{"ticker": "MSC", "overview": {"cik": "1713334", "ticker": "MSC", "name": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "industry": "Hotels & Motels", "country": "British Virgin Islands", "sic": "7011", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438200", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "FORM 6-K", "accession": "0001193125-26-435002", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-27", "title": "Form 4/A", "accession": "0001193125-26-434678", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432206", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-428009", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421896", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418147", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414524", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409383", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405313", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401498", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-23", "title": "FORM 6-K", "accession": "0001193125-26-398437", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001193125-26-383729", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001193125-26-372012", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001193125-26-350205", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344649", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001193125-26-339007", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001193125-26-309458", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001193125-26-275966", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001193125-26-260607", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001193125-26-246178", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001193125-26-226964", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001193125-26-220576", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001193125-26-211672", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001193125-26-207872", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 206319.71999999997, "sell_n": 0, "sell_sum": 0, "net": 206319.71999999997, "insiders": 1, "first_date": "2026-09-23", "last_date": "2026-09-23"}, "metrics": {"ticker": "MSC", "has_prices": true, "as_of": "2026-09-24", "last": 0.85, "prev_close": 0.7991, "change": 0.050899999999999945, "change_pct": 0.06369665874108364, "session_volume": 143670.0, "vwap_5": 0.8664920201305896, "vwap_20": 1.0162666990425038, "vwap_60": 1.4784372300792854, "vwap_250": 2.1133120361933906, "high_52w": 4.066, "low_52w": 0.7991, "avg_volume_20": 37109.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-438200", "src": "INSIDERS", "ticker": "MSC", "cik": "1713334", "company": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "company_raw": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "who": "Silver Point Capital, L.P.", "who_key": "Silver Point Capital, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "British Virgin Islands", "headline": "Director files routine paperwork on MSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713334/000119312526438200/0001193125-26-438200-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "0001193125-26-434678", "src": "INSIDERS", "ticker": "MSC", "cik": "1713334", "company": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "company_raw": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "who": "Silver Point Capital, L.P.", "who_key": "Silver Point Capital, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "British Virgin Islands", "headline": "Director files routine paperwork on MSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713334/000119312526434678/0001193125-26-434678-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16778}, {"id": "0001193125-26-432206", "src": "INSIDERS", "ticker": "MSC", "cik": "1713334", "company": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "company_raw": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "who": "Silver Point Capital, L.P.", "who_key": "Silver Point Capital, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "British Virgin Islands", "headline": "Director files routine paperwork on MSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713334/000119312526432206/0001193125-26-432206-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16778}, {"id": "0001193125-26-428009", "src": "INSIDERS", "ticker": "MSC", "cik": "1713334", "company": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "company_raw": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "who": "Silver Point Capital, L.P.", "who_key": "Silver Point Capital, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "British Virgin Islands", "headline": "Director files routine paperwork on MSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713334/000119312526428009/0001193125-26-428009-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21098}, {"id": "0001193125-26-421896", "src": "INSIDERS", "ticker": "MSC", "cik": "1713334", "company": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "company_raw": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "who": "Silver Point Capital, L.P.", "who_key": "Silver Point Capital, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "British Virgin Islands", "headline": "Director files routine paperwork on MSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713334/000119312526421896/0001193125-26-421896-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0001193125-26-401498", "src": "INSIDERS", "ticker": "MSC", "cik": "1713334", "company": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "company_raw": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "who": "Lawrence Yau Lung Ho", "who_key": "HO LAWRENCE YAU LUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206319.71999999997, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "British Virgin Islands", "headline": "MSC lands a director's $206K", "source_url": "https://www.sec.gov/Archives/edgar/data/1958709/000119312526401498/0001193125-26-401498-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58538}, {"id": "0001193125-26-344649", "src": "INSIDERS", "ticker": "MSC", "cik": "1713334", "company": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "company_raw": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "who": "Silver Point Capital L.P.", "who_key": "Silver Point Capital L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "British