{"ticker": "FEDU", "overview": {"name": "Four Seasons Education (Cayman) Inc. American Depositary Shares, each ADS representing 10 ordinary shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FEDU", "has_prices": true, "as_of": "2026-09-23", "last": 10.2226, "prev_close": 10.2226, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.2226, "vwap_20": 10.142812819562803, "vwap_60": 8.441282342299942, "vwap_250": 9.865888263646573, "high_52w": 14.49, "low_52w": 6.91, "avg_volume_20": 3012.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-220560", "src": "13DG", "ticker": "FEDU", "cik": "1709819", "company": "Four Seasons Education (Cayman) Inc.", "company_raw": "Four Seasons Education (Cayman) Inc.", "who": "Four Seasons Education (Cayman) Inc.", "who_key": "Four Seasons Education (Cayman) Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Four Seasons Education (Cayman) Inc. moves to a 37% passive stake in FEDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1709819/0001193125-26-220560-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-220560", "src": "13DG", "ticker": "FEDU", "cik": "1709819", "company": "Four Seasons Education (Cayman) Inc.", "company_raw": "Four Seasons Education (Cayman) Inc.", "who": "Four Seasons Education (Cayman) Inc.", "who_key": "Four Seasons Education (Cayman) Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Four Seasons Education (Cayman) Inc. moves to a 37% passive stake in FEDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1709819/0001193125-26-220560-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Four Seasons Education (Cayman) Inc. American Depositary Shares, each ADS representing 10 ordinary shares", "new_value": "Four Seasons Education (Cayman) Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001709819", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001709819", "applied": 1, "detected_at": "2026-10-24T10:54:55.396691"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FEDU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-11-08", "close": 190.0, "volume": 274508.0}, {"date": "2017-11-09", "close": 200.0, "volume": 53581.0}, {"date": "2017-11-10", "close": 200.0, "volume": 24532.0}, {"date": "2017-11-13", "close": 200.6, "volume": 15449.0}, {"date": "2017-11-14", "close": 198.8, "volume": 7837.0}, {"date": "2017-11-15", "close": 196.4, "volume": 3044.0}, {"date": "2017-11-16", "close": 195.6, "volume": 21545.0}, {"date": "2017-11-17", "close": 199.0, "volume": 31222.0}, {"date": "2017-11-20", "close": 198.4, "volume": 2844.0}, {"date": "2017-11-21", "close": 199.6, "volume": 6686.0}, {"date": "2017-11-22", "close": 194.4, "volume": 1434.0}, {"date": "2017-11-24", "close": 191.2, "volume": 6743.0}, {"date": "2017-11-27", "close": 183.2, "volume": 19776.0}, {"date": "2017-11-28", "close": 187.2, "volume": 9995.0}, {"date": "2017-11-29", "close": 187.0, "volume": 6381.0}, {"date": "2017-11-30", "close": 195.0, "volume": 7387.0}, {"date": "2017-12-01", "close": 201.2, "volume": 3870.0}, {"date": "2017-12-04", "close": 200.2, "volume": 1698.0}, {"date": "2017-12-05", "close": 195.6, "volume": 5366.0}, {"date": "2017-12-06", "close": 200.0, "volume": 7506.0}, {"date": "2017-12-07", "close": 200.0, "volume": 2456.0}, {"date": "2017-12-08", "close": 200.0, "volume": 10996.0}, {"date": "2017-12-11", "close": 200.6, "volume": 204.0}, {"date": "2017-12-12", "close": 180.2, "volume": 6966.0}, {"date": "2017-12-13", "close": 178.6, "volume": 7037.0}, {"date": "2017-12-14", "close": 165.2, "volume": 13336.0}, {"date": "2017-12-15", "close": 179.0, "volume": 14165.0}, {"date": "2017-12-18", "close": 182.0, "volume": 1253.0}, {"date": "2017-12-19", "close": 180.6, "volume": 914.0}, {"date": "2017-12-20", "close": 181.2, "volume": 1277.0}, {"date": "2017-12-21", "close": 202.0, "volume": 3426.0}, {"date": "2017-12-22", "close": 195.4, "volume": 2611.0}, {"date": "2017-12-26", "close": 189.0, "volume": 950.0}, {"date": "2017-12-27", "close": 183.2, "volume": 777.0}, {"date": "2017-12-28", "close": 186.4, "volume": 311.0}, {"date": "2017-12-29", "close": 180.0, "volume": 1881.0}, {"date": "2018-01-02", "close": 188.2, "volume": 654.0}, {"date": "2018-01-03", "close": 191.0, "volume": 312.0}, {"date": "2018-01-04", "close": 195.0, "volume": 3021.0}, {"date": "2018-01-05", "close": 200.0, "volume": 5602.0}, {"date": "2018-01-08", "close": 201.0, "volume": 3638.0}, {"date": "2018-01-09", "close": 197.0, "volume": 1288.0}, {"date": "2018-01-10", "close": 193.2, "volume": 1239.0}, {"date": "2018-01-11", "close": 198.0, "volume": 1844.0}, {"date": "2018-01-12", "close": 199.0, "volume": 764.0}, {"date": "2018-01-16", "close": 168.6, "volume": 22823.0}, {"date": "2018-01-17", "close": 171.4, "volume": 9332.0}, {"date": "2018-01-18", "close": 177.0, "volume": 7122.0}, {"date": "2018-01-19", "close": 178.0, "volume": 5141.0}, {"date": "2018-01-22", "close": 179.0, "volume": 2043.0}, {"date": "2018-01-23", "close": 176.0, "volume": 6619.0}, {"date": "2018-01-24", "close": 176.0, "volume": 615.0}, {"date": "2018-01-25", "close": 175.4, "volume": 1899.0}, {"date": "2018-01-26", "close": 173.8, "volume": 4016.0}, {"date": "2018-01-29", "close": 175.0, "volume": 1802.0}, {"date": "2018-01-30", "close": 171.0, "volume": 1418.0}, {"date": "2018-01-31", "close": 169.4, "volume": 2584.0}, {"date": "2018-02-01", "close": 163.002, "volume": 1569.0}, {"date": "2018-02-02", "close": 164.0, "volume": 3514.0}, {"date": "2018-02-05", "close": 163.8, "volume": 3933.0}, {"date": "2018-02-06", "close": 165.4, "volume": 4312.0}, {"date": "2018-02-07", "close": 160.0, "volume": 254.0}, {"date": "2018-02-08", "close": 152.6, "volume": 1127.0}, {"date": "2018-02-09", "close": 152.0, "volume": 2963.0}, {"date": "2018-02-12", "close": 155.0, "volume": 2184.0}, {"date": "2018-02-13", "close": 152.4, "volume": 168.0}, {"date": "2018-02-14", "close": 151.6, "volume": 211.0}, {"date": "2018-02-15", "close": 158.0, "volume": 1235.0}, {"date": "2018-02-16", "close": 158.0, "volume": 3649.0}, {"date": "2018-02-20", "close": 157.2, "volume": 4841.0}, {"date": "2018-02-21", "close": 170.0, "volume": 1753.0}, {"date": "2018-02-22", "close": 159.2, "volume": 1036.0}, {"date": "2018-02-23", "close": 158.0, "volume": 1191.0}, {"date": "2018-02-26", "close": 164.4, "volume": 2475.0}, {"date": "2018-02-27", "close": 160.0, "volume": 144.0}, {"date": "2018-02-28", "close": 158.0, "volume": 225.0}, {"date": "2018-03-01", "close": 157.0, "volume": 1305.0}, {"date": "2018-03-02", "close": 151.0, "volume": 445.0}, {"date": "2018-03-05", "close": 153.4, "volume": 297.0}, {"date": "2018-03-06", "close": 154.2, "volume": 301.0}, {"date": "2018-03-07", "close": 151.6, "volume": 594.0}, {"date": "2018-03-08", "close": 150.4, "volume": 263.0}, {"date": "2018-03-09", "close": 149.4, "volume": 741.0}, {"date": "2018-03-12", "close": 146.0, "volume": 2114.0}, {"date": "2018-03-13", "close": 144.6, "volume": 584.0}, {"date": "2018-03-14", "close": 145.0, "volume": 965.0}, {"date": "2018-03-15", "close": 144.2, "volume": 1967.0}, {"date": "2018-03-16", "close": 144.2, "volume": 576.0}, {"date": "2018-03-19", "close": 139.2, "volume": 5769.0}, {"date": "2018-03-20", "close": 137.8, "volume": 554.0}, {"date": "2018-03-21", "close": 131.6, "volume": 832.0}, {"date": "2018-03-22", "close": 123.6, "volume": 4661.0}, {"date": "2018-03-23", "close": 128.2, "volume": 31771.0}, {"date": "2018-03-26", "close": 132.0, "volume": 7263.0}, {"date": "2018-03-27", "close": 142.4, "volume": 3636.0}, {"date": "2018-03-28", "close": 133.6, "volume": 1445.0}, {"date": "2018-03-29", "close": 132.6, "volume": 527.0}, {"date": "2018-04-02", "close": 138.0, "volume": 4656.0}, {"date": "2018-04-03", "close": 140.8, "volume": 2188.0}, {"date": "2018-04-04", "close": 139.6, "volume": 234.0}, {"date": "2018-04-05", "close": 139.5, "volume": 217.0}, {"date": "2018-04-06", "close": 137.8, "volume": 674.0}, {"date": "2018-04-09", "close": 134.2, "volume": 5994.0}, {"date": "2018-04-10", "close": 132.4, "volume": 3926.0}, {"date": "2018-04-11", "close": 133.8, "volume": 3655.0}, {"date": "2018-04-12", "close": 133.8, "volume": 582.0}, {"date": "2018-04-13", "close": 131.6, "volume": 116.0}, {"date": "2018-04-16", "close": 132.0, "volume": 1499.0}, {"date": "2018-04-17", "close": 131.0, "volume": 2746.0}, {"date": "2018-04-18", "close": 131.2, "volume": 440.0}, {"date": "2018-04-19", "close": 146.0, "volume": 738.0}, {"date": "2018-04-20", "close": 135.2, "volume": 321.0}, {"date": "2018-04-23", "close": 131.6, "volume": 442.0}, {"date": "2018-04-24", "close": 137.0, "volume": 1201.0}, {"date": "2018-04-25", "close": 136.2, "volume": 545.0}, {"date": "2018-04-26", "close": 138.6, "volume": 1895.0}, {"date": "2018-04-27", "close": 138.0, "volume": 248.0}, {"date": "2018-04-30", "close": 136.0, "volume": 1043.0}, {"date": "2018-05-01", "close": 137.0, "volume": 270.0}, {"date": "2018-05-02", "close": 136.0, "volume": 488.0}, {"date": "2018-05-03", "close": 136.2, "volume": 1603.0}, {"date": "2018-05-04", "close": 136.0, "volume": 2360.0}, {"date": "2018-05-07", "close": 136.2, "volume": 521.0}, {"date": "2018-05-08", "close": 136.8, "volume": 868.0}, {"date": "2018-05-09", "close": 136.0, "volume": 1615.0}, {"date": "2018-05-10", "close": 136.0, "volume": 2334.0}, {"date": "2018-05-11", "close": 137.6, "volume": 126.0}, {"date": "2018-05-14", "close": 138.0, "volume": 1096.0}, {"date": "2018-05-15", "close": 146.2, "volume": 1956.0}, {"date": "2018-05-16", "close": 140.0, "volume": 4503.0}, {"date": "2018-05-17", "close": 140.0, "volume": 251.0}, {"date": "2018-05-18", "close": 138.4, "volume": 763.0}, {"date": "2018-05-21", "close": 144.4, "volume": 2027.0}, {"date": "2018-05-22", "close": 150.8, "volume": 2365.0}, {"date": "2018-05-23", "close": 142.6, "volume": 2658.0}, {"date": "2018-05-24", "close": 138.0, "volume": 3800.0}, {"date": "2018-05-25", "close": 139.8, "volume": 2510.0}, {"date": "2018-05-29", "close": 138.4, "volume": 3867.0}, {"date": "2018-05-30", "close": 140.0, "volume": 2850.0}, {"date": "2018-05-31", "close": 139.4, "volume": 204.0}, {"date": "2018-06-01", "close": 136.8, "volume": 216.0}, {"date": "2018-06-04", "close": 129.8, "volume": 1169.0}, {"date": "2018-06-05", "close": 123.6, "volume": 852.0}, {"date": "2018-06-06", "close": 126.2, "volume": 268.0}, {"date": "2018-06-07", "close": 122.4, "volume": 1361.0}, {"date": "2018-06-08", "close": 120.0, "volume": 11181.0}, {"date": "2018-06-11", "close": 119.0, "volume": 1093.0}, {"date": "2018-06-12", "close": 124.2, "volume": 2701.0}, {"date": "2018-06-13", "close": 119.0, "volume": 3697.0}, {"date": "2018-06-14", "close": 119.8, "volume": 2007.0}, {"date": "2018-06-15", "close": 120.0, "volume": 5323.0}, {"date": "2018-06-18", "close": 120.0, "volume": 1266.0}, {"date": "2018-06-19", "close": 115.8, "volume": 1346.0}, {"date": "2018-06-20", "close": 114.6, "volume": 1491.0}, {"date": "2018-06-21", "close": 116.8, "volume": 2254.0}, {"date": "2018-06-22", "close": 115.6, "volume": 752.0}, {"date": "2018-06-25", "close": 108.2, "volume": 1183.0}, {"date": "2018-06-26", "close": 108.0, "volume": 2794.0}, {"date": "2018-06-27", "close": 107.0, "volume": 427.0}, {"date": "2018-06-28", "close": 108.8, "volume": 631.0}, {"date": "2018-06-29", "close": 108.4, "volume": 718.0}, {"date": "2018-07-02", "close": 107.0, "volume": 1537.0}, {"date": "2018-07-03", "close": 106.4, "volume": 385.0}, {"date": "2018-07-05", "close": 104.0, "volume": 1109.0}, {"date": "2018-07-06", "close": 103.0, "volume": 1236.0}, {"date": "2018-07-09", "close": 96.0, "volume": 2259.0}, {"date": "2018-07-10", "close": 95.2, "volume": 441.0}, {"date": "2018-07-11", "close": 95.2, "volume": 252.0}, {"date": "2018-07-12", "close": 97.0, "volume": 405.0}, {"date": "2018-07-13", "close": 100.0, "volume": 162.0}, {"date": "2018-07-16", "close": 99.4, "volume": 433.0}, {"date": "2018-07-17", "close": 100.0, "volume": 129.0}, {"date": "2018-07-18", "close": 100.0, "volume": 411.0}, {"date": "2018-07-19", "close": 99.0, "volume": 336.0}, {"date": "2018-07-20", "close": 97.4, "volume": 182.0}, {"date": "2018-07-23", "close": 95.8, "volume": 49.0}, {"date": "2018-07-24", "close": 100.0, "volume": 2405.0}, {"date": "2018-07-25", "close": 99.2, "volume": 2775.0}, {"date": "2018-07-26", "close": 97.0, "volume": 351.0}, {"date": "2018-07-27", "close": 94.2, "volume": 123.0}, {"date": "2018-07-30", "close": 94.2, "volume": 135.0}, {"date": "2018-07-31", "close": 98.0, "volume": 955.0}, {"date": "2018-08-01", "close": 98.0, "volume": 1208.0}, {"date": "2018-08-02", "close": 96.6, "volume": 1162.0}, {"date": "2018-08-03", "close": 98.0, "volume": 2163.0}, {"date": "2018-08-06", "close": 89.0, "volume": 1999.0}, {"date": "2018-08-07", "close": 87.0, "volume": 670.0}, {"date": "2018-08-08", "close": 96.2, "volume": 2289.0}, {"date": "2018-08-09", "close": 100.8, "volume": 1147.0}, {"date": "2018-08-10", "close": 104.4, "volume": 2153.0}, {"date": "2018-08-13", "close": 103.6, "volume": 717.0}, {"date": "2018-08-14", "close": 93.2, "volume": 589.0}, {"date": "2018-08-15", "close": 94.0, "volume": 3189.0}, {"date": "2018-08-16", "close": 96.0, "volume": 2218.0}, {"date": "2018-08-17", "close": 95.8, "volume": 149.0}, {"date": "2018-08-20", "close": 93.6, "volume": 6325.0}, {"date": "2018-08-21", "close": 93.6, "volume": null}, {"date": "2018-08-22", "close": 95.2, "volume": 158.0}, {"date": "2018-08-23", "close": 89.5, "volume": 454.0}, {"date": "2018-08-24", "close": 85.8, "volume": 585.0}, {"date": "2018-08-27", "close": 85.0, "volume": 870.0}, {"date": "2018-08-28", "close": 86.4, "volume": 227.0}, {"date": "2018-08-29", "close": 87.0, "volume": 189.0}, {"date": "2018-08-30", "close": 85.4, "volume": 160.0}, {"date": "2018-08-31", "close": 85.2, "volume": 50.0}, {"date": "2018-09-04", "close": 87.5, "volume": 485.0}, {"date": "2018-09-05", "close": 90.2, "volume": 238.0}, {"date": "2018-09-06", "close": 92.8, "volume": 1028.0}, {"date": "2018-09-07", "close": 93.0, "volume": 1964.0}, {"date": "2018-09-10", "close": 89.0, "volume": 1463.0}, {"date": "2018-09-11", "close": 87.6, "volume": 443.0}, {"date": "2018-09-12", "close": 86.0, "volume": 744.0}, {"date": "2018-09-13", "close": 86.0, "volume": 2402.0}, {"date": "2018-09-14", "close": 84.0, "volume": 198.0}, {"date": "2018-09-17", "close": 80.8, "volume": 28.0}, {"date": "2018-09-18", "close": 82.2, "volume": 275.0}, {"date": "2018-09-19", "close": 84.8, "volume": 56.0}, {"date": "2018-09-20", "close": 90.0, "volume": 195.0}, {"date": "2018-09-21", "close": 90.0, "volume": 314.0}, {"date": "2018-09-24", "close": 89.8, "volume": 198.0}, {"date": "2018-09-25", "close": 84.8, "volume": 199.0}, {"date": "2018-09-26", "close": 84.8, "volume": null}, {"date": "2018-09-27", "close": 82.4, "volume": 153.0}, {"date": "2018-09-28", "close": 80.0, "volume": 253.0}, {"date": "2018-10-01", "close": 72.0, "volume": 689.0}, {"date": "2018-10-02", "close": 68.6, "volume": 880.0}, {"date": "2018-10-03", "close": 67.6, "volume": 341.0}, {"date": "2018-10-04", "close": 66.8, "volume": 191.0}, {"date": "2018-10-05", "close": 64.0, "volume": 153.0}, {"date": "2018-10-08", "close": 73.0, "volume": 3577.0}, {"date": "2018-10-09", "close": 75.4, "volume": 794.0}, {"date": "2018-10-10", "close": 66.6, "volume": 315.0}, {"date": "2018-10-11", "close": 69.65, "volume": 209.0}, {"date": "2018-10-12", "close": 75.0, "volume": 323.0}, {"date": "2018-10-15", "close": 79.4, "volume": 461.0}, {"date": "2018-10-16", "close": 88.556, "volume": 519.0}, {"date": "2018-10-17", "close": 89.2, "volume": 827.0}, {"date": "2018-10-18", "close": 76.2, "volume": 870.0}, {"date": "2018-10-19", "close": 78.0, "volume": 882.0}, {"date": "2018-10-22", "close": 76.0, "volume": 475.0}, {"date": "2018-10-23", "close": 78.198, "volume": 139.0}, {"date": "2018-10-24", "close": 79.6, "volume": 362.0}, {"date": "2018-10-25", "close": 79.8, "volume": 483.0}, {"date": "2018-10-26", "close": 81.8, "volume": 774.0}, {"date": "2018-10-29", "close": 81.8, "volume": 366.0}, {"date": "2018-10-30", "close": 80.2, "volume": 