": 22.18, "volume": 30540.0}, {"date": "2026-05-12", "close": 22.1, "volume": 34231.0}, {"date": "2026-05-13", "close": 22.085, "volume": 16583.0}, {"date": "2026-05-14", "close": 22.03, "volume": 25833.0}, {"date": "2026-05-15", "close": 21.16, "volume": 4021.0}, {"date": "2026-05-18", "close": 21.55, "volume": 27863.0}, {"date": "2026-05-19", "close": 20.61, "volume": 26996.0}, {"date": "2026-05-20", "close": 21.185, "volume": 28247.0}, {"date": "2026-05-21", "close": 23.41, "volume": 36900.0}, {"date": "2026-05-22", "close": 23.44, "volume": 23073.0}, {"date": "2026-05-26", "close": 23.595, "volume": 25846.0}, {"date": "2026-05-27", "close": 23.37, "volume": 32690.0}, {"date": "2026-05-28", "close": 22.71, "volume": 13545.0}, {"date": "2026-05-29", "close": 22.99, "volume": 14162.0}, {"date": "2026-06-01", "close": 23.22, "volume": 19457.0}, {"date": "2026-06-02", "close": 23.14, "volume": 17315.0}, {"date": "2026-06-03", "close": 22.54, "volume": 9211.0}, {"date": "2026-06-04", "close": 22.15, "volume": 5946.0}, {"date": "2026-06-05", "close": 22.41, "volume": 11117.0}, {"date": "2026-06-08", "close": 21.81, "volume": 48524.0}, {"date": "2026-06-09", "close": 22.27, "volume": 30215.0}, {"date": "2026-06-10", "close": 22.08, "volume": 21348.0}, {"date": "2026-06-11", "close": 21.94, "volume": 19907.0}, {"date": "2026-06-12", "close": 22.46, "volume": 17787.0}, {"date": "2026-06-15", "close": 25.06, "volume": 135041.0}, {"date": "2026-06-16", "close": 25.39, "volume": 36629.0}, {"date": "2026-06-17", "close": 24.25, "volume": 34763.0}, {"date": "2026-06-18", "close": 23.1, "volume": 31866.0}, {"date": "2026-06-22", "close": 20.16, "volume": 55585.0}, {"date": "2026-06-23", "close": 23.18, "volume": 31658.0}, {"date": "2026-06-24", "close": 24.0, "volume": 71699.0}, {"date": "2026-06-25", "close": 22.95, "volume": 23738.0}, {"date": "2026-06-26", "close": 22.01, "volume": 29583.0}, {"date": "2026-06-29", "close": 22.14, "volume": 36481.0}, {"date": "2026-06-30", "close": 21.89, "volume": 24542.0}, {"date": "2026-07-01", "close": 21.6, "volume": 49114.0}, {"date": "2026-07-02", "close": 22.09, "volume": 24285.0}, {"date": "2026-07-06", "close": 22.82, "volume": 46370.0}, {"date": "2026-07-07", "close": 21.61, "volume": 24743.0}, {"date": "2026-07-08", "close": 22.08, "volume": 32285.0}, {"date": "2026-07-09", "close": 21.75, "volume": 10690.0}, {"date": "2026-07-10", "close": 22.0, "volume": 48827.0}, {"date": "2026-07-13", "close": 22.54, "volume": 47411.0}, {"date": "2026-07-14", "close": 23.38, "volume": 27743.0}, {"date": "2026-07-15", "close": 22.99, "volume": 23300.0}, {"date": "2026-07-16", "close": 22.35, "volume": 40998.0}, {"date": "2026-07-17", "close": 22.11, "volume": 32168.0}, {"date": "2026-07-20", "close": 22.35, "volume": 67845.0}, {"date": "2026-07-21", "close": 24.12, "volume": 431231.0}, {"date": "2026-07-22", "close": 24.74, "volume": 202741.0}, {"date": "2026-07-23", "close": 24.9, "volume": 101981.0}, {"date": "2026-07-24", "close": 24.1, "volume": 364812.0}, {"date": "2026-07-27", "close": 24.8, "volume": 177787.0}, {"date": "2026-07-28", "close": 24.35, "volume": 49743.0}, {"date": "2026-07-29", "close": 24.29, "volume": 36065.0}, {"date": "2026-07-30", "close": 25.51, "volume": 