265.0}, {"date": "2018-10-31", "close": 84.2, "volume": 274.0}, {"date": "2018-11-01", "close": 84.0, "volume": 198.0}, {"date": "2018-11-02", "close": 85.8, "volume": 206.0}, {"date": "2018-11-05", "close": 87.0, "volume": 372.0}, {"date": "2018-11-06", "close": 88.0, "volume": 44.0}, {"date": "2018-11-07", "close": 87.8, "volume": 281.0}, {"date": "2018-11-08", "close": 88.0, "volume": 1505.0}, {"date": "2018-11-09", "close": 88.2, "volume": 40.0}, {"date": "2018-11-12", "close": 88.2, "volume": 441.0}, {"date": "2018-11-13", "close": 90.4, "volume": 457.0}, {"date": "2018-11-14", "close": 90.4, "volume": 13.0}, {"date": "2018-11-15", "close": 86.0, "volume": 858.0}, {"date": "2018-11-16", "close": 86.55, "volume": 130.0}, {"date": "2018-11-19", "close": 86.4, "volume": 449.0}, {"date": "2018-11-20", "close": 84.0, "volume": 95.0}, {"date": "2018-11-21", "close": 84.0, "volume": 603.0}, {"date": "2018-11-23", "close": 80.8, "volume": 15.0}, {"date": "2018-11-26", "close": 84.0, "volume": 477.0}, {"date": "2018-11-27", "close": 84.0, "volume": 185.0}, {"date": "2018-11-28", "close": 82.0, "volume": 641.0}, {"date": "2018-11-29", "close": 81.0, "volume": 700.0}, {"date": "2018-11-30", "close": 78.6, "volume": 306.0}, {"date": "2018-12-03", "close": 76.6, "volume": 323.0}, {"date": "2018-12-04", "close": 74.2, "volume": 30.0}, {"date": "2018-12-06", "close": 72.0, "volume": 283.0}, {"date": "2018-12-07", "close": 74.8, "volume": 270.0}, {"date": "2018-12-10", "close": 73.0, "volume": 350.0}, {"date": "2018-12-11", "close": 73.0, "volume": 1182.0}, {"date": "2018-12-12", "close": 71.6, "volume": 40.0}, {"date": "2018-12-13", "close": 71.6, "volume": null}, {"date": "2018-12-14", "close": 71.6, "volume": null}, {"date": "2018-12-17", "close": 68.0, "volume": 237.0}, {"date": "2018-12-18", "close": 68.8, "volume": 25.0}, {"date": "2018-12-19", "close": 66.8, "volume": 122.0}, {"date": "2018-12-20", "close": 66.8, "volume": null}, {"date": "2018-12-21", "close": 55.696, "volume": 286.0}, {"date": "2018-12-24", "close": 55.6, "volume": 778.0}, {"date": "2018-12-26", "close": 55.344, "volume": 115.0}, {"date": "2018-12-27", "close": 49.0, "volume": 366.0}, {"date": "2018-12-28", "close": 48.2, "volume": 541.0}, {"date": "2018-12-31", "close": 49.22, "volume": 167.0}, {"date": "2019-01-02", "close": 49.6, "volume": 1263.0}, {"date": "2019-01-03", "close": 50.0, "volume": 61.0}, {"date": "2019-01-04", "close": 51.548, "volume": 234.0}, {"date": "2019-01-07", "close": 53.8, "volume": 762.0}, {"date": "2019-01-08", "close": 51.8, "volume": 303.0}, {"date": "2019-01-09", "close": 51.8, "volume": 162.0}, {"date": "2019-01-10", "close": 52.4, "volume": 303.0}, {"date": "2019-01-11", "close": 52.2, "volume": 144.0}, {"date": "2019-01-14", "close": 52.512, "volume": 446.0}, {"date": "2019-01-15", "close": 52.0, "volume": 102.0}, {"date": "2019-01-16", "close": 54.0, "volume": 780.0}, {"date": "2019-01-17", "close": 53.064, "volume": 1317.0}, {"date": "2019-01-18", "close": 53.0, "volume": 741.0}, {"date": "2019-01-22", "close": 54.4, "volume": 453.0}, {"date": "2019-01-23", "close": 53.4, "volume": 360.0}, {"date": "2019-01-24", "close": 55.0, "volume": 96.0}, {"date": "2019-01-25", "close": 54.0, "volume": 153.0}, {"date": "2019-01-28", "close": 45.4, "volume": 2637.0}, {"date": "2019-01-29", "close": 43.8, "volume": 1060.0}, {"date": "2019-01-30", "close": 41.0, "volume": 1886.0}, {"date": "2019-01-31", "close": 44.608, "volume": 540.0}, {"date": "2019-02-01", "close": 44.4, "volume": 811.0}, {"date": "2019-02-04", "close": 45.0, "volume": 470.0}, {"date": "2019-02-05", "close": 44.0, "volume": 157.0}, {"date": "2019-02-06", "close": 43.4, "volume": 310.0}, {"date": "2019-02-07", "close": 43.6, "volume": 241.0}, {"date": "2019-02-08", "close": 43.6, "volume": 153.0}, {"date": "2019-02-11", "close": 42.0, "volume": 946.0}, {"date": "2019-02-12", "close": 42.0, "volume": 149.0}, {"date": "2019-02-13", "close": 41.0, "volume": 657.0}, {"date": "2019-02-14", "close": 40.0, "volume": 3368.0}, {"date": "2019-02-15", "close": 39.8, "volume": 1157.0}, {"date": "2019-02-19", "close": 39.268, "volume": 1529.0}, {"date": "2019-02-20", "close": 39.2, "volume": 3063.0}, {"date": "2019-02-21", "close": 38.8, "volume": 778.0}, {"date": "2019-02-22", "close": 39.0, "volume": 3474.0}, {"date": "2019-02-25", "close": 39.6, "volume": 1959.0}, {"date": "2019-02-26", "close": 40.0, "volume": 49456.0}, {"date": "2019-02-27", "close": 37.6, "volume": 24992.0}, {"date": "2019-02-28", "close": 38.2, "volume": 5576.0}, {"date": "2019-03-01", "close": 37.2, "volume": 2977.0}, {"date": "2019-03-04", "close": 38.0, "volume": 10263.0}, {"date": "2019-03-05", "close": 42.8, "volume": 12806.0}, {"date": "2019-03-06", "close": 49.8, "volume": 21025.0}, {"date": "2019-03-07", "close": 48.2, "volume": 8021.0}, {"date": "2019-03-08", "close": 48.0, "volume": 3857.0}, {"date": "2019-03-11", "close": 44.4, "volume": 3906.0}, {"date": "2019-03-12", "close": 43.4, "volume": 2323.0}, {"date": "2019-03-13", "close": 45.4, "volume": 554.0}, {"date": "2019-03-14", "close": 43.8, "volume": 1147.0}, {"date": "2019-03-15", "close": 40.4, "volume": 3009.0}, {"date": "2019-03-18", "close": 38.6, "volume": 3280.0}, {"date": "2019-03-19", "close": 39.0, "volume": 592.0}, {"date": "2019-03-20", "close": 39.0, "volume": 2297.0}, {"date": "2019-03-21", "close": 38.0, "volume": 529.0}, {"date": "2019-03-22", "close": 38.4, "volume": 516.0}, {"date": "2019-03-25", "close": 37.43, "volume": 990.0}, {"date": "2019-03-26", "close": 37.6, "volume": 1121.0}, {"date": "2019-03-27", "close": 36.0, "volume": 3364.0}, {"date": "2019-03-28", "close": 34.55, "volume": 3230.0}, {"date": "2019-03-29", "close": 35.6, "volume": 1168.0}, {"date": "2019-04-01", "close": 37.6, "volume": 93.0}, {"date": "2019-04-02", "close": 35.6, "volume": 2765.0}, {"date": "2019-04-03", "close": 37.4, "volume": 2249.0}, {"date": "2019-04-04", "close": 38.4, "volume": 1549.0}, {"date": "2019-04-05", "close": 38.324, "volume": 243.0}, {"date": "2019-04-08", "close": 38.8, "volume": 1285.0}, {"date": "2019-04-09", "close": 38.1, "volume": 678.0}, {"date": "2019-04-10", "close": 48.002, "volume": 12105.0}, {"date": "2019-04-11", "close": 41.0, "volume": 6074.0}, {"date": "2019-04-12", "close": 41.8, "volume": 1698.0}, {"date": "2019-04-15", "close": 39.2, "volume": 2111.0}, {"date": "2019-04-16", "close": 42.6, "volume": 6633.0}, {"date": "2019-04-17", "close": 43.2, "volume": 1315.0}, {"date": "2019-04-18", "close": 42.8, "volume": 534.0}, {"date": "2019-04-22", "close": 44.6, "volume": 2026.0}, {"date": "2019-04-23", "close": 45.0, "volume": 1850.0}, {"date": "2019-04-24", "close": 42.6, "volume": 2474.0}, {"date": "2019-04-25", "close": 41.2, "volume": 2023.0}, {"date": "2019-04-26", "close": 41.2, "volume": 1060.0}, {"date": "2019-04-29", "close": 43.186, "volume": 649.0}, {"date": "2019-04-30", "close": 43.8, "volume": 830.0}, {"date": "2019-05-01", "close": 43.6, "volume": 735.0}, {"date": "2019-05-02", "close": 42.8, "volume": 548.0}, {"date": "2019-05-03", "close": 42.6, "volume": 236.0}, {"date": "2019-05-06", "close": 46.0, "volume": 5070.0}, {"date": "2019-05-07", "close": 44.4, "volume": 1505.0}, {"date": "2019-05-08", "close": 46.6, "volume": 1955.0}, {"date": "2019-05-09", "close": 47.0, "volume": 1130.0}, {"date": "2019-05-10", "close": 45.4, "volume": 541.0}, {"date": "2019-05-13", "close": 41.8, "volume": 554.0}, {"date": "2019-05-14", "close": 43.0, "volume": 2613.0}, {"date": "2019-05-15", "close": 42.6, "volume": 934.0}, {"date": "2019-05-16", "close": 43.0, "volume": 2239.0}, {"date": "2019-05-17", "close": 42.8, "volume": 1005.0}, {"date": "2019-05-20", "close": 40.8, "volume": 186.0}, {"date": "2019-05-21", "close": 43.6, "volume": 614.0}, {"date": "2019-05-22", "close": 44.0, "volume": 2470.0}, {"date": "2019-05-23", "close": 43.8, "volume": 3331.0}, {"date": "2019-05-24", "close": 43.6, "volume": 2196.0}, {"date": "2019-05-28", "close": 45.0, "volume": 3643.0}, {"date": "2019-05-29", "close": 46.0, "volume": 3986.0}, {"date": "2019-05-30", "close": 47.4, "volume": 262.0}, {"date": "2019-05-31", "close": 47.0, "volume": 3346.0}, {"date": "2019-06-03", "close": 45.8, "volume": 172.0}, {"date": "2019-06-04", "close": 44.8, "volume": 1108.0}, {"date": "2019-06-05", "close": 43.4, "volume": 744.0}, {"date": "2019-06-06", "close": 43.4, "volume": 1467.0}, {"date": "2019-06-07", "close": 43.8, "volume": 122.0}, {"date": "2019-06-10", "close": 43.4, "volume": 463.0}, {"date": "2019-06-11", "close": 42.2, "volume": 321.0}, {"date": "2019-06-12", "close": 42.0, "volume": 268.0}, {"date": "2019-06-13", "close": 39.4, "volume": 435.0}, {"date": "2019-06-14", "close": 38.2, "volume": 353.0}, {"date": "2019-06-17", "close": 39.0, "volume": 347.0}, {"date": "2019-06-18", "close": 38.4, "volume": 70.0}, {"date": "2019-06-19", "close": 38.8, "volume": 2806.0}, {"date": "2019-06-20", "close": 38.8, "volume": 3537.0}, {"date": "2019-06-21", "close": 37.2, "volume": 773.0}, {"date": "2019-06-24", "close": 38.2, "volume": 477.0}, {"date": "2019-06-25", "close": 37.2, "volume": 472.0}, {"date": "2019-06-26", "close": 36.8, "volume": 667.0}, {"date": "2019-06-27", "close": 35.0, "volume": 3567.0}, {"date": "2019-06-28", "close": 36.0, "volume": 1598.0}, {"date": "2019-07-01", "close": 36.5, "volume": 1402.0}, {"date": "2019-07-02", "close": 36.4, "volume": 1344.0}, {"date": "2019-07-03", "close": 36.4, "volume": null}, {"date": "2019-07-05", "close": 36.8, "volume": 1703.0}, {"date": "2019-07-08", "close": 36.0, "volume": 751.0}, {"date": "2019-07-09", "close": 36.4, "volume": 373.0}, {"date": "2019-07-10", "close": 37.6, "volume": 1063.0}, {"date": "2019-07-11", "close": 36.6, "volume": 380.0}, {"date": "2019-07-12", "close": 37.0, "volume": 90.0}, {"date": "2019-07-15", "close": 36.6, "volume": 18.0}, {"date": "2019-07-16", "close": 36.0, "volume": 229.0}, {"date": "2019-07-17", "close": 36.5, "volume": 542.0}, {"date": "2019-07-18", "close": 37.6, "volume": 112.0}, {"date": "2019-07-19", "close": 37.0, "volume": 338.0}, {"date": "2019-07-22", "close": 36.8, "volume": 135.0}, {"date": "2019-07-23", "close": 36.8, "volume": null}, {"date": "2019-07-24", "close": 36.8, "volume": 1005.0}, {"date": "2019-07-25", "close": 36.8, "volume": 370.0}, {"date": "2019-07-26", "close": 35.6, "volume": 884.0}, {"date": "2019-07-29", "close": 36.3, "volume": 449.0}, {"date": "2019-07-30", "close": 33.8, "volume": 3047.0}, {"date": "2019-07-31", "close": 35.6, "volume": 2935.0}, {"date": "2019-08-01", "close": 31.0, "volume": 366.0}, {"date": "2019-08-02", "close": 33.8, "volume": 2953.0}, {"date": "2019-08-05", "close": 38.6, "volume": 4312.0}, {"date": "2019-08-06", "close": 38.0, "volume": 2759.0}, {"date": "2019-08-07", "close": 38.0, "volume": 1922.0}, {"date": "2019-08-08", "close": 38.8, "volume": 2026.0}, {"date": "2019-08-09", "close": 40.0, "volume": 2164.0}, {"date": "2019-08-12", "close": 40.6, "volume": 1881.0}, {"date": "2019-08-13", "close": 41.02, "volume": 460.0}, {"date": "2019-08-14", "close": 42.0, "volume": 4626.0}, {"date": "2019-08-15", "close": 41.6, "volume": 1482.0}, {"date": "2019-08-16", "close": 42.2, "volume": 2728.0}, {"date": "2019-08-19", "close": 43.4, "volume": 505.0}, {"date": "2019-08-20", "close": 45.0, "volume": 1732.0}, {"date": "2019-08-21", "close": 45.4, "volume": 949.0}, {"date": "2019-08-22", "close": 46.2, "volume": 1850.0}, {"date": "2019-08-23", "close": 46.6, "volume": 1315.0}, {"date": "2019-08-26", "close": 43.4, "volume": 200.0}, {"date": "2019-08-27", "close": 45.0, "volume": 2034.0}, {"date": "2019-08-28", "close": 46.6, "volume": 1916.0}, {"date": "2019-08-29", "close": 44.4, "volume": 119.0}, {"date": "2019-08-30", "close": 45.8, "volume": 1926.0}, {"date": "2019-09-03", "close": 43.6, "volume": 188.0}, {"date": "2019-09-04", "close": 42.8, "volume": 86.0}, {"date": "2019-09-05", "close": 43.8, "volume": 58.0}, {"date": "2019-09-06", "close": 42.8, "volume": 57.0}, {"date": "2019-09-09", "close": 41.8, "volume": 282.0}, {"date": "2019-09-10", "close": 41.0, "volume": 128.0}, {"date": "2019-09-11", "close": 40.4, "volume": 1182.0}, {"date": "2019-09-12", "close": 39.4, "volume": 799.0}, {"date": "2019-09-13", "close": 35.8, "volume": 734.0}, {"date": "2019-09-16", "close": 36.0, "volume": 968.0}, {"date": "2019-09-17", "close": 36.0, "volume": 482.0}, {"date": "2019-09-18", "close": 34.0, "volume": 1332.0}, {"date": "2019-09-19", "close": 33.6, "volume": 950.0}, {"date": "2019-09-20", "close": 35.6, "volume": 216.0}, {"date": "2019-09-23", "close": 34.8, "volume": 20.0}, {"date": "2019-09-24", "close": 34.8, "volume": 756.0}, {"date": "2019-09-25", "close": 35.0, "volume": 274.0}, {"date": "2019-09-26", "close": 36.4, "volume": 352.0}, {"date": "2019-09-27", "close": 35.88, "volume": 32.0}, {"date": "2019-09-30", "close": 36.4, "volume": 6.0}, {"date": "2019-10-01", "close": 36.2, "volume": 160.0}, {"date": "2019-10-02", "close": 36.2, "volume": 25.0}, {"date": "2019-10-03", "close": 35.8, "volume": 105.0}, {"date": "2019-10-04", "close": 36.2, "volume": 268.0}, {"date": "2019-10-07", "close": 36.2, "volume": 78.0}, {"date": "2019-10-08", "close": 36.622, "volume": 15.0}, {"date": "2019-10-09", "close": 36.4, "volume": 70.0}, {"date": "2019-10-10", "close": 36.4, "volume": 22.0}, {"date": "2019-10-11", "close": 35.8, "volume": 270.0}, {"date": "2019-10-14", "close": 35.8, "volume": null}, {"date": "2019-10-15", "close": 35.4, "volume": 146.0}, {"date": "2019-10-16", "close": 35.6, "volume": 26.0}, {"date": "2019-10-17", "close": 36.0, "volume": 10.0}, {"date": "2019-10-18", "close": 36.0, "volume": null}, {"date": "2019-10-21", "close": 36.2, "volume": 22.0}, {"date": "2019-10-22", "close": 36.4, "volume": 159.0}, {"date": "2019-10-23", "close": 38.4, "volume": 1640.0}, {"date": "2019-10-24", "close": 37.4, "volume": 470.0}, {"date": "2019-10-25", "close": 37.3, "volume": 404.0}, {"date": "2019-10-28", "close": 37.8, "volume": 484.0}, {"date": "2019-10-29", "close": 37.8, "volume": 862.0}, {"date": "2019-10-30", "close": 38.0, "volume": 2202.0}, {"date": "2019-10-31", "close": 38.0, "volume": 537.0}, {"date": "2019-11-01", "close": 39.6, "volume": 4495.0}, {"date": "2019-11-04", "close": 39.6, "volume": 4327.0}, {"date": "2019-11-05", "close": 40.2, "volume": 3202.0}, {"date": "2019-11-06", "close": 40.2, "volume": 2646.0}, {"date": "2019-11-07", "close": 40.0, "volume": 3737.0}, {"date": "2019-11-08", "close": 40.0, "volume": 4447.0}, {"date": "2019-11-11", "close": 41.8, "volume": 3646.0}, {"date": "2019-11-12", "close": 42.4, "volume": 4119.0}, {"date": "2019-11-13", "close": 43.2, "volume": 4529.0}, {"date": "2019-11-14", "close": 43.0, "volume": 4302.0}, {"date": "2019-11-15", "close": 44.0, "volume": 2841.0}, {"date": "2019-11-18", "close": 43.8, "volume": 113.0}, {"date": "2019-11-19", "close": 43.0, "volume": 2115.0}, {"date": "2019-11-20", "close": 43.4, "volume": 1572.0}, {"date": "2019-11-21", "close": 43.4, "volume": 2783.0}, {"date": "2019-11-22", "close": 43.4, "volume": 2929.0}, {"date": "2019-11-25", "close": 41.4, "volume": 3358.0}, {"date": "2019-11-26", "close": 41.0, "volume": 6184.0}, {"date": "2019-11-27", "close": 39.9, "volume": 3520.0}, {"date": "2019-11-29", "close": 40.4, "volume": 6901.0}, {"date": "2019-12-02", "close": 38.6, "volume": 366.0}, {"date": "2019-12-03", "close": 37.0, "volume": 338.0}, {"date": "2019-12-04", "close": 37.8, "volume": 190.0}, {"date": "2019-12-05", "close": 38.0, "volume": 46.0}, {"date": "2019-12-06", "close": 36.6, "volume": 478.0}, {"date": "2019-12-09", "close": 36.6, "volume": 237.0}, {"date": "2019-12-10", "close": 36.4, "volume": 110.0}, {"date": "2019-12-11", "close": 38.0, "volume": 47.0}, {"date": "2019-12-12", "close": 37.2, "volume": 80.0}, {"date": "2019-12-13", "close": 37.8, "volume": 61.0}, {"date": "2019-12-16", "close": 38.0, "volume": 26.0}, {"date": "2019-12-17", "close": 36.428, "volume": 412.0}, {"date": "2019-12-18", "close": 36.0, "volume": 473.0}, {"date": "2019-12-19", "close": 37.1, "volume": 55.0}, {"date": "2019-12-20", "close": 36.4, "volume": 337.0}, {"date": "2019-12-23", "close": 36.4, "volume": 211.0}, {"date": "2019-12-24", "close": 35.0, "volume": 530.0}, {"date": "2019-12-26", "close": 35.8, "volume": 111.0}, {"date": "2019-12-27", "close": 35.0, "volume": 3012.0}, {"date": "2019-12-30", "close": 31.4, "volume": 3379.0}, {"date": "2019-12-31", "close": 32.0, "volume": 1681.0}, {"date": "2020-01-02", "close": 33.6, "volume": 37.0}, {"date": "2020-01-03", "close": 34.6, "volume": 35.0}, {"date": "2020-01-06", "close": 34.6, "volume": 25.0}, {"date": "2020-01-07", "close": 33.2, "volume": 360.0}, {"date": "2020-01-08", "close": 32.2, "volume": 678.0}, {"date": "2020-01-09", "close": 32.0, "volume": 2345.0}, {"date": "2020-01-10", "close": 32.4, "volume": 543.0}, {"date": "2020-01-13", "close": 31.6, "volume": 896.0}, {"date": "2020-01-14", "close": 34.2, "volume": 339.0}, {"date": "2020-01-15", "close": 35.4, "volume": 1398.0}, {"date": "2020-01-16", "close": 35.0, "volume": 17935.0}, {"date": "2020-01-17", "close": 35.2, "volume": 728.0}, {"date": "2020-01-21", "close": 34.2, "volume": 1124.0}, {"date": "2020-01-22", "close": 34.0, "volume": 275.0}, {"date": "2020-01-23", "close": 32.0, "volume": 2000.0}, {"date": "2020-01-24", "close": 32.4, "volume": 83.0}, {"date": "2020-01-27", "close": 32.0, "volume": 720.0}, {"date": "2020-01-28", "close": 32.2, "volume": 115.0}, {"date": "2020-01-29", "close": 31.0, "volume": 149.0}, {"date": "2020-01-30", "close": 29.6, "volume": 999.0}, {"date": "2020-01-31", "close": 24.6, "volume": 2505.0}, {"date": "2020-02-03", "close": 31.6, "volume": 4100.0}, {"date": "2020-02-04", "close": 29.4, "volume": 1803.0}, {"date": "2020-02-05", "close": 30.0, "volume": 963.0}, {"date": "2020-02-06", "close": 29.8, "volume": 725.0}, {"date": "2020-02-07", "close": 29.0, "volume": 1686.0}, {"date": "2020-02-10", "close": 28.4, "volume": 2326.0}, {"date": "2020-02-11", "close": 27.2, "volume": 3649.0}, {"date": "2020-02-12", "close": 29.6, "volume": 4174.0}, {"date": "2020-02-13", "close": 29.8, "volume": 1037.0}, {"date": "2020-02-14", "close": 30.6, "volume": 752.0}, {"date": "2020-02-18", "close": 29.6, "volume": 52.0}, {"date": "2020-02-19", "close": 29.6, "volume": 69.0}, {"date": "2020-02-20", "close": 30.2, "volume": 553.0}, {"date": "2020-02-21", "close": 33.6, "volume": 12767.0}, {"date": "2020-02-24", "close": 36.0, "volume": 24361.0}, {"date": "2020-02-25", "close": 33.22, "volume": 439.0}, {"date": "2020-02-26", "close": 33.4, "volume": 2367.0}, {"date": "2020-02-27", "close": 30.8, "volume": 2998.0}, {"date": "2020-02-28", "close": 30.362, "volume": 547.0}, {"date": "2020-03-02", "close": 33.2, "volume": 592.0}, {"date": "2020-03-03", "close": 31.0, "volume": 109.0}, {"date": "2020-03-04", "close": 30.6, "volume": 407.0}, {"date": "2020-03-05", "close": 30.402, "volume": 152.0}, {"date": "2020-03-06", "close": 29.2, "volume": 208.0}, {"date": "2020-03-09", "close": 27.4, "volume": 413.0}, {"date": "2020-03-10", "close": 28.08, "volume": 831.0}, {"date": "2020-03-11", "close": 28.242, "volume": 37.0}, {"date": "2020-03-12", "close": 26.6, "volume": 423.0}, {"date": "2020-03-13", "close": 25.0, "volume": 2063.0}, {"date": "2020-03-16", "close": 24.8, "volume": 153.0}, {"date": "2020-03-17", "close": 24.0, "volume": 491.0}, {"date": "2020-03-18", "close": 22.292, "volume": 260.0}, {"date": "2020-03-19", "close": 24.4, "volume": 523.0}, {"date": "2020-03-20", "close": 23.116, "volume": 59.0}, {"date": "2020-03-23", "close": 21.802, "volume": 74.0}, {"date": "2020-03-24", "close": 24.2, "volume": 186.0}, {"date": "2020-03-25", "close": 24.198, "volume": 26.0}, {"date": "2020-03-26", "close": 23.4, "volume": 141.0}, {"date": "2020-03-27", "close": 23.6, "volume": 339.0}, {"date": "2020-03-30", "close": 23.0, "volume": 24.0}, {"date": "2020-03-31", "close": 22.8, "volume": 52.0}, {"date": "2020-04-01", "close": 22.2, "volume": 24.0}, {"date": "2020-04-02", "close": 22.6, "volume": 64.0}, {"date": "2020-04-03", "close": 24.0, "volume": 935.0}, {"date": "2020-04-06", "close": 22.404, "volume": 163.0}, {"date": "2020-04-07", "close": 22.4, "volume": 502.0}, {"date": "2020-04-08", "close": 22.4, "volume": 598.0}, {"date": "2020-04-09", "close": 24.2, "volume": 22.0}, {"date": "2020-04-13", "close": 24.0, "volume": 418.0}, {"date": "2020-04-14", "close": 23.876, "volume": 28.0}, {"date": "2020-04-15", "close": 23.876, "volume": null}, {"date": "2020-04-16", "close": 25.0, "volume": 39.0}, {"date": "2020-04-17", "close": 23.8, "volume": 49.0}, {"date": "2020-04-20", "close": 24.0, "volume": 151.0}, {"date": "2020-04-21", "close": 24.0, "volume": null}, {"date": "2020-04-22", "close": 22.4, "volume": 1798.0}, {"date": "2020-04-23", "close": 23.29, "volume": 728.0}, {"date": "2020-04-24", "close": 23.29, "volume": null}, {"date": "2020-04-27", "close": 25.4, "volume": 200.0}, {"date": "2020-04-28", "close": 27.0, "volume": 338.0}, {"date": "2020-04-29", "close": 27.6, "volume": 1677.0}, {"date": "2020-04-30", "close": 27.0, "volume": 99.0}, {"date": "2020-05-01", "close": 28.4, "volume": 194.0}, {"date": "2020-05-04", "close": 26.9, "volume": 442.0}, {"date": "2020-05-05", "close": 27.2, "volume": 117.0}, {"date": "2020-05-06", "close": 27.198, "volume": 12.0}, {"date": "2020-05-07", "close": 27.198, "volume": null}, {"date": "2020-05-08", "close": 27.2, "volume": 70.0}, {"date": "2020-05-11", "close": 26.0, "volume": 188.0}, {"date": "2020-05-12", "close": 26.0, "volume": 50.0}, {"date": "2020-05-13", "close": 26.0, "volume": 398.0}, {"date": "2020-05-14", "close": 24.3, "volume": 211.0}, {"date": "2020-05-15", "close": 24.3, "volume": null}, {"date": "2020-05-18", "close": 26.2, "volume": 306.0}, {"date": "2020-05-19", "close": 25.8, "volume": 201.0}, {"date": "2020-05-20", "close": 22.6, "volume": 734.0}, {"date": "2020-05-21", "close": 25.2, "volume": 93.0}, {"date": "2020-05-22", "close": 25.4, "volume": 81.0}, {"date": "2020-05-26", "close": 25.4, "volume": 447.0}, {"date": "2020-05-27", "close": 25.4, "volume": null}, {"date": "2020-05-28", "close": 24.588, "volume": 208.0}, {"date": "2020-05-29", "close": 23.9, "volume": 228.0}, {"date": "2020-06-01", "close": 24.0, "volume": 67.0}, {"date": "2020-06-02", "close": 25.2, "volume": 461.0}, {"date": "2020-06-03", "close": 25.6, "volume": 5055.0}, {"date": "2020-06-04", "close": 25.202, "volume": 16.0}, {"date": "2020-06-05", "close": 25.4, "volume": 78.0}, {"date": "2020-06-08", "close": 25.4, "volume": 520.0}, {"date": "2020-06-09", "close": 25.2, "volume": 89.0}, {"date": "2020-06-10", "close": 25.4, "volume": 500.0}, {"date": "2020-06-11", "close": 25.2, "volume": 50897.0}, {"date": "2020-06-12", "close": 25.0, "volume": 9799.0}, {"date": "2020-06-15", "close": 24.4, "volume": 3966.0}, {"date": "2020-06-16", "close": 23.798, "volume": 28878.0}, {"date": "2020-06-17", "close": 23.5, "volume": 2906.0}, {"date": "2020-06-18", "close": 23.4, "volume": 2729.0}, {"date": "2020-06-19", "close": 23.0, "volume": 3691.0}, {"date": "2020-06-22", "close": 23.0, "volume": 1874.0}, {"date": "2020-06-23", "close": 23.6, "volume": 1523.0}, {"date": "2020-06-24", "close": 23.2, "volume": 1409.0}, {"date": "2020-06-25", "close": 23.8, "volume": 232.0}, {"date": "2020-06-26", "close": 23.7, "volume": 5581.0}, {"date": "2020-06-29", "close": 23.7, "volume": 243.0}, {"date": "2020-06-30", "close": 23.2, "volume": 1088.0}, {"date": "2020-07-01", "close": 23.402, "volume": 608.0}, {"date": "2020-07-02", "close": 23.4, "volume": 1866.0}, {"date": "2020-07-06", "close": 24.398, "volume": 4921.0}, {"date": "2020-07-07", "close": 23.6, "volume": 1294.0}, {"date": "2020-07-08", "close": 24.2, "volume": 727.0}, {"date": "2020-07-09", "close": 25.998, "volume": 26233.0}, {"date": "2020-07-10", "close": 24.922, "volume": 91131.0}, {"date": "2020-07-13", "close": 23.0, "volume": 10729.0}, {"date": "2020-07-14", "close": 23.4, "volume": 6423.0}, {"date": "2020-07-15", "close": 24.002, "volume": 3801.0}, {"date": "2020-07-16", "close": 23.8, "volume": 19181.0}, {"date": "2020-07-17", "close": 23.2, "volume": 9462.0}, {"date": "2020-07-20", "close": 23.8, "volume": 1824.0}, {"date": "2020-07-21", "close": 23.6, "volume": 2136.0}, {"date": "2020-07-22", "close": 23.4, "volume": 1480.0}, {"date": "2020-07-23", "close": 23.786, "volume": 381.0}, {"date": "2020-07-24", "close": 23.4, "volume": 547.0}, {"date": "2020-07-27", "close": 23.8, "volume": 1673.0}, {"date": "2020-07-28", "close": 23.2, "volume": 925.0}, {"date": "2020-07-29", "close": 23.6, "volume": 3932.0}, {"date": "2020-07-30", "close": 23.4, "volume": 2075.0}, {"date": "2020-07-31", "close": 23.198, "volume": 2870.0}, {"date": "2020-08-03", "close": 23.6, "volume": 2614.0}, {"date": "2020-08-04", "close": 23.802, "volume": 2377.0}, {"date": "2020-08-05", "close": 27.0, "volume": 90810.0}, {"date": "2020-08-06", "close": 23.6, "volume": 22343.0}, {"date": "2020-08-07", "close": 23.8, "volume": 4631.0}, {"date": "2020-08-10", "close": 23.5, "volume": 3567.0}, {"date": "2020-08-11", "close": 23.8, "volume": 4625.0}, {"date": "2020-08-12", "close": 23.2, "volume": 3636.0}, {"date": "2020-08-13", "close": 23.6, "volume": 1441.0}, {"date": "2020-08-14", "close": 22.2, "volume": 10876.0}, {"date": "2020-08-17", "close": 22.8, "volume": 23104.0}, {"date": "2020-08-18", "close": 23.8, "volume": 48514.0}, {"date": "2020-08-19", "close": 23.6, "volume": 48147.0}, {"date": "2020-08-20", "close": 20.6, "volume": 27031.0}, {"date": "2020-08-21", "close": 20.2, "volume": 8719.0}, {"date": "2020-08-24", "close": 19.764, "volume": 8396.0}, {"date": "2020-08-25", "close": 19.4, "volume": 4106.0}, {"date": "2020-08-26", "close": 19.45, "volume": 2200.0}, {"date": "2020-08-27", "close": 19.828, "volume": 4746.0}, {"date": "2020-08-28", "close": 20.0, "volume": 3141.0}, {"date": "2020-08-31", "close": 19.512, "volume": 2871.0}, {"date": "2020-09-01", "close": 18.7, "volume": 2420.0}, {"date": "2020-09-02", "close": 19.124, "volume": 5465.0}, {"date": "2020-09-03", "close": 18.5, "volume": 2801.0}, {"date": "2020-09-04", "close": 18.82, "volume": 3500.0}, {"date": "2020-09-08", "close": 18.4, "volume": 1205.0}, {"date": "2020-09-09", "close": 18.46, "volume": 918.0}, {"date": "2020-09-10", "close": 19.0147, "volume": 1777.0}, {"date": "2020-09-11", "close": 17.836, "volume": 2404.0}, {"date": "2020-09-14", "close": 17.916, "volume": 699.0}, {"date": "2020-09-15", "close": 18.28, "volume": 624.0}, {"date": "2020-09-16", "close": 17.662, "volume": 1233.0}, {"date": "2020-09-17", "close": 17.004, "volume": 3835.0}, {"date": "2020-09-18", "close": 17.301, "volume": 1422.0}, {"date": "2020-09-21", "close": 16.16, "volume": 4720.0}, {"date": "2020-09-22", "close": 16.26, "volume": 2956.0}, {"date": "2020-09-23", "close": 15.94, "volume": 2043.0}, {"date": "2020-09-24", "close": 15.152, "volume": 3610.0}, {"date": "2020-09-25", "close": 15.0, "volume": 2582.0}, {"date": "2020-09-28", "close": 14.164, "volume": 136409.0}, {"date": "2020-09-29", "close": 13.516, "volume": 18170.0}, {"date": "2020-09-30", "close": 13.0, "volume": 12162.0}, {"date": "2020-10-01", "close": 13.34, "volume": 7921.0}, {"date": "2020-10-02", "close": 13.2, "volume": 8423.0}, {"date": "2020-10-05", "close": 14.88, "volume": 48062.0}, {"date": "2020-10-06", "close": 15.34, "volume": 14754.0}, {"date": "2020-10-07", "close": 15.202, "volume": 9746.0}, {"date": "2020-10-08", "close": 15.0, "volume": 4626.0}, {"date": "2020-10-09", "close": 15.202, "volume": 5659.0}, {"date": "2020-10-12", "close": 18.31, "volume": 33492.0}, {"date": "2020-10-13", "close": 16.2, "volume": 7838.0}, {"date": "2020-10-14", "close": 16.75, "volume": 2480.0}, {"date": "2020-10-15", "close": 16.6, "volume": 2666.0}, {"date": "2020-10-16", "close": 17.2, "volume": 33157.0}, {"date": "2020-10-19", "close": 18.164, "volume": 7000.0}, {"date": "2020-10-20", "close": 18.7, "volume": 4799.0}, {"date": "2020-10-21", "close": 20.8, "volume": 14647.0}, {"date": "2020-10-22", "close": 20.6, "volume": 38204.0}, {"date": "2020-10-23", "close": 19.774, "volume": 4957.0}, {"date": "2020-10-26", "close": 19.306, "volume": 9796.0}, {"date": "2020-10-27", "close": 18.26, "volume": 4587.0}, {"date": "2020-10-28", "close": 17.08, "volume": 1627.0}, {"date": "2020-10-29", "close": 17.146, "volume": 4983.0}, {"date": "2020-10-30", "close": 16.5, "volume": 1408.0}, {"date": "2020-11-02", "close": 16.6, "volume": 1663.0}, {"date": "2020-11-03", "close": 17.318, "volume": 1121.0}, {"date": "2020-11-04", "close": 18.332, "volume": 3577.0}, {"date": "2020-11-05", "close": 17.306, "volume": 2654.0}, {"date": "2020-11-06", "close": 17.314, "volume": 450.0}, {"date": "2020-11-09", "close": 17.582, "volume": 3324.0}, {"date": "2020-11-10", "close": 18.064, "volume": 511.0}, {"date": "2020-11-11", "close": 17.044, "volume": 723.0}, {"date": "2020-11-12", "close": 17.524, "volume": 2131.0}, {"date": "2020-11-13", "close": 17.4, "volume": 640.0}, {"date": "2020-11-16", "close": 17.8, "volume": 534.0}, {"date": "2020-11-17", "close": 16.64, "volume": 6658.0}, {"date": "2020-11-18", "close": 17.0, "volume": 2653.0}, {"date": "2020-11-19", "close": 17.2002, "volume": 1326.0}, {"date": "2020-11-20", "close": 17.378, "volume": 1447.0}, {"date": "2020-11-23", "close": 17.426, "volume": 731.0}, {"date": "2020-11-24", "close": 18.0, "volume": 3916.0}, {"date": "2020-11-25", "close": 19.74, "volume": 31912.0}, {"date": "2020-11-27", "close": 19.2119, "volume": 2384.0}, {"date": "2020-11-30", "close": 18.998, "volume": 3209.0}, {"date": "2020-12-01", "close": 18.304, "volume": 2476.0}, {"date": "2020-12-02", "close": 18.338, "volume": 1277.0}, {"date": "2020-12-03", "close": 18.62, "volume": 4294.0}, {"date": "2020-12-04", "close": 19.2, "volume": 3042.0}, {"date": "2020-12-07", "close": 20.0, "volume": 6828.0}, {"date": "2020-12-08", "close": 20.2, "volume": 4938.0}, {"date": "2020-12-09", "close": 19.562, "volume": 1432.0}, {"date": "2020-12-10", "close": 23.4, "volume": 54328.0}, {"date": "2020-12-11", "close": 20.6, "volume": 16019.0}, {"date": "2020-12-14", "close": 20.11, "volume": 2978.0}, {"date": "2020-12-15", "close": 19.592, "volume": 3490.0}, {"date": "2020-12-16", "close": 20.6, "volume": 5143.0}, {"date": "2020-12-17", "close": 20.0, "volume": 1280.0}, {"date": "2020-12-18", "close": 20.0, "volume": 904.0}, {"date": "2020-12-21", "close": 19.618, "volume": 3341.0}, {"date": "2020-12-22", "close": 21.6, "volume": 5811.0}, {"date": "2020-12-23", "close": 21.4, "volume": 1902.0}, {"date": "2020-12-24", "close": 21.2, "volume": 775.0}, {"date": "2020-12-28", "close": 21.0, "volume": 19058.0}, {"date": "2020-12-29", "close": 21.6, "volume": 7322.0}, {"date": "2020-12-30", "close": 21.4, "volume": 3795.0}, {"date": "2020-12-31", "close": 21.6, "volume": 809.0}, {"date": "2021-01-04", "close": 21.4, "volume": 3359.0}, {"date": "2021-01-05", "close": 21.2, "volume": 1175.0}, {"date": "2021-01-06", "close": 22.0, "volume": 1525.0}, {"date": "2021-01-07", "close": 22.2, "volume": 2122.0}, {"date": "2021-01-08", "close": 21.6, "volume": 4301.0}, {"date": "2021-01-11", "close": 22.2, "volume": 5458.0}, {"date": "2021-01-12", "close": 19.86, "volume": 6910.0}, {"date": "2021-01-13", "close": 20.6, "volume": 12907.0}, {"date": "2021-01-14", "close": 21.8, "volume": 14654.0}, {"date": "2021-01-15", "close": 21.6, "volume": 2111.0}, {"date": "2021-01-19", "close": 21.8, "volume": 3673.0}, {"date": "2021-01-20", "close": 21.8, "volume": 12860.0}, {"date": "2021-01-21", "close": 23.6, "volume": 22392.0}, {"date": "2021-01-22", "close": 25.6, "volume": 12759.0}, {"date": "2021-01-25", "close": 29.2, "volume": 36315.0}, {"date": "2021-01-26", "close": 28.0, "volume": 8781.0}, {"date": "2021-01-27", "close": 27.2, "volume": 6892.0}, {"date": "2021-01-28", "close": 24.2, "volume": 7417.0}, {"date": "2021-01-29", "close": 28.8, "volume": 100977.0}, {"date": "2021-02-01", "close": 26.4, "volume": 8061.0}, {"date": "2021-02-02", "close": 28.6, "volume": 8903.0}, {"date": "2021-02-03", "close": 