42560.0}, {"date": "2026-07-31", "close": 26.51, "volume": 81217.0}, {"date": "2026-08-03", "close": 25.18, "volume": 53527.0}, {"date": "2026-08-04", "close": 26.38, "volume": 123048.0}, {"date": "2026-08-05", "close": 26.76, "volume": 37262.0}, {"date": "2026-08-06", "close": 29.82, "volume": 102839.0}, {"date": "2026-08-07", "close": 34.72, "volume": 131084.0}, {"date": "2026-08-10", "close": 36.39, "volume": 299054.0}, {"date": "2026-08-11", "close": 38.4, "volume": 132445.0}, {"date": "2026-08-12", "close": 38.16, "volume": 109982.0}, {"date": "2026-08-13", "close": 38.64, "volume": 86606.0}, {"date": "2026-08-14", "close": 36.57, "volume": 81776.0}, {"date": "2026-08-17", "close": 39.95, "volume": 141494.0}, {"date": "2026-08-18", "close": 41.495, "volume": 161603.0}, {"date": "2026-08-19", "close": 43.29, "volume": 134072.0}, {"date": "2026-08-20", "close": 43.43, "volume": 82736.0}, {"date": "2026-08-21", "close": 46.85, "volume": 136899.0}, {"date": "2026-08-24", "close": 51.73, "volume": 346312.0}, {"date": "2026-08-25", "close": 53.69, "volume": 235620.0}, {"date": "2026-08-26", "close": 48.6, "volume": 140543.0}, {"date": "2026-08-27", "close": 49.34, "volume": 100388.0}, {"date": "2026-08-28", "close": 50.375, "volume": 70380.0}, {"date": "2026-08-31", "close": 49.3, "volume": 213076.0}, {"date": "2026-09-01", "close": 51.79, "volume": 112028.0}, {"date": "2026-09-02", "close": 56.01, "volume": 146414.0}, {"date": "2026-09-03", "close": 52.05, "volume": 122813.0}, {"date": "2026-09-04", "close": 57.43, "volume": 142594.0}, {"date": "2026-09-08", "close": 56.54, "volume": 161910.0}, {"date": "2026-09-09", "close": 61.08, "volume": 158240.0}, {"date": "2026-09-10", "close": 63.89, "volume": 147070.0}, {"date": "2026-09-11", "close": 67.12, "volume": 220887.0}, {"date": "2026-09-14", "close": 65.0, "volume": 383883.0}, {"date": "2026-09-15", "close": 67.3, "volume": 201573.0}, {"date": "2026-09-16", "close": 69.28, "volume": 241256.0}, {"date": "2026-09-17", "close": 71.85, "volume": 221151.0}, {"date": "2026-09-18", "close": 68.78, "volume": 137935.0}, {"date": "2026-09-21", "close": 67.97, "volume": 175423.0}, {"date": "2026-09-22", "close": 54.08, "volume": 466650.0}, {"date": "2026-09-23", "close": 51.34, "volume": 186371.0}, {"date": "2026-09-24", "close": 50.9, "volume": 162982.0}, {"date": "2026-09-25", "close": 48.16, "volume": 219056.0}, {"date": "2026-09-28", "close": 51.82, "volume": 168205.0}, {"date": "2026-09-29", "close": 52.84, "volume": 95837.0}, {"date": "2026-09-30", "close": 51.53, "volume": 122386.0}, {"date": "2026-10-01", "close": 55.73, "volume": 130163.0}, {"date": "2026-10-02", "close": 55.88, "volume": 115355.0}, {"date": "2026-10-05", "close": 58.47, "volume": 382595.0}, {"date": "2026-10-06", "close": 55.01, "volume": 178439.0}, {"date": "2026-10-07", "close": 56.31, "volume": 88916.0}, {"date": "2026-10-08", "close": 60.79, "volume": 90164.0}, {"date": "2026-10-09", "close": 58.72, "volume": 63364.0}, {"date": "2026-10-12", "close": 50.8, "volume": 228324.0}, {"date": "2026-10-13", "close": 53.23, "volume": 105750.0}, {"date": "2026-10-14", "close": 50.82, "volume": 94745.0}, {"date": "2026-10-15", "close": 47.44, "volume": 113355.0}], "refreshing": true}