28.2, "volume": 3560.0}, {"date": "2021-02-04", "close": 36.2, "volume": 263782.0}, {"date": "2021-02-05", "close": 33.6, "volume": 124015.0}, {"date": "2021-02-08", "close": 32.4, "volume": 33735.0}, {"date": "2021-02-09", "close": 32.0, "volume": 15060.0}, {"date": "2021-02-10", "close": 33.0, "volume": 9246.0}, {"date": "2021-02-11", "close": 35.2, "volume": 30224.0}, {"date": "2021-02-12", "close": 40.8, "volume": 181292.0}, {"date": "2021-02-16", "close": 39.8, "volume": 26739.0}, {"date": "2021-02-17", "close": 39.6, "volume": 13068.0}, {"date": "2021-02-18", "close": 37.0, "volume": 9595.0}, {"date": "2021-02-19", "close": 39.0, "volume": 11285.0}, {"date": "2021-02-22", "close": 38.4, "volume": 7945.0}, {"date": "2021-02-23", "close": 33.4, "volume": 10701.0}, {"date": "2021-02-24", "close": 34.7, "volume": 1769.0}, {"date": "2021-02-25", "close": 31.4, "volume": 3113.0}, {"date": "2021-02-26", "close": 31.4, "volume": 19778.0}, {"date": "2021-03-01", "close": 31.0, "volume": 4326.0}, {"date": "2021-03-02", "close": 30.6, "volume": 1574.0}, {"date": "2021-03-03", "close": 30.8, "volume": 1242.0}, {"date": "2021-03-04", "close": 30.0, "volume": 4444.0}, {"date": "2021-03-05", "close": 30.0, "volume": 4784.0}, {"date": "2021-03-08", "close": 25.8, "volume": 3677.0}, {"date": "2021-03-09", "close": 27.6, "volume": 7561.0}, {"date": "2021-03-10", "close": 26.8, "volume": 1744.0}, {"date": "2021-03-11", "close": 28.2, "volume": 6530.0}, {"date": "2021-03-12", "close": 31.4, "volume": 12018.0}, {"date": "2021-03-15", "close": 30.8, "volume": 6832.0}, {"date": "2021-03-16", "close": 29.6, "volume": 4480.0}, {"date": "2021-03-17", "close": 30.2, "volume": 3185.0}, {"date": "2021-03-18", "close": 30.908, "volume": 3862.0}, {"date": "2021-03-19", "close": 31.6, "volume": 15255.0}, {"date": "2021-03-22", "close": 31.0, "volume": 2628.0}, {"date": "2021-03-23", "close": 26.8, "volume": 3974.0}, {"date": "2021-03-24", "close": 26.6, "volume": 6126.0}, {"date": "2021-03-25", "close": 26.8, "volume": 2042.0}, {"date": "2021-03-26", "close": 36.0, "volume": 5292615.0}, {"date": "2021-03-29", "close": 29.0, "volume": 194009.0}, {"date": "2021-03-30", "close": 27.2, "volume": 86161.0}, {"date": "2021-03-31", "close": 31.4, "volume": 210293.0}, {"date": "2021-04-01", "close": 29.2, "volume": 30407.0}, {"date": "2021-04-05", "close": 26.4, "volume": 22153.0}, {"date": "2021-04-06", "close": 26.4, "volume": 15174.0}, {"date": "2021-04-07", "close": 25.2, "volume": 18465.0}, {"date": "2021-04-08", "close": 24.2, "volume": 90691.0}, {"date": "2021-04-09", "close": 23.2, "volume": 13670.0}, {"date": "2021-04-12", "close": 21.2, "volume": 25233.0}, {"date": "2021-04-13", "close": 22.6, "volume": 36521.0}, {"date": "2021-04-14", "close": 21.2, "volume": 15594.0}, {"date": "2021-04-15", "close": 20.8, "volume": 78984.0}, {"date": "2021-04-16", "close": 20.0, "volume": 9555.0}, {"date": "2021-04-19", "close": 21.4, "volume": 13673.0}, {"date": "2021-04-20", "close": 20.0, "volume": 16260.0}, {"date": "2021-04-21", "close": 20.6, "volume": 7751.0}, {"date": "2021-04-22", "close": 22.0, "volume": 10827.0}, {"date": "2021-04-23", "close": 22.4, "volume": 6371.0}, {"date": "2021-04-26", "close": 21.2, "volume": 38849.0}, {"date": "2021-04-27", "close": 22.0, "volume": 30894.0}, {"date": "2021-04-28", "close": 22.2, "volume": 10299.0}, {"date": "2021-04-29", "close": 21.4, "volume": 28839.0}, {"date": "2021-04-30", "close": 21.6, "volume": 2238.0}, {"date": "2021-05-03", "close": 21.998, "volume": 18307.0}, {"date": "2021-05-04", "close": 21.4, "volume": 6185.0}, {"date": "2021-05-05", "close": 21.0, "volume": 1193.0}, {"date": "2021-05-06", "close": 20.2, "volume": 10102.0}, {"date": "2021-05-07", "close": 21.6, "volume": 24078.0}, {"date": "2021-05-10", "close": 20.2, "volume": 6117.0}, {"date": "2021-05-11", "close": 20.6, "volume": 5890.0}, {"date": "2021-05-12", "close": 20.8, "volume": 3130.0}, {"date": "2021-05-13", "close": 18.959, "volume": 5301.0}, {"date": "2021-05-14", "close": 19.53, "volume": 1589.0}, {"date": "2021-05-17", "close": 18.6, "volume": 8515.0}, {"date": "2021-05-18", "close": 17.96, "volume": 23662.0}, {"date": "2021-05-19", "close": 16.324, "volume": 27850.0}, {"date": "2021-05-20", "close": 17.792, "volume": 31596.0}, {"date": "2021-05-21", "close": 18.2, "volume": 134638.0}, {"date": "2021-05-24", "close": 17.6, "volume": 11045.0}, {"date": "2021-05-25", "close": 18.096, "volume": 9873.0}, {"date": "2021-05-26", "close": 18.18, "volume": 7930.0}, {"date": "2021-05-27", "close": 19.8, "volume": 16791.0}, {"date": "2021-05-28", "close": 18.26, "volume": 5175.0}, {"date": "2021-06-01", "close": 18.602, "volume": 4513.0}, {"date": "2021-06-02", "close": 18.512, "volume": 6701.0}, {"date": "2021-06-03", "close": 18.238, "volume": 4586.0}, {"date": "2021-06-04", "close": 18.404, "volume": 4911.0}, {"date": "2021-06-07", "close": 18.624, "volume": 2990.0}, {"date": "2021-06-08", "close": 19.76, "volume": 30355.0}, {"date": "2021-06-09", "close": 20.0, "volume": 12065.0}, {"date": "2021-06-10", "close": 19.964, "volume": 2193.0}, {"date": "2021-06-11", "close": 19.44, "volume": 3031.0}, {"date": "2021-06-14", "close": 20.8, "volume": 29974.0}, {"date": "2021-06-15", "close": 20.2, "volume": 4375.0}, {"date": "2021-06-16", "close": 18.59, "volume": 15470.0}, {"date": "2021-06-17", "close": 18.02, "volume": 2294.0}, {"date": "2021-06-18", "close": 18.53, "volume": 15141.0}, {"date": "2021-06-21", "close": 18.198, "volume": 4625.0}, {"date": "2021-06-22", "close": 18.212, "volume": 2356.0}, {"date": "2021-06-23", "close": 18.302, "volume": 5372.0}, {"date": "2021-06-24", "close": 18.712, "volume": 1777.0}, {"date": "2021-06-25", "close": 18.3, "volume": 4006.0}, {"date": "2021-06-28", "close": 18.4, "volume": 3347.0}, {"date": "2021-06-29", "close": 19.0, "volume": 2889.0}, {"date": "2021-06-30", "close": 23.2, "volume": 65030.0}, {"date": "2021-07-01", "close": 20.4, "volume": 21830.0}, {"date": "2021-07-02", "close": 19.8, "volume": 5871.0}, {"date": "2021-07-06", "close": 18.658, "volume": 9225.0}, {"date": "2021-07-07", "close": 17.03, "volume": 10018.0}, {"date": "2021-07-08", "close": 17.63, "volume": 35613.0}, {"date": "2021-07-09", "close": 17.76, "volume": 5902.0}, {"date": "2021-07-12", "close": 17.0, "volume": 5718.0}, {"date": "2021-07-13", "close": 16.794, "volume": 4791.0}, {"date": "2021-07-14", "close": 17.198, "volume": 27226.0}, {"date": "2021-07-15", "close": 17.214, "volume": 3300.0}, {"date": "2021-07-16", "close": 17.03, "volume": 21453.0}, {"date": "2021-07-19", "close": 15.508, "volume": 11550.0}, {"date": "2021-07-20", "close": 15.596, "volume": 2735.0}, {"date": "2021-07-21", "close": 15.986, "volume": 2597.0}, {"date": "2021-07-22", "close": 15.26, "volume": 3878.0}, {"date": "2021-07-23", "close": 13.2, "volume": 20164.0}, {"date": "2021-07-26", "close": 13.882, "volume": 23283.0}, {"date": "2021-07-27", "close": 13.802, "volume": 14334.0}, {"date": "2021-07-28", "close": 13.802, "volume": 6214.0}, {"date": "2021-07-29", "close": 13.6, "volume": 2439.0}, {"date": "2021-07-30", "close": 13.0, "volume": 2898.0}, {"date": "2021-08-02", "close": 13.8, "volume": 5169.0}, {"date": "2021-08-03", "close": 14.2, "volume": 4517.0}, {"date": "2021-08-04", "close": 15.6, "volume": 43566.0}, {"date": "2021-08-05", "close": 16.016, "volume": 10847.0}, {"date": "2021-08-06", "close": 16.1, "volume": 12070.0}, {"date": "2021-08-09", "close": 15.858, "volume": 52561.0}, {"date": "2021-08-10", "close": 15.54, "volume": 6968.0}, {"date": "2021-08-11", "close": 16.0, "volume": 11491.0}, {"date": "2021-08-12", "close": 15.0, "volume": 6357.0}, {"date": "2021-08-13", "close": 13.96, "volume": 29383.0}, {"date": "2021-08-16", "close": 13.344, "volume": 5711.0}, {"date": "2021-08-17", "close": 12.6, "volume": 5449.0}, {"date": "2021-08-18", "close": 12.4, "volume": 22049.0}, {"date": "2021-08-19", "close": 12.8, "volume": 27322.0}, {"date": "2021-08-20", "close": 12.58, "volume": 3786.0}, {"date": "2021-08-23", "close": 12.532, "volume": 4904.0}, {"date": "2021-08-24", "close": 12.882, "volume": 29869.0}, {"date": "2021-08-25", "close": 13.006, "volume": 4025.0}, {"date": "2021-08-26", "close": 12.832, "volume": 3506.0}, {"date": "2021-08-27", "close": 12.796, "volume": 2186.0}, {"date": "2021-08-30", "close": 12.9, "volume": 2942.0}, {"date": "2021-08-31", "close": 13.036, "volume": 4066.0}, {"date": "2021-09-01", "close": 14.6, "volume": 18792.0}, {"date": "2021-09-02", "close": 14.004, "volume": 6464.0}, {"date": "2021-09-03", "close": 13.798, "volume": 3875.0}, {"date": "2021-09-07", "close": 12.632, "volume": 22593.0}, {"date": "2021-09-08", "close": 12.8, "volume": 5373.0}, {"date": "2021-09-09", "close": 12.422, "volume": 11870.0}, {"date": "2021-09-10", "close": 12.996, "volume": 7849.0}, {"date": "2021-09-13", "close": 13.42, "volume": 7403.0}, {"date": "2021-09-14", "close": 11.5, "volume": 23375.0}, {"date": "2021-09-15", "close": 11.8, "volume": 4825.0}, {"date": "2021-09-16", "close": 11.632, "volume": 2114.0}, {"date": "2021-09-17", "close": 11.886, "volume": 645.0}, {"date": "2021-09-20", "close": 11.2, "volume": 2844.0}, {"date": "2021-09-21", "close": 10.998, "volume": 2899.0}, {"date": "2021-09-22", "close": 11.6, "volume": 5300.0}, {"date": "2021-09-23", "close": 16.6, "volume": 922046.0}, {"date": "2021-09-24", "close": 16.0, "volume": 61871.0}, {"date": "2021-09-27", "close": 17.2, "volume": 38389.0}, {"date": "2021-09-28", "close": 18.08, "volume": 25264.0}, {"date": "2021-09-29", "close": 18.126, "volume": 18182.0}, {"date": "2021-09-30", "close": 19.026, "volume": 19429.0}, {"date": "2021-10-01", "close": 20.8, "volume": 17350.0}, {"date": "2021-10-04", "close": 20.6, "volume": 21126.0}, {"date": "2021-10-05", "close": 19.78, "volume": 15558.0}, {"date": "2021-10-06", "close": 19.39, "volume": 15633.0}, {"date": "2021-10-07", "close": 19.54, "volume": 18658.0}, {"date": "2021-10-08", "close": 20.6, "volume": 11891.0}, {"date": "2021-10-11", "close": 19.9, "volume": 10307.0}, {"date": "2021-10-12", "close": 21.2, "volume": 15403.0}, {"date": "2021-10-13", "close": 22.6, "volume": 14884.0}, {"date": "2021-10-14", "close": 21.2, "volume": 7168.0}, {"date": "2021-10-15", "close": 19.522, "volume": 4451.0}, {"date": "2021-10-18", "close": 19.292, "volume": 3609.0}, {"date": "2021-10-19", "close": 20.6, "volume": 2750.0}, {"date": "2021-10-20", "close": 21.0, "volume": 6434.0}, {"date": "2021-10-21", "close": 22.6, "volume": 6770.0}, {"date": "2021-10-22", "close": 22.4, "volume": 8171.0}, {"date": "2021-10-25", "close": 22.2, "volume": 65896.0}, {"date": "2021-10-26", "close": 22.4, "volume": 23610.0}, {"date": "2021-10-27", "close": 23.8, "volume": 15663.0}, {"date": "2021-10-28", "close": 26.2, "volume": 17776.0}, {"date": "2021-10-29", "close": 28.0, "volume": 16469.0}, {"date": "2021-11-01", "close": 26.8, "volume": 5441.0}, {"date": "2021-11-02", "close": 26.8, "volume": 6695.0}, {"date": "2021-11-03", "close": 27.2, "volume": 5231.0}, {"date": "2021-11-04", "close": 27.2, "volume": 4442.0}, {"date": "2021-11-05", "close": 28.4, "volume": 6512.0}, {"date": "2021-11-08", "close": 28.4, "volume": 3826.0}, {"date": "2021-11-09", "close": 26.4, "volume": 5570.0}, {"date": "2021-11-10", "close": 28.0, "volume": 4974.0}, {"date": "2021-11-11", "close": 28.6, "volume": 3700.0}, {"date": "2021-11-12", "close": 29.0, "volume": 3346.0}, {"date": "2021-11-15", "close": 28.8, "volume": 3253.0}, {"date": "2021-11-16", "close": 29.0, "volume": 3689.0}, {"date": "2021-11-17", "close": 29.0, "volume": 3017.0}, {"date": "2021-11-18", "close": 28.0, "volume": 3195.0}, {"date": "2021-11-19", "close": 28.6, "volume": 4152.0}, {"date": "2021-11-22", "close": 28.4, "volume": 3365.0}, {"date": "2021-11-23", "close": 28.2, "volume": 2850.0}, {"date": "2021-11-24", "close": 29.0, "volume": 4107.0}, {"date": "2021-11-26", "close": 28.0, "volume": 6825.0}, {"date": "2021-11-29", "close": 27.2, "volume": 7809.0}, {"date": "2021-11-30", "close": 29.0, "volume": 16886.0}, {"date": "2021-12-01", "close": 26.0, "volume": 5233.0}, {"date": "2021-12-02", "close": 21.0, "volume": 3690.0}, {"date": "2021-12-03", "close": 19.5, "volume": 6503.0}, {"date": "2021-12-06", "close": 18.4, "volume": 1936.0}, {"date": "2021-12-07", "close": 19.716, "volume": 2936.0}, {"date": "2021-12-08", "close": 20.8, "volume": 2253.0}, {"date": "2021-12-09", "close": 20.2, "volume": 726.0}, {"date": "2021-12-10", "close": 20.2, "volume": 349.0}, {"date": "2021-12-13", "close": 19.6, "volume": 476.0}, {"date": "2021-12-14", "close": 18.796, "volume": 536.0}, {"date": "2021-12-15", "close": 17.202, "volume": 2383.0}, {"date": "2021-12-16", "close": 16.004, "volume": 200.0}, {"date": "2021-12-17", "close": 16.0, "volume": 1285.0}, {"date": "2021-12-20", "close": 15.002, "volume": 656.0}, {"date": "2021-12-21", "close": 15.508, "volume": 816.0}, {"date": "2021-12-22", "close": 15.816, "volume": 733.0}, {"date": "2021-12-23", "close": 15.6, "volume": 3564.0}, {"date": "2021-12-27", "close": 15.4, "volume": 940.0}, {"date": "2021-12-28", "close": 15.8, "volume": 105.0}, {"date": "2021-12-29", "close": 13.002, "volume": 2728.0}, {"date": "2021-12-30", "close": 13.996, "volume": 2966.0}, {"date": "2021-12-31", "close": 13.8, "volume": 6920.0}, {"date": "2022-01-03", "close": 14.496, "volume": 2057.0}, {"date": "2022-01-04", "close": 13.402, "volume": 3664.0}, {"date": "2022-01-05", "close": 12.8, "volume": 1893.0}, {"date": "2022-01-06", "close": 12.8, "volume": 794.0}, {"date": "2022-01-07", "close": 13.596, "volume": 3311.0}, {"date": "2022-01-10", "close": 13.46, "volume": 2506.0}, {"date": "2022-01-11", "close": 13.6, "volume": 1251.0}, {"date": "2022-01-12", "close": 13.104, "volume": 1441.0}, {"date": "2022-01-13", "close": 12.652, "volume": 2274.0}, {"date": "2022-01-14", "close": 12.61, "volume": 3564.0}, {"date": "2022-01-18", "close": 13.168, "volume": 1126.0}, {"date": "2022-01-19", "close": 13.482, "volume": 1765.0}, {"date": "2022-01-20", "close": 13.2, "volume": 913.0}, {"date": "2022-01-21", "close": 13.106, "volume": 675.0}, {"date": "2022-01-24", "close": 12.6, "volume": 1466.0}, {"date": "2022-01-25", "close": 12.4, "volume": 590.0}, {"date": "2022-01-26", "close": 12.8, "volume": 557.0}, {"date": "2022-01-27", "close": 12.406, "volume": 3274.0}, {"date": "2022-01-28", "close": 12.006, "volume": 98.0}, {"date": "2022-01-31", "close": 12.798, "volume": 701.0}, {"date": "2022-02-01", "close": 13.6, "volume": 349.0}, {"date": "2022-02-02", "close": 13.186, "volume": 37.0}, {"date": "2022-02-03", "close": 13.4, "volume": 310.0}, {"date": "2022-02-04", "close": 13.6, "volume": 253.0}, {"date": "2022-02-07", "close": 12.94, "volume": 1056.0}, {"date": "2022-02-08", "close": 13.8, "volume": 453.0}, {"date": "2022-02-09", "close": 12.42, "volume": 1816.0}, {"date": "2022-02-10", "close": 12.508, "volume": 863.0}, {"date": "2022-02-11", "close": 12.2, "volume": 345.0}, {"date": "2022-02-14", "close": 12.89, "volume": 138.0}, {"date": "2022-02-15", "close": 12.2, "volume": 995.0}, {"date": "2022-02-16", "close": 12.2, "volume": 684.0}, {"date": "2022-02-17", "close": 12.324, "volume": 50.0}, {"date": "2022-02-18", "close": 12.8, "volume": 584.0}, {"date": "2022-02-22", "close": 12.2, "volume": 120.0}, {"date": "2022-02-23", "close": 12.4, "volume": 208.0}, {"date": "2022-02-24", "close": 12.38, "volume": 389.0}, {"date": "2022-02-25", "close": 12.4, "volume": 193.0}, {"date": "2022-02-28", "close": 12.0, "volume": 160.0}, {"date": "2022-03-01", "close": 12.2, "volume": 473.0}, {"date": "2022-03-02", "close": 13.2, "volume": 545.0}, {"date": "2022-03-03", "close": 13.2, "volume": null}, {"date": "2022-03-04", "close": 11.8, "volume": 305.0}, {"date": "2022-03-07", "close": 11.8, "volume": 328.0}, {"date": "2022-03-08", "close": 11.8, "volume": 841.0}, {"date": "2022-03-09", "close": 11.8, "volume": 202.0}, {"date": "2022-03-10", "close": 11.8, "volume": 331.0}, {"date": "2022-03-11", "close": 11.4, "volume": 685.0}, {"date": "2022-03-14", "close": 10.2, "volume": 1542.0}, {"date": "2022-03-15", "close": 7.508, "volume": 8525.0}, {"date": "2022-03-16", "close": 8.222, "volume": 22213.0}, {"date": "2022-03-17", "close": 9.0, "volume": 1647.0}, {"date": "2022-03-18", "close": 9.8, "volume": 2954.0}, {"date": "2022-03-21", "close": 11.0, "volume": 2101.0}, {"date": "2022-03-22", "close": 11.802, "volume": 19093.0}, {"date": "2022-03-23", "close": 15.98, "volume": 359608.0}, {"date": "2022-03-24", "close": 15.8, "volume": 14801.0}, {"date": "2022-03-25", "close": 14.4, "volume": 3696.0}, {"date": "2022-03-28", "close": 13.604, "volume": 3841.0}, {"date": "2022-03-29", "close": 12.6, "volume": 12886.0}, {"date": "2022-03-30", "close": 12.754, "volume": 3751.0}, {"date": "2022-03-31", "close": 12.936, "volume": 837.0}, {"date": "2022-04-01", "close": 13.0, "volume": 530.0}, {"date": "2022-04-04", "close": 13.0, "volume": 525.0}, {"date": "2022-04-05", "close": 12.404, "volume": 1970.0}, {"date": "2022-04-06", "close": 12.97, "volume": 4045.0}, {"date": "2022-04-07", "close": 10.65, "volume": 9920.0}, {"date": "2022-04-08", "close": 11.418, "volume": 6290.0}, {"date": "2022-04-11", "close": 12.58, "volume": 1673.0}, {"date": "2022-04-12", "close": 15.0, "volume": 12263.0}, {"date": "2022-04-13", "close": 15.574, "volume": 7524.0}, {"date": "2022-04-14", "close": 15.07, "volume": 14250.0}, {"date": "2022-04-18", "close": 15.194, "volume": 2409.0}, {"date": "2022-04-19", "close": 15.128, "volume": 453.0}, {"date": "2022-04-20", "close": 14.6, "volume": 513.0}, {"date": "2022-04-21", "close": 13.4, "volume": 892.0}, {"date": "2022-04-22", "close": 14.986, "volume": 781.0}, {"date": "2022-04-25", "close": 13.2, "volume": 2314.0}, {"date": "2022-04-26", "close": 14.2, "volume": 4445.0}, {"date": "2022-04-27", "close": 13.2, "volume": 1151.0}, {"date": "2022-04-28", "close": 12.0, "volume": 4537.0}, {"date": "2022-04-29", "close": 11.31, "volume": 531.0}, {"date": "2022-05-02", "close": 11.32, "volume": 1472.0}, {"date": "2022-05-03", "close": 11.1, "volume": 355.0}, {"date": "2022-05-04", "close": 11.19, "volume": 795.0}, {"date": "2022-05-05", "close": 11.172, "volume": 858.0}, {"date": "2022-05-06", "close": 10.8, "volume": 227.0}, {"date": "2022-05-09", "close": 10.792, "volume": 1362.0}, {"date": "2022-05-10", "close": 10.4, "volume": 1309.0}, {"date": "2022-05-11", "close": 8.846, "volume": 1715.0}, {"date": "2022-05-12", "close": 9.798, "volume": 89.0}, {"date": "2022-05-13", "close": 9.2, "volume": 380.0}, {"date": "2022-05-16", "close": 9.4, "volume": 236.0}, {"date": "2022-05-17", "close": 9.6, "volume": 766.0}, {"date": "2022-05-18", "close": 9.0, "volume": 1949.0}, {"date": "2022-05-19", "close": 8.744, "volume": 1362.0}, {"date": "2022-05-20", "close": 8.51, "volume": 454.0}, {"date": "2022-05-23", "close": 8.888, "volume": 3095.0}, {"date": "2022-05-24", "close": 8.4, "volume": 600.0}, {"date": "2022-05-25", "close": 7.8, "volume": 1590.0}, {"date": "2022-05-26", "close": 7.9201, "volume": 1597.0}, {"date": "2022-05-27", "close": 7.6, "volume": 1184.0}, {"date": "2022-05-31", "close": 7.668, "volume": 9956.0}, {"date": "2022-06-01", "close": 7.5, "volume": 543.0}, {"date": "2022-06-02", "close": 7.6, "volume": 4997.0}, {"date": "2022-06-03", "close": 7.61, "volume": 9038.0}, {"date": "2022-06-06", "close": 7.662, "volume": 6189.0}, {"date": "2022-06-07", "close": 7.802, "volume": 8284.0}, {"date": "2022-06-08", "close": 8.4, "volume": 11567.0}, {"date": "2022-06-09", "close": 7.519, "volume": 33378.0}, {"date": "2022-06-10", "close": 7.602, "volume": 16954.0}, {"date": "2022-06-13", "close": 7.222, "volume": 7589.0}, {"date": "2022-06-14", "close": 7.762, "volume": 23891.0}, {"date": "2022-06-15", "close": 8.022, "volume": 16811.0}, {"date": "2022-06-16", "close": 8.82, "volume": 5435.0}, {"date": "2022-06-17", "close": 8.6, "volume": 3653.0}, {"date": "2022-06-21", "close": 10.38, "volume": 217763.0}, {"date": "2022-06-22", "close": 10.5, "volume": 49436.0}, {"date": "2022-06-23", "close": 11.07, "volume": 26853.0}, {"date": "2022-06-24", "close": 10.9201, "volume": 7777.0}, {"date": "2022-06-27", "close": 11.26, "volume": 838.0}, {"date": "2022-06-28", "close": 11.01, "volume": 1861.0}, {"date": "2022-06-29", "close": 10.99, "volume": 1835.0}, {"date": "2022-06-30", "close": 10.862, "volume": 2352.0}, {"date": "2022-07-01", "close": 11.95, "volume": 6908.0}, {"date": "2022-07-05", "close": 15.2, "volume": 4832.0}, {"date": "2022-07-06", "close": 14.46, "volume": 4812.0}, {"date": "2022-07-07", "close": 15.2, "volume": 2830.0}, {"date": "2022-07-08", "close": 14.685, "volume": 2100.0}, {"date": "2022-07-11", "close": 13.55, "volume": 1910.0}, {"date": "2022-07-12", "close": 13.55, "volume": null}, {"date": "2022-07-13", "close": 12.92, "volume": 2716.0}, {"date": "2022-07-14", "close": 11.8, "volume": 2481.0}, {"date": "2022-07-15", "close": 11.27, "volume": 4702.0}, {"date": "2022-07-18", "close": 12.28, "volume": 3550.0}, {"date": "2022-07-19", "close": 12.0205, "volume": 1467.0}, {"date": "2022-07-20", "close": 12.2, "volume": 237.0}, {"date": "2022-07-21", "close": 12.2, "volume": null}, {"date": "2022-07-22", "close": 12.15, "volume": 276.0}, {"date": "2022-07-25", "close": 12.29, "volume": 1176.0}, {"date": "2022-07-26", "close": 13.26, "volume": 183.0}, {"date": "2022-07-27", "close": 13.97, "volume": 1611.0}, {"date": "2022-07-28", "close": 14.26, "volume": 588.0}, {"date": "2022-07-29", "close": 14.26, "volume": null}, {"date": "2022-08-01", "close": 13.69, "volume": 368.0}, {"date": "2022-08-02", "close": 12.84, "volume": 737.0}, {"date": "2022-08-03", "close": 12.84, "volume": null}, {"date": "2022-08-04", "close": 12.82, "volume": 1415.0}, {"date": "2022-08-05", "close": 16.5, "volume": 22392.0}, {"date": "2022-08-08", "close": 17.3, "volume": 6063.0}, {"date": "2022-08-09", "close": 16.3, "volume": 727.0}, {"date": "2022-08-10", "close": 16.3, "volume": null}, {"date": "2022-08-11", "close": 16.1, "volume": 1100.0}, {"date": "2022-08-12", "close": 16.55, "volume": 1351.0}, {"date": "2022-08-15", "close": 17.76, "volume": 1502.0}, {"date": "2022-08-16", "close": 17.6999, "volume": 700.0}, {"date": "2022-08-17", "close": 15.95, "volume": 12582.0}, {"date": "2022-08-18", "close": 15.0, "volume": 5246.0}, {"date": "2022-08-19", "close": 14.839, "volume": 1030.0}, {"date": "2022-08-22", "close": 14.28, "volume": 4684.0}, {"date": "2022-08-23", "close": 13.71, "volume": 3586.0}, {"date": "2022-08-24", "close": 16.48, "volume": 2721.0}, {"date": "2022-08-25", "close": 15.11, "volume": 659.0}, {"date": "2022-08-26", "close": 14.74, "volume": 936.0}, {"date": "2022-08-29", "close": 14.6, "volume": 866.0}, {"date": "2022-08-30", "close": 15.25, "volume": 520.0}, {"date": "2022-08-31", "close": 14.75, "volume": 266.0}, {"date": "2022-09-01", "close": 15.5, "volume": 848.0}, {"date": "2022-09-02", "close": 15.5, "volume": null}, {"date": "2022-09-06", "close": 14.4, "volume": 1256.0}, {"date": "2022-09-07", "close": 14.4, "volume": null}, {"date": "2022-09-08", "close": 14.0, "volume": 271.0}, {"date": "2022-09-09", "close": 14.0101, "volume": 2012.0}, {"date": "2022-09-12", "close": 14.0101, "volume": null}, {"date": "2022-09-13", "close": 14.11, "volume": 517.0}, {"date": "2022-09-14", "close": 14.11, "volume": null}, {"date": "2022-09-15", "close": 14.11, "volume": null}, {"date": "2022-09-16", "close": 14.11, "volume": null}, {"date": "2022-09-19", "close": 14.11, "volume": null}, {"date": "2022-09-20", "close": 14.11, "volume": null}, {"date": "2022-09-21", "close": 14.11, "volume": null}, {"date": "2022-09-22", "close": 13.9001, "volume": 1472.0}, {"date": "2022-09-23", "close": 13.6, "volume": 918.0}, {"date": "2022-09-26", "close": 13.2, "volume": 5206.0}, {"date": "2022-09-27", "close": 13.7, "volume": 7108.0}, {"date": "2022-09-28", "close": 13.9, "volume": 487.0}, {"date": "2022-09-29", "close": 13.45, "volume": 1290.0}, {"date": "2022-09-30", "close": 13.96, "volume": 3574.0}, {"date": "2022-10-03", "close": 15.09, "volume": 21481.0}, {"date": "2022-10-04", "close": 14.04, "volume": 7827.0}, {"date": "2022-10-05", "close": 12.75, "volume": 2182.0}, {"date": "2022-10-06", "close": 11.855, "volume": 5319.0}, {"date": "2022-10-07", "close": 11.3069, "volume": 2658.0}, {"date": "2022-10-10", "close": 10.53, "volume": 461.0}, {"date": "2022-10-11", "close": 9.3, "volume": 7202.0}, {"date": "2022-10-12", "close": 9.2, "volume": 6174.0}, {"date": "2022-10-13", "close": 8.68, "volume": 583.0}, {"date": "2022-10-14", "close": 8.55, "volume": 703.0}, {"date": "2022-10-17", "close": 7.89, "volume": 2792.0}, {"date": "2022-10-18", "close": 7.55, "volume": 6882.0}, {"date": "2022-10-19", "close": 7.55, "volume": 1713.0}, {"date": "2022-10-20", "close": 7.58, "volume": 680.0}, {"date": "2022-10-21", "close": 7.58, "volume": null}, {"date": "2022-10-24", "close": 7.58, "volume": null}, {"date": "2022-10-25", "close": 7.81, "volume": 417.0}, {"date": "2022-10-26", "close": 8.0, "volume": 262.0}, {"date": "2022-10-27", "close": 8.5, "volume": 795.0}, {"date": "2022-10-28", "close": 8.9, "volume": 1493.0}, {"date": "2022-10-31", "close": 7.7, "volume": 12640.0}, {"date": "2022-11-01", "close": 8.14, "volume": 1783.0}, {"date": "2022-11-02", "close": 8.14, "volume": null}, {"date": "2022-11-03", "close": 7.55, "volume": 285.0}, {"date": "2022-11-04", "close": 8.37, "volume": 1700.0}, {"date": "2022-11-07", "close": 8.37, "volume": null}, {"date": "2022-11-08", "close": 8.37, "volume": null}, {"date": "2022-11-09", "close": 8.37, "volume": null}, {"date": "2022-11-10", "close": 8.37, "volume": null}, {"date": "2022-11-11", "close": 8.37, "volume": null}, {"date": "2022-11-14", "close": 7.6, "volume": 1180.0}, {"date": "2022-11-15", "close": 8.05, "volume": 237.0}, {"date": "2022-11-16", "close": 7.6, "volume": 570.0}, {"date": "2022-11-17", "close": 7.5, "volume": 453.0}, {"date": "2022-11-18", "close": 7.5, "volume": null}, {"date": "2022-11-21", "close": 7.5, "volume": null}, {"date": "2022-11-22", "close": 7.5, "volume": null}, {"date": "2022-11-23", "close": 7.5, "volume": null}, {"date": "2022-11-25", "close": 7.5, "volume": null}, {"date": "2022-11-28", "close": 8.0, "volume": 118.0}, {"date": "2022-11-29", "close": 8.0, "volume": null}, {"date": "2022-11-30", "close": 8.0, "volume": null}, {"date": "2022-12-01", "close": 8.0, "volume": null}, {"date": "2022-12-02", "close": 8.0, "volume": null}, {"date": "2022-12-05", "close": 8.0, "volume": null}, {"date": "2022-12-06", "close": 8.0, "volume": null}, {"date": "2022-12-07", "close": 8.0, "volume": null}, {"date": "2022-12-08", "close": 8.0, "volume": null}, {"date": "2022-12-09", "close": 8.0, "volume": null}, {"date": "2022-12-12", "close": 8.0, "volume": null}, {"date": "2022-12-13", "close": 8.0, "volume": null}, {"date": "2022-12-14", "close": 8.0, "volume": null}, {"date": "2022-12-15", "close": 7.691, "volume": 190.0}, {"date": "2022-12-16", "close": 7.691, "volume": null}, {"date": "2022-12-19", "close": 7.691, "volume": null}, {"date": "2022-12-20", "close": 7.32, "volume": 1801.0}, {"date": "2022-12-21", "close": 6.9, "volume": 1053.0}, {"date": "2022-12-22", "close": 6.35, "volume": 303.0}, {"date": "2022-12-23", "close": 6.23, "volume": 692.0}, {"date": "2022-12-27", "close": 6.23, "volume": null}, {"date": "2022-12-28", "close": 6.23, "volume": null}, {"date": "2022-12-29", "close": 6.27, "volume": 1659.0}, {"date": "2022-12-30", "close": 7.2137, "volume": 2642.0}, {"date": "2023-01-03", "close": 7.2137, "volume": null}, {"date": "2023-01-04", "close": 7.2137, "volume": null}, {"date": "2023-01-05", "close": 7.2137, "volume": null}, {"date": "2023-01-06", "close": 6.08, "volume": 1228.0}, {"date": "2023-01-09", "close": 7.4, "volume": 402.0}, {"date": "2023-01-10", "close": 7.39, "volume": 1214.0}, {"date": "2023-01-11", "close": 7.8, "volume": 180.0}, {"date": "2023-01-12", "close": 7.8, "volume": null}, {"date": "2023-01-13", "close": 8.12, "volume": 628.0}, {"date": "2023-01-17", "close": 8.09, "volume": 1248.0}, {"date": "2023-01-18", "close": 8.09, "volume": 492.0}, {"date": "2023-01-19", "close": 8.09, "volume": null}, {"date": "2023-01-20", "close": 8.09, "volume": null}, {"date": "2023-01-23", "close": 8.7555, "volume": 156.0}, {"date": "2023-01-24", "close": 9.2458, "volume": 1224.0}, {"date": "2023-01-25", "close": 8.9539, "volume": 242.0}, {"date": "2023-01-26", "close": 9.4, "volume": 1169.0}, {"date": "2023-01-27", "close": 7.27, "volume": 3181.0}, {"date": "2023-01-30", "close": 7.6, "volume": 940.0}, {"date": "2023-01-31", "close": 7.07, "volume": 632.0}, {"date": "2023-02-01", "close": 7.23, "volume": 1096.0}, {"date": "2023-02-02", "close": 7.488, "volume": 1302.0}, {"date": "2023-02-03", "close": 7.8187, "volume": 3367.0}, {"date": "2023-02-06", "close": 8.59, "volume": 858.0}, {"date": "2023-02-07", "close": 8.59, "volume": null}, {"date": "2023-02-08", "close": 8.59, "volume": null}, {"date": "2023-02-09", "close": 9.23, "volume": 466.0}, {"date": "2023-02-10", "close": 9.98, "volume": 1228.0}, {"date": "2023-02-13", "close": 10.25, "volume": 907.0}, {"date": "2023-02-14", "close": 10.25, "volume": null}, {"date": "2023-02-15", "close": 8.82, "volume": 1763.0}, {"date": "2023-02-16", "close": 10.0, "volume": 471.0}, {"date": "2023-02-17", "close": 10.0, "volume": 342.0}, {"date": "2023-02-21", "close": 10.0, "volume": null}, {"date": "2023-02-22", "close": 10.0, "volume": null}, {"date": "2023-02-23", "close": 10.0, "volume": null}, {"date": "2023-02-24", "close": 9.8, "volume": 1650.0}, {"date": "2023-02-27", "close": 9.8, "volume": null}, {"date": "2023-02-28", "close": 9.8, "volume": null}, {"date": "2023-03-01", "close": 10.31, "volume": 1283.0}, {"date": "2023-03-02", "close": 9.5571, "volume": 779.0}, {"date": "2023-03-03", "close": 11.0, "volume": 3685.0}, {"date": "2023-03-06", "close": 8.8, "volume": 10476.0}, {"date": "2023-03-07", "close": 8.57, "volume": 21235.0}, {"date": "2023-03-08", "close": 9.25, "volume": 1752.0}, {"date": "2023-03-09", "close": 9.25, "volume": null}, {"date": "2023-03-10", "close": 8.86, "volume": 532.0}, {"date": "2023-03-13", "close": 8.26, "volume": 1384.0}, {"date": "2023-03-14", "close": 8.3, "volume": 301.0}, {"date": "2023-03-15", "close": 8.0, "volume": 777.0}, {"date": "2023-03-16", "close": 8.0, "volume": 689.0}, {"date": "2023-03-17", "close": 8.0, "volume": null}, {"date": "2023-03-20", "close": 8.0, "volume": null}, {"date": "2023-03-21", "close": 8.0, "volume": null}, {"date": "2023-03-22", "close": 8.0, "volume": null}, {"date": "2023-03-23", "close": 8.0, "volume": null}, {"date": "2023-03-24", "close": 8.0, "volume": null}, {"date": "2023-03-27", "close": 8.0, "volume": null}, {"date": "2023-03-28", "close": 8.0, "volume": null}, {"date": "2023-03-29", "close": 7.9669, "volume": 1726.0}, {"date": "2023-03-30", "close": 7.9669, "volume": null}, {"date": "2023-03-31", "close": 7.9669, "volume": null}, {"date": "2023-04-03", "close": 7.65, "volume": 305.0}, {"date": "2023-04-04", "close": 7.65, "volume": null}, {"date": "2023-04-05", "close": 8.7932, "volume": 1135.0}, {"date": "2023-04-06", "close": 9.14, "volume": 2789.0}, {"date": "2023-04-10", "close": 10.0, "volume": 429.0}, {"date": "2023-04-11", "close": 10.0, "volume": null}, {"date": "2023-04-12", "close": 10.0, "volume": null}, {"date": "2023-04-13", "close": 9.8585, "volume": 1144.0}, {"date": "2023-04-14", "close": 10.35, "volume": 1637.0}, {"date": "2023-04-17", "close": 10.35, "volume": null}, {"date": "2023-04-18", "close": 10.35, "volume": 673.0}, {"date": "2023-04-19", "close": 10.35, "volume": null}, {"date": "2023-04-20", "close": 10.35, "volume": null}, {"date": "2023-04-21", "close": 10.35, "volume": null}, {"date": "2023-04-24", "close": 10.35, "volume": null}, {"date": "2023-04-25", "close": 10.35, "volume": null}, {"date": "2023-04-26", "close": 10.8, "volume": 368.0}, {"date": "2023-04-27", "close": 10.8, "volume": null}, {"date": "2023-04-28", "close": 10.8, "volume": null}, {"date": "2023-05-01", "close": 10.8, "volume": null}, {"date": "2023-05-02", "close": 10.8, "volume": null}, {"date": "2023-05-03", "close": 10.8, "volume": null}, {"date": "2023-05-04", "close": 10.8, "volume": null}, {"date": "2023-05-05", "close": 9.58, "volume": 1287.0}, {"date": "2023-05-08", "close": 9.7885, "volume": 161.0}, {"date": "2023-05-09", "close": 9.7885, "volume": null}, {"date": "2023-05-10", "close": 9.7885, "volume": null}, {"date": "2023-05-11", "close": 9.7885, "volume": null}, {"date": "2023-05-12", "close": 9.7885, "volume": null}, {"date": "2023-05-15", "close": 9.7885, "volume": null}, {"date": "2023-05-16", "close": 9.45, "volume": 21483.0}, {"date": "2023-05-17", "close": 8.9408, "volume": 760.0}, {"date": "2023-05-18", "close": 8.9408, "volume": null}, {"date": "2023-05-19", "close": 8.9408, "volume": null}, {"date": "2023-05-22", "close": 9.3, "volume": 105.0}, {"date": "2023-05-23", "close": 9.3, "volume": null}, {"date": "2023-05-24", "close": 9.3, "volume": null}, {"date": "2023-05-25", "close": 9.3, "volume": null}, {"date": "2023-05-26", "close": 9.3, "volume": null}, {"date": "2023-05-30", "close": 8.53, "volume": 1629.0}, {"date": "2023-05-31", "close": 8.54, "volume": 901.0}, {"date": "2023-06-01", "close": 8.365, "volume": 811.0}, {"date": "2023-06-02", "close": 8.365, "volume": null}, {"date": "2023-06-05", "close": 8.365, "volume": null}, {"date": "2023-06-06", "close": 8.365, "volume": null}, {"date": "2023-06-07", "close": 8.365, "volume": null}, {"date": "2023-06-08", "close": 8.365, "volume": null}, {"date": "2023-06-09", "close": 8.365, "volume": null}, {"date": "2023-06-12", "close": 7.67, "volume": 1873.0}, {"date": "2023-06-13", "close": 8.0316, "volume": 218.0}, {"date": "2023-06-14", "close": 7.5201, "volume": 1455.0}, {"date": "2023-06-15", "close": 7.5201, "volume": null}, {"date": "2023-06-16", "close": 7.5741, "volume": 302.0}, {"date": "2023-06-20", "close": 7.5741, "volume": null}, {"date": "2023-06-21", "close": 7.5741, "volume": null}, {"date": "2023-06-22", "close": 7.5741, "volume": null}, {"date": "2023-06-23", "close": 7.5741, "volume": null}, {"date": "2023-06-26", "close": 7.5741, "volume": null}, {"date": "2023-06-27", "close": 7.5741, "volume": null}, {"date": "2023-06-28", "close": 7.57, "volume": 393.0}, {"date": "2023-06-29", "close": 7.57, "volume": 1029.0}, {"date": "2023-06-30", "close": 7.7858, "volume": 126.0}, {"date": "2023-07-03", "close": 7.99, "volume": 657.0}, {"date": "2023-07-05", "close": 8.4, "volume": 952.0}, {"date": "2023-07-06", "close": 8.6, "volume": 122.0}, {"date": "2023-07-07", "close": 9.0, "volume": 2610.0}, {"date": "2023-07-10", "close": 9.29, "volume": 580.0}, {"date": "2023-07-11", "close": 9.8, "volume": 1299.0}, {"date": "2023-07-12", "close": 9.82, "volume": 2809.0}, {"date": "2023-07-13", "close": 9.6005, "volume": 3725.0}, {"date": "2023-07-14", "close": 9.85, "volume": 283.0}, {"date": "2023-07-17", "close": 9.814, "volume": 573.0}, {"date": "2023-07-18", "close": 9.9, "volume": 343.0}, {"date": "2023-07-19", "close": 9.9, "volume": 475.0}, {"date": "2023-07-20", "close": 10.6, "volume": 2539.0}, {"date": "2023-07-21", "close": 10.6, "volume": null}, {"date": "2023-07-24", "close": 10.6, "volume": 728.0}, {"date": "2023-07-25", "close": 9.8694, "volume": 259.0}, {"date": "2023-07-26", "close": 9.95, "volume": 245.0}, {"date": "2023-07-27", "close": 10.0, "volume": 204.0}, {"date": "2023-07-28", "close": 10.0, "volume": null}, {"date": "2023-07-31", "close": 10.0, "volume": null}, {"date": "2023-08-01", "close": 10.0, "volume": null}, {"date": "2023-08-02", "close": 9.9, "volume": 1219.0}, {"date": "2023-08-03", "close": 9.9, "volume": null}, {"date": "2023-08-04", "close": 9.9, "volume": null}, {"date": "2023-08-07", "close": 9.9, "volume": null}, {"date": "2023-08-08", "close": 9.9, "volume": null}, {"date": "2023-08-09", "close": 9.02, "volume": 341.0}, {"date": "2023-08-10", "close": 9.02, "volume": null}, {"date": "2023-08-11", "close": 9.5, "volume": 1750.0}, {"date": "2023-08-14", "close": 10.0, "volume": 3033.0}, {"date": "2023-08-15", "close": 10.09, "volume": 1050.0}, {"date": "2023-08-16", "close": 10.2, "volume": 1017.0}, {"date": "2023-08-17", "close": 10.29, "volume": 13729.0}, {"date": "2023-08-18", "close": 11.0, "volume": 1449.0}, {"date": "2023-08-21", "close": 11.245, "volume": 177.0}, {"date": "2023-08-22", "close": 10.5, "volume": 2100.0}, {"date": "2023-08-23", "close": 10.3, "volume": 493.0}, {"date": "2023-08-24", "close": 10.3, "volume": null}, {"date": "2023-08-25", "close": 10.3, "volume": null}, {"date": "2023-08-28", "close": 10.3, "volume": null}, {"date": "2023-08-29", "close": 10.3, "volume": 1187.0}, {"date": "2023-08-30", "close": 10.3, "volume": null}, {"date": "2023-08-31", "close": 10.3, "volume": null}, {"date": "2023-09-01", "close": 10.3, "volume": null}, {"date": "2023-09-05", "close": 10.3, "volume": null}, {"date": "2023-09-06", "close": 10.3, "volume": null}, {"date": "2023-09-07", "close": 9.5584, "volume": 732.0}, {"date": "2023-09-08", "close": 9.5584, "volume": null}, {"date": "2023-09-11", "close": 9.3, "volume": 944.0}, {"date": "2023-09-12", "close": 9.3, "volume": null}, {"date": "2023-09-13", "close": 9.3103, "volume": 1085.0}, {"date": "2023-09-14", "close": 9.3103, "volume": null}, {"date": "2023-09-15", "close": 9.29, "volume": 224.0}, {"date": "2023-09-18", "close": 9.29, "volume": null}, {"date": "2023-09-19", "close": 9.29, "volume": null}, {"date": "2023-09-20", "close": 9.29, "volume": null}, {"date": "2023-09-21", "close": 8.45, "volume": 2419.0}, {"date": "2023-09-22", "close": 8.1, "volume": 492.0}, {"date": "2023-09-25", "close": 8.55, "volume": 1420.0}, {"date": "2023-09-26", "close": 8.55, "volume": null}, {"date": "2023-09-27", "close": 8.55, "volume": null}, {"date": "2023-09-28", "close": 8.55, "volume": null}, {"date": "2023-09-29", "close": 8.55, "volume": null}, {"date": "2023-10-02", "close": 8.55, "volume": null}, {"date": "2023-10-03", "close": 8.52, "volume": 877.0}, {"date": "2023-10-04", "close": 8.56, "volume": 149.0}, {"date": "2023-10-05", "close": 8.56, "volume": null}, {"date": "2023-10-06", "close": 8.4331, "volume": 403.0}, {"date": "2023-10-09", "close": 8.4331, "volume": null}, {"date": "2023-10-10", "close": 8.4331, "volume": null}, {"date": "2023-10-11", "close": 8.4331, "volume": null}, {"date": "2023-10-12", "close": 7.76, "volume": 576.0}, {"date": "2023-10-13", "close": 8.25, "volume": 1144.0}, {"date": "2023-10-16", "close": 8.25, "volume": null}, {"date": "2023-10-17", "close": 8.23, "volume": 164.0}, {"date": "2023-10-18", "close": 8.31, "volume": 225.0}, {"date": "2023-10-19", "close": 8.31, "volume": null}, {"date": "2023-10-20", "close": 8.31, "volume": null}, {"date": "2023-10-23", "close": 8.31, "volume": null}, {"date": "2023-10-24", "close": 7.75, "volume": 1554.0}, {"date": "2023-10-25", "close": 8.0, "volume": 802.0}, {"date": "2023-10-26", "close": 8.4567, "volume": 3274.0}, {"date": "2023-10-27", "close": 8.25, "volume": 125.0}, {"date": "2023-10-30", "close": 8.25, "volume": null}, {"date": "2023-10-31", "close": 8.25, "volume": null}, {"date": "2023-11-01", "close": 8.25, "volume": null}, {"date": "2023-11-02", "close": 8.25, "volume": null}, {"date": "2023-11-03", "close": 7.8, "volume": 997.0}, {"date": "2023-11-06", "close": 8.315, "volume": 339.0}, {"date": "2023-11-07", "close": 8.315, "volume": null}, {"date": "2023-11-08", "close": 8.315, "volume": null}, {"date": "2023-11-09", "close": 8.6, "volume": 1063.0}, {"date": "2023-11-10", "close": 8.7, "volume": 159.0}, {"date": "2023-11-13", "close": 9.25, "volume": 460.0}, {"date": "2023-11-14", "close": 10.0, "volume": 580.0}, {"date": "2023-11-15", "close": 10.25, "volume": 2666.0}, {"date": "2023-11-16", "close": 10.28, "volume": 1126.0}, {"date": "2023-11-17", "close": 9.4, "volume": 1141.0}, {"date": "2023-11-20", "close": 9.4001, "volume": 223.0}, {"date": "2023-11-21", "close": 9.5, "volume": 1098.0}, {"date": "2023-11-22", "close": 9.7, "volume": 420.0}, {"date": "2023-11-24", "close": 9.7, "volume": null}, {"date": "2023-11-27", "close": 9.7, "volume": null}, {"date": "2023-11-28", "close": 9.7, "volume": null}, {"date": "2023-11-29", "close": 9.7, "volume": null}, {"date": "2023-11-30", "close": 9.7, "volume": null}, {"date": "2023-12-01", "close": 9.7, "volume": null}, {"date": "2023-12-04", "close": 9.7, "volume": null}, {"date": "2023-12-05", "close": 9.61, "volume": 2681.0}, {"date": "2023-12-06", "close": 9.61, "volume": null}, {"date": "2023-12-07", "close": 9.61, "volume": null}, {"date": "2023-12-08", "close": 9.3, "volume": 488.0}, {"date": "2023-12-11", "close": 9.3, "volume": null}, {"date": "2023-12-12", "close": 9.75, "volume": 1034.0}, {"date": "2023-12-13", "close": 9.75, "volume": null}, {"date": "2023-12-14", "close": 9.75, "volume": null}, {"date": "2023-12-15", "close": 9.75, "volume": null}, {"date": "2023-12-18", "close": 9.75, "volume": null}, {"date": "2023-12-19", "close": 9.75, "volume": null}, {"date": "2023-12-20", "close": 9.75, "volume": null}, {"date": "2023-12-21", "close": 9.75, "volume": null}, {"date": "2023-12-22", "close": 9.75, "volume": null}, {"date": "2023-12-26", "close": 9.75, "volume": null}, {"date": "2023-12-27", "close": 9.75, "volume": 107.0}, {"date": "2023-12-28", "close": 9.75, "volume": null}, {"date": "2023-12-29", "close": 9.75, "volume": null}, {"date": "2024-01-02", "close": 9.75, "volume": null}, {"date": "2024-01-03", "close": 9.75, "volume": null}, {"date": "2024-01-04", "close": 9.75, "volume": null}, {"date": "2024-01-05", "close": 9.75, "volume": null}, {"date": "2024-01-08", "close": 9.75, "volume": null}, {"date": "2024-01-09", "close": 9.75, "volume": null}, {"date": "2024-01-10", "close": 9.75, "volume": null}, {"date": "2024-01-11", "close": 9.75, "volume": null}, {"date": "2024-01-12", "close": 9.75, "volume": null}, {"date": "2024-01-16", "close": 9.75, "volume": null}, {"date": "2024-01-17", "close": 9.75, "volume": null}, {"date": "2024-01-18", "close": 9.75, "volume": null}, {"date": "2024-01-19", "close": 9.75, "volume": null}, {"date": "2024-01-22", "close": 9.75, "volume": null}, {"date": "2024-01-23", "close": 9.75, "volume": null}, {"date": "2024-01-24", "close": 9.75, "volume": null}, {"date": "2024-01-25", "close": 9.75, "volume": null}, {"date": "2024-01-26", "close": 9.75, "volume": null}, {"date": "2024-01-29", "close": 9.75, "volume": null}, {"date": "2024-01-30", "close": 9.75, "volume": null}, {"date": "2024-01-31", "close": 9.75, "volume": null}, {"date": "2024-02-01", "close": 9.75, "volume": null}, {"date": "2024-02-02", "close": 9.75, "volume": null}, {"date": "2024-02-05", "close": 8.85, "volume": 189.0}, {"date": "2024-02-06", "close": 8.51, "volume": 677.0}, {"date": "2024-02-07", "close": 8.84, "volume": 286.0}, {"date": "2024-02-08", "close": 8.18, "volume": 524.0}, {"date": "2024-02-09", "close": 8.79, "volume": 804.0}, {"date": "2024-02-12", "close": 8.79, "volume": null}, {"date": "2024-02-13", "close": 7.78, "volume": 201.0}, {"date": "2024-02-14", "close": 7.6199, "volume": 1279.0}, {"date": "2024-02-15", "close": 7.58, "volume": 1747.0}, {"date": "2024-02-16", "close": 7.98, "volume": 710.0}, {"date": "2024-02-20", "close": 7.98, "volume": null}, {"date": "2024-02-21", "close": 7.98, "volume": null}, {"date": "2024-02-22", "close": 8.01, "volume": 1005.0}, {"date": "2024-02-23", "close": 8.01, "volume": null}, {"date": "2024-02-26", "close": 8.01, "volume": null}, {"date": "2024-02-27", "close": 8.01, "volume": 357.0}, {"date": "2024-02-28", "close": 8.9, "volume": 3293.0}, {"date": "2024-02-29", "close": 9.89, "volume": 477.0}, {"date": "2024-03-01", "close": 9.89, "volume": null}, {"date": "2024-03-04", "close": 9.88, "volume": 448.0}, {"date": "2024-03-05", "close": 9.88, "volume": null}, {"date": "2024-03-06", "close": 8.89, "volume": 363.0}, {"date": "2024-03-07", "close": 8.89, "volume": null}, {"date": "2024-03-08", "close": 9.8, "volume": 768.0}, {"date": "2024-03-11", "close": 9.8, "volume": 379.0}, {"date": "2024-03-12", "close": 10.975, "volume": 5428.0}, {"date": "2024-03-13", "close": 10.9, "volume": 2514.0}, {"date": "2024-03-14", "close": 10.9, "volume": null}, {"date": "2024-03-15", "close": 10.04, "volume": 343.0}, {"date": "2024-03-18", "close": 11.35, "volume": 2695.0}, {"date": "2024-03-19", "close": 10.22, "volume": 587.0}, {"date": "2024-03-20", "close": 10.5, "volume": 951.0}, {"date": "2024-03-21", "close": 10.5, "volume": null}, {"date": "2024-03-22", "close": 10.5, "volume": 191.0}, {"date": "2024-03-25", "close": 10.5, "volume": null}, {"date": "2024-03-26", "close": 11.0, "volume": 994.0}, {"date": "2024-03-27", "close": 10.79, "volume": 319.0}, {"date": "2024-03-28", "close": 10.79, "volume": null}, {"date": "2024-04-01", "close": 10.79, "volume": null}, {"date": "2024-04-02", "close": 10.79, "volume": null}, {"date": "2024-04-03", "close": 10.79, "volume": null}, {"date": "2024-04-04", "close": 10.79, "volume": null}, {"date": "2024-04-05", "close": 9.71, "volume": 282.0}, {"date": "2024-04-08", "close": 9.71, "volume": null}, {"date": "2024-04-09", "close": 9.71, "volume": null}, {"date": "2024-04-10", "close": 9.7, "volume": 307.0}, {"date": "2024-04-11", "close": 10.48, "volume": 220.0}, {"date": "2024-04-12", "close": 10.48, "volume": null}, {"date": "2024-04-15", "close": 10.48, "volume": null}, {"date": "2024-04-16", "close": 10.48, "volume": null}, {"date": "2024-04-17", "close": 10.48, "volume": null}, {"date": "2024-04-18", "close": 9.6, "volume": 193.0}, {"date": "2024-04-19", "close": 9.6, "volume": null}, {"date": "2024-04-22", "close": 8.79, "volume": 129.0}, {"date": "2024-04-23", "close": 8.8493, "volume": 168.0}, {"date": "2024-04-24", "close": 8.7, "volume": 512.0}, {"date": "2024-04-25", "close": 8.0, "volume": 390.0}, {"date": "2024-04-26", "close": 9.4496, "volume": 2222.0}, {"date": "2024-04-29", "close": 8.83, "volume": 475.0}, {"date": "2024-04-30", "close": 9.7, "volume": 151.0}, {"date": "2024-05-01", "close": 9.4, "volume": 415.0}, {"date": "2024-05-02", "close": 9.4, "volume": null}, {"date": "2024-05-03", "close": 8.46, "volume": 165.0}, {"date": "2024-05-06", "close": 8.68, "volume": 930.0}, {"date": "2024-05-07", "close": 9.2636, "volume": 130.0}, {"date": "2024-05-08", "close": 8.75, "volume": 157.0}, {"date": "2024-05-09", "close": 10.0, "volume": 1125.0}, {"date": "2024-05-10", "close": 9.3, "volume": 1704.0}, {"date": "2024-05-13", "close": 9.61, "volume": 328.0}, {"date": "2024-05-14", "close": 9.61, "volume": null}, {"date": "2024-05-15", "close": 9.61, "volume": null}, {"date": "2024-05-16", "close": 10.0, "volume": 504.0}, {"date": "2024-05-17", "close": 10.0, "volume": 190.0}, {"date": "2024-05-20", "close": 10.0, "volume": null}, {"date": "2024-05-21", "close": 10.7, "volume": 1303.0}, {"date": "2024-05-22", "close": 10.8, "volume": 719.0}, {"date": "2024-05-23", "close": 10.8, "volume": null}, {"date": "2024-05-24", "close": 10.8, "volume": null}, {"date": "2024-05-28", "close": 9.28, "volume": 1212.0}, {"date": "2024-05-29", "close": 10.5, "volume": 823.0}, {"date": "2024-05-30", "close": 10.64, "volume": 926.0}, {"date": "2024-05-31", "close": 10.64, "volume": null}, {"date": "2024-06-03", "close": 14.75, "volume": 23529.0}, {"date": "2024-06-04", "close": 12.1938, "volume": 6991.0}, {"date": "2024-06-05", "close": 12.3, "volume": 4516.0}, {"date": "2024-06-06", "close": 11.22, "volume": 1937.0}, {"date": "2024-06-07", "close": 11.22, "volume": null}, {"date": "2024-06-10", "close": 11.47, "volume": 335.0}, {"date": "2024-06-11", "close": 11.47, "volume": null}, {"date": "2024-06-12", "close": 11.47, "volume": null}, {"date": "2024-06-13", "close": 11.47, "volume": null}, {"date": "2024-06-14", "close": 11.47, "volume": null}, {"date": "2024-06-17", "close": 11.2, "volume": 2022.0}, {"date": "2024-06-18", "close": 12.65, "volume": 6595.0}, {"date": "2024-06-20", "close": 13.0, "volume": 6554.0}, {"date": "2024-06-21", "close": 13.33, "volume": 370.0}, {"date": "2024-06-24", "close": 13.33, "volume": null}, {"date": "2024-06-25", "close": 13.33, "volume": null}, {"date": "2024-06-26", "close": 12.6, "volume": 532.0}, {"date": "2024-06-27", "close": 11.71, "volume": 1162.0}, {"date": "2024-06-28", "close": 11.94, "volume": 397.0}, {"date": "2024-07-01", "close": 11.94, "volume": null}, {"date": "2024-07-02", "close": 11.94, "volume": null}, {"date": "2024-07-03", "close": 11.94, "volume": null}, {"date": "2024-07-05", "close": 11.94, "volume": null}, {"date": "2024-07-08", "close": 11.19, "volume": 205.0}, {"date": "2024-07-09", "close": 10.9999, "volume": 220.0}, {"date": "2024-07-10", "close": 10.9999, "volume": null}, {"date": "2024-07-11", "close": 10.9999, "volume": null}, {"date": "2024-07-12", "close": 11.0, "volume": 504.0}, {"date": "2024-07-15", "close": 11.0, "volume": null}, {"date": "2024-07-16", "close": 11.83, "volume": 7899.0}, {"date": "2024-07-17", "close": 13.0, "volume": 12202.0}, {"date": "2024-07-18", "close": 13.5, "volume": 647.0}, {"date": "2024-07-19", "close": 14.0, "volume": 255.0}, {"date": "2024-07-22", "close": 13.23, "volume": 715.0}, {"date": "2024-07-23", "close": 13.2, "volume": 574.0}, {"date": "2024-07-24", "close": 16.35, "volume": 8810.0}, {"date": "2024-07-25", "close": 15.9999, "volume": 811.0}, {"date": "2024-07-26", "close": 15.9999, "volume": null}, {"date": "2024-07-29", "close": 15.9999, "volume": null}, {"date": "2024-07-30", "close": 15.9999, "volume": null}, {"date": "2024-07-31", "close": 12.9501, "volume": 3072.0}, {"date": "2024-08-01", "close": 12.9501, "volume": null}, {"date": "2024-08-02", "close": 12.9501, "volume": null}, {"date": "2024-08-05", "close": 13.64, "volume": 301.0}, {"date": "2024-08-06", "close": 13.3, "volume": 10105.0}, {"date": "2024-08-07", "close": 12.5, "volume": 4851.0}, {"date": "2024-08-08", "close": 12.73, "volume": 4775.0}, {"date": "2024-08-09", "close": 12.73, "volume": null}, {"date": "2024-08-12", "close": 12.35, "volume": 870.0}, {"date": "2024-08-13", "close": 11.75, "volume": 1100.0}, {"date": "2024-08-14", "close": 11.53, "volume": 2797.0}, {"date": "2024-08-15", "close": 13.56, "volume": 525.0}, {"date": "2024-08-16", "close": 13.56, "volume": null}, {"date": "2024-08-19", "close": 16.1, "volume": 2984.0}, {"date": "2024-08-20", "close": 16.85, "volume": 1038.0}, {"date": "2024-08-21", "close": 16.375, "volume": 1173.0}, {"date": "2024-08-22", "close": 16.0, "volume": 3224.0}, {"date": "2024-08-23", "close": 16.0, "volume": 861.0}, {"date": "2024-08-26", "close": 19.5, "volume": 20931.0}, {"date": "2024-08-27", "close": 20.5, "volume": 8381.0}, {"date": "2024-08-28", "close": 22.69, "volume": 13678.0}, {"date": "2024-08-29", "close": 21.985, "volume": 41906.0}, {"date": "2024-08-30", "close": 17.01, "volume": 9431.0}, {"date": "2024-09-03", "close": 11.66, "volume": 15623.0}, {"date": "2024-09-04", "close": 11.89, "volume": 14097.0}, {"date": "2024-09-05", "close": 11.5, "volume": 1072.0}, {"date": "2024-09-06", "close": 11.35, "volume": 4117.0}, {"date": "2024-09-09", "close": 12.0, "volume": 370.0}, {"date": "2024-09-10", "close": 11.82, "volume": 1494.0}, {"date": "2024-09-11", "close": 11.82, "volume": null}, {"date": "2024-09-12", "close": 11.22, "volume": 3029.0}, {"date": "2024-09-13", "close": 10.78, "volume": 2953.0}, {"date": "2024-09-16", "close": 10.2601, "volume": 2070.0}, {"date": "2024-09-17", "close": 10.0, "volume": 2673.0}, {"date": "2024-09-18", "close": 9.43, "volume": 762.0}, {"date": "2024-09-19", "close": 9.78, "volume": 1687.0}, {"date": "2024-09-20", "close": 8.82, "volume": 10563.0}, {"date": "2024-09-23", "close": 10.01, "volume": 11905.0}, {"date": "2024-09-24", "close": 11.55, "volume": 15732.0}, {"date": "2024-09-25", "close": 11.36, "volume": 9360.0}, {"date": "2024-09-26", "close": 11.49, "volume": 6864.0}, {"date": "2024-09-27", "close": 11.85, "volume": 1580.0}, {"date": "2024-09-30", "close": 11.96, "volume": 2558.0}, {"date": "2024-10-01", "close": 11.65, "volume": 5527.0}, {"date": "2024-10-02", "close": 12.65, "volume": 7675.0}, {"date": "2024-10-03", "close": 12.09, "volume": 3148.0}, {"date": "2024-10-04", "close": 12.4, "volume": 4855.0}, {"date": "2024-10-07", "close": 11.9, "volume": 3472.0}, {"date": "2024-10-08", "close": 11.98, "volume": 4889.0}, {"date": "2024-10-09", "close": 12.47, "volume": 1030.0}, {"date": "2024-10-10", "close": 12.4, "volume": 2774.0}, {"date": "2024-10-11", "close": 12.175, "volume": 5098.0}, {"date": "2024-10-14", "close": 11.89, "volume": 2588.0}, {"date": "2024-10-15", "close": 11.89, "volume": null}, {"date": "2024-10-16", "close": 11.89, "volume": 686.0}, {"date": "2024-10-17", "close": 12.5, "volume": 827.0}, {"date": "2024-10-18", "close": 11.99, "volume": 2955.0}, {"date": "2024-10-21", "close": 11.65, "volume": 1364.0}, {"date": "2024-10-22", "close": 11.91, "volume": 1011.0}, {"date": "2024-10-23", "close": 11.75, "volume": 7405.0}, {"date": "2024-10-24", "close": 12.04, "volume": 1299.0}, {"date": "2024-10-25", "close": 11.73, "volume": 766.0}, {"date": "2024-10-28", "close": 12.09, "volume": 1870.0}, {"date": "2024-10-29", "close": 12.15, "volume": 2238.0}, {"date": "2024-10-30", "close": 12.005, "volume": 856.0}, {"date": "2024-10-31", "close": 11.5, "volume": 1757.0}, {"date": "2024-11-01", "close": 11.6, "volume": 10705.0}, {"date": "2024-11-04", "close": 11.5, "volume": 13754.0}, {"date": "2024-11-05", "close": 11.5, "volume": 4314.0}, {"date": "2024-11-06", "close": 11.52, "volume": 3556.0}, {"date": "2024-11-07", "close": 11.5, "volume": 3384.0}, {"date": "2024-11-08", "close": 11.8808, "volume": 2442.0}, {"date": "2024-11-11", "close": 11.4, "volume": 1287.0}, {"date": "2024-11-12", "close": 11.45, "volume": 2604.0}, {"date": "2024-11-13", "close": 11.2, "volume": 1157.0}, {"date": "2024-11-14", "close": 10.96, "volume": 708.0}, {"date": "2024-11-15", "close": 10.962, "volume": 2470.0}, {"date": "2024-11-18", "close": 11.0, "volume": 1793.0}, {"date": "2024-11-19", "close": 11.0, "volume": 718.0}, {"date": "2024-11-20", "close": 11.015, "volume": 267.0}, {"date": "2024-11-21", "close": 11.28, "volume": 809.0}, {"date": "2024-11-22", "close": 10.8, "volume": 845.0}, {"date": "2024-11-25", "close": 10.905, "volume": 548.0}, {"date": "2024-11-26", "close": 10.53, "volume": 1189.0}, {"date": "2024-11-27", "close": 10.52, "volume": 2633.0}, {"date": "2024-11-29", "close": 10.52, "volume": null}, {"date": "2024-12-02", "close": 10.45, "volume": 1133.0}, {"date": "2024-12-03", "close": 10.3, "volume": 4299.0}, {"date": "2024-12-04", "close": 10.65, "volume": 283.0}, {"date": "2024-12-05", "close": 10.46, "volume": 1561.0}, {"date": "2024-12-06", "close": 10.46, "volume": null}, {"date": "2024-12-09", "close": 11.2057, "volume": 543.0}, {"date": "2024-12-10", "close": 11.15, "volume": 2065.0}, {"date": "2024-12-11", "close": 11.35, "volume": 4666.0}, {"date": "2024-12-12", "close": 11.3, "volume": 667.0}, {"date": "2024-12-13", "close": 11.32, "volume": 873.0}, {"date": "2024-12-16", "close": 11.1, "volume": 1511.0}, {"date": "2024-12-17", "close": 11.29, "volume": 1010.0}, {"date": "2024-12-18", "close": 10.94, "volume": 2610.0}, {"date": "2024-12-19", "close": 10.71, "volume": 4024.0}, {"date": "2024-12-20", "close": 10.35, "volume": 2938.0}, {"date": "2024-12-23", "close": 10.45, "volume": 1819.0}, {"date": "2024-12-24", "close": 10.4, "volume": 1386.0}, {"date": "2024-12-26", "close": 10.01, "volume": 3559.0}, {"date": "2024-12-27", "close": 10.1, "volume": 1841.0}, {"date": "2024-12-30", "close": 9.925, "volume": 3766.0}, {"date": "2024-12-31", "close": 10.4, "volume": 309.0}, {"date": "2025-01-02", "close": 10.4, "volume": null}, {"date": "2025-01-03", "close": 10.3001, "volume": 5059.0}, {"date": "2025-01-06", "close": 10.2, "volume": 1466.0}, {"date": "2025-01-07", "close": 10.0, "volume": 565.0}, {"date": "2025-01-08", "close": 10.0, "volume": null}, {"date": "2025-01-10", "close": 10.0, "volume": 32624.0}, {"date": "2025-01-13", "close": 10.5, "volume": 4113.0}, {"date": "2025-01-14", "close": 10.7, "volume": 948.0}, {"date": "2025-01-15", "close": 10.92, "volume": 5994.0}, {"date": "2025-01-16", "close": 11.15, "volume": 23432.0}, {"date": "2025-01-17", "close": 10.49, "volume": 2234.0}, {"date": "2025-01-21", "close": 10.3, "volume": 2359.0}, {"date": "2025-01-22", "close": 10.4558, "volume": 1938.0}, {"date": "2025-01-23", "close": 10.35, "volume": 3019.0}, {"date": "2025-01-24", "close": 10.18, "volume": 1498.0}, {"date": "2025-01-27", "close": 10.78, "volume": 2490.0}, {"date": "2025-01-28", "close": 9.95, "volume": 955.0}, {"date": "2025-01-29", "close": 9.9, "volume": 1981.0}, {"date": "2025-01-30", "close": 10.29, "volume": 3005.0}, {"date": "2025-01-31", "close": 10.29, "volume": null}, {"date": "2025-02-03", "close": 10.0426, "volume": 1256.0}, {"date": "2025-02-04", "close": 10.88, "volume": 5336.0}, {"date": "2025-02-05", "close": 10.0, "volume": 6702.0}, {"date": "2025-02-06", "close": 9.55, "volume": 5640.0}, {"date": "2025-02-07", "close": 10.01, "volume": 881.0}, {"date": "2025-02-10", "close": 10.02, "volume": 8400.0}, {"date": "2025-02-11", "close": 10.75, "volume": 3923.0}, {"date": "2025-02-12", "close": 10.04, "volume": 4392.0}, {"date": "2025-02-13", "close": 10.05, "volume": 711.0}, {"date": "2025-02-14", "close": 10.3, "volume": 4832.0}, {"date": "2025-02-18", "close": 10.79, "volume": 1580.0}, {"date": "2025-02-19", "close": 10.52, "volume": 2626.0}, {"date": "2025-02-20", "close": 10.17, "volume": 8652.0}, {"date": "2025-02-21", "close": 10.17, "volume": null}, {"date": "2025-02-24", "close": 10.2, "volume": 246.0}, {"date": "2025-02-25", "close": 9.93, "volume": 1958.0}, {"date": "2025-02-26", "close": 10.55, "volume": 2376.0}, {"date": "2025-02-27", "close": 10.55, "volume": null}, {"date": "2025-02-28", "close": 8.23, "volume": 5209.0}, {"date": "2025-03-03", "close": 10.0, "volume": 5632.0}, {"date": "2025-03-04", "close": 9.91, "volume": 867.0}, {"date": "2025-03-05", "close": 10.0, "volume": 3966.0}, {"date": "2025-03-06", "close": 10.0, "volume": null}, {"date": "2025-03-07", "close": 9.4702, "volume": 33389.0}, {"date": "2025-03-10", "close": 9.22, "volume": 19215.0}, {"date": "2025-03-11", "close": 9.4, "volume": 1280.0}, {"date": "2025-03-12", "close": 9.22, "volume": 997.0}, {"date": "2025-03-13", "close": 9.28, "volume": 697.0}, {"date": "2025-03-14", "close": 9.28, "volume": null}, {"date": "2025-03-17", "close": 9.28, "volume": null}, {"date": "2025-03-18", "close": 9.0, "volume": 3046.0}, {"date": "2025-03-19", "close": 9.49, "volume": 2923.0}, {"date": "2025-03-20", "close": 9.39, "volume": 160.0}, {"date": "2025-03-21", "close": 9.2, "volume": 760.0}, {"date": "2025-03-24", "close": 9.084, "volume": 1046.0}, {"date": "2025-03-25", "close": 9.2493, "volume": 4186.0}, {"date": "2025-03-26", "close": 9.2798, "volume": 2607.0}, {"date": "2025-03-27", "close": 9.3576, "volume": 6979.0}, {"date": "2025-03-28", "close": 9.8, "volume": 474.0}, {"date": "2025-03-31", "close": 10.01, "volume": 4277.0}, {"date": "2025-04-01", "close": 10.01, "volume": 5945.0}, {"date": "2025-04-02", "close": 10.03, "volume": 3555.0}, {"date": "2025-04-03", "close": 9.23, "volume": 8819.0}, {"date": "2025-04-04", "close": 8.91, "volume": 15537.0}, {"date": "2025-04-07", "close": 8.47, "volume": 1038.0}, {"date": "2025-04-08", "close": 5.46, "volume": 92697.0}, {"date": "2025-04-09", "close": 6.33, "volume": 65137.0}, {"date": "2025-04-10", "close": 6.0, "volume": 14616.0}, {"date": "2025-04-11", "close": 6.25, "volume": 30507.0}, {"date": "2025-04-14", "close": 6.4, "volume": 37361.0}, {"date": "2025-04-15", "close": 6.69, "volume": 21300.0}, {"date": "2025-04-16", "close": 6.71, "volume": 11216.0}, {"date": "2025-04-17", "close": 6.96, "volume": 1912.0}, {"date": "2025-04-21", "close": 6.97, "volume": 6172.0}, {"date": "2025-04-22", "close": 7.3709, "volume": 2701.0}, {"date": "2025-04-23", "close": 7.45, "volume": 3350.0}, {"date": "2025-04-24", "close": 7.7759, "volume": 838.0}, {"date": "2025-04-25", "close": 7.72, "volume": 1586.0}, {"date": "2025-04-28", "close": 7.7198, "volume": 1855.0}, {"date": "2025-04-29", "close": 7.61, "volume": 3178.0}, {"date": "2025-04-30", "close": 7.7, "volume": 1249.0}, {"date": "2025-05-01", "close": 7.6501, "volume": 409.0}, {"date": "2025-05-02", "close": 7.6485, "volume": 5449.0}, {"date": "2025-05-05", "close": 7.6258, "volume": 1674.0}, {"date": "2025-05-06", "close": 7.71, "volume": 506.0}, {"date": "2025-05-07", "close": 7.6, "volume": 1337.0}, {"date": "2025-05-08", "close": 7.7, "volume": 678.0}, {"date": "2025-05-09", "close": 7.7, "volume": null}, {"date": "2025-05-12", "close": 7.89, "volume": 7427.0}, {"date": "2025-05-13", "close": 7.9787, "volume": 5017.0}, {"date": "2025-05-14", "close": 8.1, "volume": 6268.0}, {"date": "2025-05-15", "close": 8.28, "volume": 3239.0}, {"date": "2025-05-16", "close": 9.0, "volume": 487.0}, {"date": "2025-05-19", "close": 9.41, "volume": 971.0}, {"date": "2025-05-20", "close": 9.99, "volume": 756.0}, {"date": "2025-05-21", "close": 9.88, "volume": 969.0}, {"date": "2025-05-22", "close": 9.8799, "volume": 557.0}, {"date": "2025-05-23", "close": 9.83, "volume": 1930.0}, {"date": "2025-05-27", "close": 9.74, "volume": 517.0}, {"date": "2025-05-28", "close": 9.74, "volume": null}, {"date": "2025-05-29", "close": 9.7627, "volume": 321.0}, {"date": "2025-05-30", "close": 9.76, "volume": 148.0}, {"date": "2025-06-02", "close": 9.76, "volume": null}, {"date": "2025-06-03", "close": 9.98, "volume": 1658.0}, {"date": "2025-06-04", "close": 9.98, "volume": 713.0}, {"date": "2025-06-05", "close": 10.1, "volume": 2346.0}, {"date": "2025-06-06", "close": 9.765, "volume": 981.0}, {"date": "2025-06-09", "close": 9.765, "volume": null}, {"date": "2025-06-10", "close": 10.19, "volume": 713.0}, {"date": "2025-06-11", "close": 9.7, "volume": 256.0}, {"date": "2025-06-12", "close": 9.7, "volume": null}, {"date": "2025-06-13", "close": 9.7, "volume": null}, {"date": "2025-06-16", "close": 10.05, "volume": 773.0}, {"date": "2025-06-17", "close": 10.05, "volume": null}, {"date": "2025-06-18", "close": 10.0499, "volume": 206.0}, {"date": "2025-06-20", "close": 10.5, "volume": 2531.0}, {"date": "2025-06-23", "close": 10.51, "volume": 1114.0}, {"date": "2025-06-24", "close": 10.51, "volume": 1438.0}, {"date": "2025-06-25", "close": 10.51, "volume": null}, {"date": "2025-06-26", "close": 10.51, "volume": null}, {"date": "2025-06-27", "close": 9.62, "volume": 201.0}, {"date": "2025-06-30", "close": 10.2699, "volume": 1585.0}, {"date": "2025-07-01", "close": 11.1299, "volume": 342.0}, {"date": "2025-07-02", "close": 11.18, "volume": 947.0}, {"date": "2025-07-03", "close": 10.88, "volume": 650.0}, {"date": "2025-07-07", "close": 10.99, "volume": 4236.0}, {"date": "2025-07-08", "close": 11.56, "volume": 8608.0}, {"date": "2025-07-09", "close": 11.56, "volume": null}, {"date": "2025-07-10", "close": 11.8, "volume": 561.0}, {"date": "2025-07-11", "close": 16.0, "volume": 12307.0}, {"date": "2025-07-14", "close": 16.5, "volume": 2400.0}, {"date": "2025-07-15", "close": 16.85, "volume": 7258.0}, {"date": "2025-07-16", "close": 16.0, "volume": 5830.0}, {"date": "2025-07-17", "close": 15.9, "volume": 1818.0}, {"date": "2025-07-18", "close": 15.9, "volume": null}, {"date": "2025-07-21", "close": 15.5999, "volume": 3998.0}, {"date": "2025-07-22", "close": 15.6, "volume": 436.0}, {"date": "2025-07-23", "close": 15.1684, "volume": 854.0}, {"date": "2025-07-24", "close": 14.7699, "volume": 3148.0}, {"date": "2025-07-25", "close": 14.74, "volume": 563.0}, {"date": "2025-07-28", "close": 14.74, "volume": null}, {"date": "2025-07-29", "close": 14.74, "volume": null}, {"date": "2025-07-30", "close": 14.0, "volume": 330.0}, {"date": "2025-07-31", "close": 14.0, "volume": null}, {"date": "2025-08-01", "close": 13.94, "volume": 380.0}, {"date": "2025-08-04", "close": 14.38, "volume": 1822.0}, {"date": "2025-08-05", "close": 14.37, "volume": 2241.0}, {"date": "2025-08-06", "close": 14.37, "volume": null}, {"date": "2025-08-07", "close": 14.37, "volume": null}, {"date": "2025-08-08", "close": 14.37, "volume": null}, {"date": "2025-08-11", "close": 15.95, "volume": 2346.0}, {"date": "2025-08-12", "close": 15.95, "volume": null}, {"date": "2025-08-13", "close": 15.95, "volume": null}, {"date": "2025-08-14", "close": 15.95, "volume": null}, {"date": "2025-08-15", "close": 15.95, "volume": null}, {"date": "2025-08-18", "close": 15.3, "volume": 467.0}, {"date": "2025-08-19", "close": 15.3, "volume": null}, {"date": "2025-08-20", "close": 15.3, "volume": null}, {"date": "2025-08-21", "close": 15.3, "volume": null}, {"date": "2025-08-22", "close": 15.3, "volume": null}, {"date": "2025-08-25", "close": 15.82, "volume": 1917.0}, {"date": "2025-08-26", "close": 15.82, "volume": null}, {"date": "2025-08-27", "close": 14.88, "volume": 12234.0}, {"date": "2025-08-28", "close": 14.9, "volume": 688.0}, {"date": "2025-08-29", "close": 14.4, "volume": 3122.0}, {"date": "2025-09-02", "close": 11.0, "volume": 12826.0}, {"date": "2025-09-03", "close": 14.21, "volume": 30160.0}, {"date": "2025-09-04", "close": 14.7, "volume": 3231.0}, {"date": "2025-09-05", "close": 14.5, "volume": 2289.0}, {"date": "2025-09-08", "close": 14.05, "volume": 773.0}, {"date": "2025-09-09", "close": 14.3, "volume": 4330.0}, {"date": "2025-09-10", "close": 14.3192, "volume": 336.0}, {"date": "2025-09-11", "close": 13.64, "volume": 468.0}, {"date": "2025-09-12", "close": 13.64, "volume": null}, {"date": "2025-09-15", "close": 14.5, "volume": 23831.0}, {"date": "2025-09-16", "close": 13.435, "volume": 4153.0}, {"date": "2025-09-17", "close": 14.75, "volume": 4144.0}, {"date": "2025-09-18", "close": 14.18, "volume": 2865.0}, {"date": "2025-09-19", "close": 14.25, "volume": 653.0}, {"date": "2025-09-22", "close": 14.25, "volume": null}, {"date": "2025-09-23", "close": 14.25, "volume": null}, {"date": "2025-09-24", "close": 14.25, "volume": null}, {"date": "2025-09-25", "close": 13.72, "volume": 2364.0}, {"date": "2025-09-26", "close": 13.72, "volume": null}, {"date": "2025-09-29", "close": 13.72, "volume": null}, {"date": "2025-09-30", "close": 14.34, "volume": 1503.0}, {"date": "2025-10-01", "close": 14.34, "volume": null}, {"date": "2025-10-02", "close": 14.34, "volume": null}, {"date": "2025-10-03", "close": 14.34, "volume": null}, {"date": "2025-10-06", "close": 13.74, "volume": 629.0}, {"date": "2025-10-07", "close": 13.3806, "volume": 439.0}, {"date": "2025-10-08", "close": 13.3806, "volume": null}, {"date": "2025-10-09", "close": 13.35, "volume": 2982.0}, {"date": "2025-10-10", "close": 13.35, "volume": null}, {"date": "2025-10-13", "close": 13.0, "volume": 1051.0}, {"date": "2025-10-14", "close": 13.98, "volume": 2054.0}, {"date": "2025-10-15", "close": 13.51, "volume": 223.0}, {"date": "2025-10-16", "close": 13.51, "volume": null}, {"date": "2025-10-17", "close": 13.99, "volume": 1669.0}, {"date": "2025-10-20", "close": 13.99, "volume": null}, {"date": "2025-10-21", "close": 14.73, "volume": 4215.0}, {"date": "2025-10-22", "close": 13.73, "volume": 601.0}, {"date": "2025-10-23", "close": 14.0, "volume": 194.0}, {"date": "2025-10-24", "close": 14.0, "volume": 586.0}, {"date": "2025-10-27", "close": 14.0, "volume": null}, {"date": "2025-10-28", "close": 14.0, "volume": 232.0}, {"date": "2025-10-29", "close": 14.7, "volume": 325.0}, {"date": "2025-10-30", "close": 14.7, "volume": null}, {"date": "2025-10-31", "close": 13.5911, "volume": 435.0}, {"date": "2025-11-03", "close": 13.55, "volume": 1399.0}, {"date": "2025-11-04", "close": 14.49, "volume": 218.0}, {"date": "2025-11-05", "close": 14.49, "volume": null}, {"date": "2025-11-06", "close": 14.49, "volume": null}, {"date": "2025-11-07", "close": 14.49, "volume": null}, {"date": "2025-11-10", "close": 14.38, "volume": 828.0}, {"date": "2025-11-11", "close": 14.38, "volume": null}, {"date": "2025-11-12", "close": 14.38, "volume": null}, {"date": "2025-11-13", "close": 14.38, "volume": null}, {"date": "2025-11-14", "close": 14.38, "volume": null}, {"date": "2025-11-17", "close": 14.38, "volume": null}, {"date": "2025-11-18", "close": 13.0001, "volume": 576.0}, {"date": "2025-11-19", "close": 13.0001, "volume": null}, {"date": "2025-11-20", "close": 13.0001, "volume": null}, {"date": "2025-11-21", "close": 13.0001, "volume": null}, {"date": "2025-11-24", "close": 13.27, "volume": 302.0}, {"date": "2025-11-25", "close": 13.35, "volume": 13266.0}, {"date": "2025-11-26", "close": 13.35, "volume": null}, {"date": "2025-11-28", "close": 13.35, "volume": null}, {"date": "2025-12-01", "close": 13.35, "volume": null}, {"date": "2025-12-02", "close": 13.35, "volume": null}, {"date": "2025-12-03", "close": 13.35, "volume": null}, {"date": "2025-12-04", "close": 13.35, "volume": null}, {"date": "2025-12-05", "close": 13.35, "volume": null}, {"date": "2025-12-08", "close": 13.01, "volume": 2990.0}, {"date": "2025-12-09", "close": 13.0, "volume": 1278.0}, {"date": "2025-12-10", "close": 13.0, "volume": 183.0}, {"date": "2025-12-11", "close": 13.48, "volume": 1159.0}, {"date": "2025-12-12", "close": 13.48, "volume": null}, {"date": "2025-12-15", "close": 11.21, "volume": 376.0}, {"date": "2025-12-16", "close": 11.42, "volume": 7470.0}, {"date": "2025-12-17", "close": 11.55, "volume": 6907.0}, {"date": "2025-12-18", "close": 11.0, "volume": 712.0}, {"date": "2025-12-19", "close": 11.0, "volume": 1761.0}, {"date": "2025-12-22", "close": 11.0, "volume": null}, {"date": "2025-12-23", "close": 11.0, "volume": null}, {"date": "2025-12-24", "close": 11.6, "volume": 274.0}, {"date": "2025-12-26", "close": 11.6, "volume": 6038.0}, {"date": "2025-12-29", "close": 11.6, "volume": null}, {"date": "2025-12-30", "close": 11.95, "volume": 2502.0}, {"date": "2025-12-31", "close": 11.95, "volume": null}, {"date": "2026-01-02", "close": 11.6942, "volume": 1593.0}, {"date": "2026-01-05", "close": 11.9876, "volume": 473.0}, {"date": "2026-01-06", "close": 12.0, "volume": 1597.0}, {"date": "2026-01-07", "close": 11.7653, "volume": 447.0}, {"date": "2026-01-08", "close": 12.07, "volume": 918.0}, {"date": "2026-01-09", "close": 12.07, "volume": null}, {"date": "2026-01-12", "close": 12.07, "volume": null}, {"date": "2026-01-13", "close": 12.07, "volume": null}, {"date": "2026-01-14", "close": 12.07, "volume": null}, {"date": "2026-01-15", "close": 12.07, "volume": null}, {"date": "2026-01-16", "close": 11.31, "volume": 598.0}, {"date": "2026-01-20", "close": 11.0, "volume": 1536.0}, {"date": "2026-01-21", "close": 7.68, "volume": 9466.0}, {"date": "2026-01-22", "close": 10.0, "volume": 409521.0}, {"date": "2026-01-23", "close": 10.29, "volume": 12693.0}, {"date": "2026-01-26", "close": 9.95, "volume": 1221.0}, {"date": "2026-01-27", "close": 10.048, "volume": 10705.0}, {"date": "2026-01-28", "close": 9.8, "volume": 502.0}, {"date": "2026-01-29", "close": 9.13, "volume": 903.0}, {"date": "2026-01-30", "close": 9.15, "volume": 82576.0}, {"date": "2026-02-02", "close": 9.32, "volume": 82095.0}, {"date": "2026-02-03", "close": 8.77, "volume": 42771.0}, {"date": "2026-02-04", "close": 9.44, "volume": 13575.0}, {"date": "2026-02-05", "close": 9.1, "volume": 27966.0}, {"date": "2026-02-06", "close": 9.02, "volume": 24544.0}, {"date": "2026-02-09", "close": 10.045, "volume": 11587.0}, {"date": "2026-02-10", "close": 9.9, "volume": 4423.0}, {"date": "2026-02-11", "close": 10.035, "volume": 3428.0}, {"date": "2026-02-12", "close": 10.035, "volume": null}, {"date": "2026-02-13", "close": 10.185, "volume": 6875.0}, {"date": "2026-02-17", "close": 10.48, "volume": 2724.0}, {"date": "2026-02-18", "close": 10.48, "volume": null}, {"date": "2026-02-19", "close": 10.48, "volume": null}, {"date": "2026-02-20", "close": 10.0, "volume": 28716.0}, {"date": "2026-02-23", "close": 9.95, "volume": 24788.0}, {"date": "2026-02-24", "close": 10.0, "volume": 4902.0}, {"date": "2026-02-25", "close": 10.24, "volume": 2362.0}, {"date": "2026-02-26", "close": 10.1, "volume": 4478.0}, {"date": "2026-02-27", "close": 10.1, "volume": null}, {"date": "2026-03-02", "close": 10.3, "volume": 2253.0}, {"date": "2026-03-03", "close": 9.25, "volume": 4068.0}, {"date": "2026-03-04", "close": 9.25, "volume": null}, {"date": "2026-03-05", "close": 9.25, "volume": null}, {"date": "2026-03-06", "close": 9.69, "volume": 587.0}, {"date": "2026-03-09", "close": 9.895, "volume": 2489.0}, {"date": "2026-03-10", "close": 9.895, "volume": null}, {"date": "2026-03-11", "close": 9.64, "volume": 262.0}, {"date": "2026-03-12", "close": 9.64, "volume": null}, {"date": "2026-03-13", "close": 10.25, "volume": 984.0}, {"date": "2026-03-16", "close": 10.25, "volume": null}, {"date": "2026-03-17", "close": 10.22, "volume": 809.0}, {"date": "2026-03-18", "close": 9.8, "volume": 517.0}, {"date": "2026-03-19", "close": 9.8, "volume": null}, {"date": "2026-03-20", "close": 9.8, "volume": null}, {"date": "2026-03-23", "close": 10.94, "volume": 5505.0}, {"date": "2026-03-24", "close": 10.57, "volume": 5717.0}, {"date": "2026-03-25", "close": 10.79, "volume": 1949.0}, {"date": "2026-03-26", "close": 10.79, "volume": null}, {"date": "2026-03-27", "close": 10.79, "volume": 317.0}, {"date": "2026-03-30", "close": 10.69, "volume": 2530.0}, {"date": "2026-03-31", "close": 10.72, "volume": 1492.0}, {"date": "2026-04-01", "close": 10.72, "volume": null}, {"date": "2026-04-02", "close": 11.0, "volume": 1216.0}, {"date": "2026-04-06", "close": 11.0, "volume": null}, {"date": "2026-04-07", "close": 11.0, "volume": null}, {"date": "2026-04-08", "close": 11.0, "volume": null}, {"date": "2026-04-09", "close": 11.0, "volume": null}, {"date": "2026-04-10", "close": 11.0, "volume": null}, {"date": "2026-04-13", "close": 11.0, "volume": null}, {"date": "2026-04-14", "close": 10.991, "volume": 1758.0}, {"date": "2026-04-15", "close": 10.15, "volume": 2339.0}, {"date": "2026-04-16", "close": 10.15, "volume": 275.0}, {"date": "2026-04-17", "close": 10.65, "volume": 436.0}, {"date": "2026-04-20", "close": 10.65, "volume": null}, {"date": "2026-04-21", "close": 10.65, "volume": null}, {"date": "2026-04-22", "close": 10.51, "volume": 281.0}, {"date": "2026-04-23", "close": 10.51, "volume": null}, {"date": "2026-04-24", "close": 9.58, "volume": 715.0}, {"date": "2026-04-27", "close": 10.47, "volume": 110.0}, {"date": "2026-04-28", "close": 10.21, "volume": 414.0}, {"date": "2026-04-29", "close": 11.0, "volume": 638.0}, {"date": "2026-04-30", "close": 11.0, "volume": null}, {"date": "2026-05-01", "close": 10.42, "volume": 231.0}, {"date": "2026-05-04", "close": 10.5, "volume": 1229.0}, {"date": "2026-05-05", "close": 10.5, "volume": 1481.0}, {"date": "2026-05-06", "close": 10.5, "volume": null}, {"date": "2026-05-07", "close": 10.5, "volume": null}, {"date": "2026-05-08", "close": 10.5, "volume": null}, {"date": "2026-05-11", "close": 10.3, "volume": 440.0}, {"date": "2026-05-12", "close": 10.3, "volume": null}, {"date": "2026-05-13", "close": 9.5, "volume": 773.0}, {"date": "2026-05-14", "close": 10.305, "volume": 1682.0}, {"date": "2026-05-15", "close": 10.305, "volume": null}, {"date": "2026-05-18", "close": 10.305, "volume": null}, {"date": "2026-05-19", "close": 10.305, "volume": null}, {"date": "2026-05-20", "close": 10.305, "volume": null}, {"date": "2026-05-21", "close": 11.0, "volume": 233.0}, {"date": "2026-05-22", "close": 10.0, "volume": 216.0}, {"date": "2026-05-26", "close": 10.79, "volume": 138.0}, {"date": "2026-05-27", "close": 10.1125, "volume": 415.0}, {"date": "2026-05-28", "close": 10.911, "volume": 175.0}, {"date": "2026-05-29", "close": 10.911, "volume": null}, {"date": "2026-06-01", "close": 10.91, "volume": 964.0}, {"date": "2026-06-02", "close": 11.0, "volume": 598.0}, {"date": "2026-06-03", "close": 11.0, "volume": null}, {"date": "2026-06-04", "close": 10.25, "volume": 581.0}, {"date": "2026-06-05", "close": 10.25, "volume": null}, {"date": "2026-06-08", "close": 10.81, "volume": 588.0}, {"date": "2026-06-09", "close": 10.81, "volume": null}, {"date": "2026-06-10", "close": 10.81, "volume": null}, {"date": "2026-06-11", "close": 10.81, "volume": null}, {"date": "2026-06-12", "close": 10.81, "volume": null}, {"date": "2026-06-15", "close": 10.81, "volume": null}, {"date": "2026-06-16", "close": 10.85, "volume": 636.0}, {"date": "2026-06-17", "close": 10.85, "volume": null}, {"date": "2026-06-18", "close": 10.38, "volume": 870.0}, {"date": "2026-06-22", "close": 10.29, "volume": 662.0}, {"date": "2026-06-23", "close": 10.5, "volume": 329.0}, {"date": "2026-06-24", "close": 10.5, "volume": null}, {"date": "2026-06-25", "close": 10.5, "volume": null}, {"date": "2026-06-26", "close": 10.5, "volume": null}, {"date": "2026-06-29", "close": 10.5, "volume": null}, {"date": "2026-06-30", "close": 10.5, "volume": null}, {"date": "2026-07-01", "close": 10.5, "volume": null}, {"date": "2026-07-02", "close": 9.64, "volume": 114.0}, {"date": "2026-07-06", "close": 10.07, "volume": 519.0}, {"date": "2026-07-07", "close": 10.07, "volume": null}, {"date": "2026-07-08", "close": 10.035, "volume": 464.0}, {"date": "2026-07-09", "close": 10.035, "volume": null}, {"date": "2026-07-10", "close": 10.035, "volume": null}, {"date": "2026-07-13", "close": 10.035, "volume": null}, {"date": "2026-07-14", "close": 10.035, "volume": null}, {"date": "2026-07-15", "close": 10.035, "volume": null}, {"date": "2026-07-16", "close": 10.035, "volume": null}, {"date": "2026-07-17", "close": 10.035, "volume": null}, {"date": "2026-07-20", "close": 9.69, "volume": 106.0}, {"date": "2026-07-21", "close": 8.49, "volume": 1635.0}, {"date": "2026-07-22", "close": 7.6, "volume": 1829.0}, {"date": "2026-07-23", "close": 8.12, "volume": 1932.0}, {"date": "2026-07-24", "close": 8.12, "volume": null}, {"date": "2026-07-27", "close": 8.79, "volume": 457.0}, {"date": "2026-07-28", "close": 8.06, "volume": 241.0}, {"date": "2026-07-29", "close": 8.66, "volume": 443.0}, {"date": "2026-07-30", "close": 7.7738, "volume": 1314.0}, {"date": "2026-07-31", "close": 8.0511, "volume": 785.0}, {"date": "2026-08-03", "close": 8.0, "volume": 1704.0}, {"date": "2026-08-04", "close": 8.0, "volume": 714.0}, {"date": "2026-08-05", "close": 8.29, "volume": 32430.0}, {"date": "2026-08-06", "close": 8.2, "volume": 1382.0}, {"date": "2026-08-07", "close": 8.2, "volume": null}, {"date": "2026-08-10", "close": 7.5, "volume": 879.0}, {"date": "2026-08-11", "close": 6.91, "volume": 2450.0}, {"date": "2026-08-12", "close": 7.54, "volume": 3496.0}, {"date": "2026-08-13", "close": 8.475, "volume": 4160.0}, {"date": "2026-08-14", "close": 9.25, "volume": 1673.0}, {"date": "2026-08-17", "close": 9.2, "volume": 1087.0}, {"date": "2026-08-18", "close": 9.8, "volume": 810.0}, {"date": "2026-08-19", "close": 9.8, "volume": null}, {"date": "2026-08-20", "close": 9.8, "volume": 1971.0}, {"date": "2026-08-21", "close": 9.8, "volume": null}, {"date": "2026-08-24", "close": 9.8, "volume": null}, {"date": "2026-08-25", "close": 9.8, "volume": null}, {"date": "2026-08-26", "close": 9.8, "volume": null}, {"date": "2026-08-27", "close": 9.5335, "volume": 684.0}, {"date": "2026-08-28", "close": 9.5335, "volume": null}, {"date": "2026-08-31", "close": 9.86, "volume": 791.0}, {"date": "2026-09-01", "close": 9.6841, "volume": 474.0}, {"date": "2026-09-02", "close": 10.43, "volume": 2988.0}, {"date": "2026-09-03", "close": 10.43, "volume": null}, {"date": "2026-09-04", "close": 10.43, "volume": null}, {"date": "2026-09-08", "close": 10.43, "volume": null}, {"date": "2026-09-09", "close": 10.43, "volume": null}, {"date": "2026-09-10", "close": 10.43, "volume": null}, {"date": "2026-09-11", "close": 10.01, "volume": 174.0}, {"date": "2026-09-14", "close": 10.01, "volume": null}, {"date": "2026-09-15", "close": 10.01, "volume": null}, {"date": "2026-09-16", "close": 10.01, "volume": null}, {"date": "2026-09-17", "close": 10.01, "volume": null}, {"date": "2026-09-18", "close": 10.2226, "volume": 287.0}, {"date": "2026-09-21", "close": 10.2226, "volume": null}, {"date": "2026-09-22", "close": 10.2226, "volume": null}, {"date": "2026-09-23", "close": 10.2226, "volume": null}], "refreshing": true}