Virgin Islands", "headline": "Director files routine paperwork on MSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713334/000119312526344649/0001193125-26-344649-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126218}], "recent_buys": [{"id": "0001193125-26-401498", "src": "INSIDERS", "ticker": "MSC", "cik": "1713334", "company": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "company_raw": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "who": "Lawrence Yau Lung Ho", "who_key": "HO LAWRENCE YAU LUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206319.71999999997, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "British Virgin Islands", "headline": "MSC lands a director's $206K", "source_url": "https://www.sec.gov/Archives/edgar/data/1958709/000119312526401498/0001193125-26-401498-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58538}], "institutional": [], "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": "Studio City International Holdings Limited American depositary shares, each representing four  Class A ordinary shares", "new_value": "STUDIO CITY INTERNATIONAL HOLDINGS Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001713334", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001713334", "applied": 1, "detected_at": "2026-10-26T02:17:48.464553"}]}, "key_people": [{"who": "Lawrence Yau Lung Ho", "who_key": "HO LAWRENCE YAU LUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 206319.71999999997, "sold": 0, "net": 206319.71999999997, "trades": 1, "top_score": 42.8, "lean": "buying", "history": [{"action": "BUY", "amount": 206319.71999999997, "date": "2026-09-23", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1958709/000119312526401498/0001193125-26-401498-index.htm"}], "latest": {"action": "BUY", "amount": 206319.71999999997, "date": "2026-09-23", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1958709/000119312526401498/0001193125-26-401498-index.htm"}}], "activity": [{"date": "2026-09-23", "net": 206319.71999999997}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438200", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "FORM 6-K", "accession": "0001193125-26-435002", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-27", "title": "Form 4/A", "accession": "0001193125-26-434678", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432206", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-428009", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421896", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418147", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414524", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409383", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405313", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401498", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-23", "title": "FORM 6-K", "accession": "0001193125-26-398437", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001193125-26-383729", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001193125-26-372012", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001193125-26-350205", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344649", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001193125-26-339007", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001193125-26-309458", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001193125-26-275966", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001193125-26-260607", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001193125-26-246178", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001193125-26-226964", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001193125-26-220576", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001193125-26-211672", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001193125-26-207872", "price_sensitive": true}], "performance": {"ticker": "MSC", "has_prices": true, "summary": {"n": 1, "avg": 0.06369665874108364, "win_rate": 1.0, "best": 0.06369665874108364, "worst": 0.06369665874108364, "as_of": "2026-09-24"}, "buys": [{"who": "HO LAWRENCE YAU LUNG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206319.71999999997, "date": "2026-09-23", "score": 42.8, "ref_price": 0.7991, "return": 0.06369665874108364}]}, "price_series": [{"date": "2018-10-18", "close": 15.5, "volume": 1563476.0}, {"date": "2018-10-19", "close": 16.59, "volume": 143296.0}, {"date": "2018-10-22", "close": 18.25, "volume": 134723.0}, {"date": "2018-10-23", "close": 18.25, "volume": 46051.0}, {"date": "2018-10-24", "close": 16.83, "volume": 31641.0}, {"date": "2018-10-25", "close": 17.0, "volume": 33567.0}, {"date": "2018-10-26", "close": 18.02, "volume": 5733.0}, {"date": "2018-10-29", "close": 17.86, "volume": 17959.0}, {"date": "2018-10-30", "close": 18.85, "volume": 21733.0}, {"date": "2018-10-31", "close": 20.14, "volume": 43682.0}, {"date": "2018-11-01", "close": 23.5, "volume": 26392.0}, {"date": "2018-11-02", "close": 25.48, "volume": 81123.0}, {"date": "2018-11-05", "close": 24.79, "volume": 23792.0}, {"date": "2018-11-06", "close": 20.73, "volume": 21114.0}, {"date": "2018-11-07", "close": 18.04, "volume": 57765.0}, {"date": "2018-11-08", "close": 18.75, "volume": 17854.0}, {"date": "2018-11-09", "close": 18.44, "volume": 2898.0}, {"date": "2018-11-12", "close": 17.4, "volume": 35407.0}, {"date": "2018-11-13", "close": 17.5, "volume": 6316.0}, {"date": "2018-11-14", "close": 17.5, "volume": 1669.0}, {"date": "2018-11-15", "close": 16.79, "volume": 1833.0}, {"date": "2018-11-16", "close": 17.25, "volume": 6285.0}, {"date": "2018-11-19", "close": 16.04, "volume": 4948.0}, {"date": "2018-11-20", "close": 16.33, "volume": 8068.0}, {"date": "2018-11-21", "close": 16.001, "volume": 6655.0}, {"date": "2018-11-23", "close": 16.25, "volume": 1495.0}, {"date": "2018-11-26", "close": 16.31, "volume": 2579.0}, {"date": "2018-11-27", "close": 16.31, "volume": 4268.0}, {"date": "2018-11-28", "close": 15.99, "volume": 553.0}, {"date": "2018-11-29", "close": 15.38, "volume": 499.0}, {"date": "2018-11-30", "close": 14.64, "volume": 2753.0}, {"date": "2018-12-03", "close": 17.48, "volume": 10420.0}, {"date": "2018-12-04", "close": 19.15, "volume": 6098.0}, {"date": "2018-12-06", "close": 19.3, "volume": 880.0}, {"date": "2018-12-07", "close": 19.47, "volume": 4217.0}, {"date": "2018-12-10", "close": 19.47, "volume": 433.0}, {"date": "2018-12-11", "close": 18.73, "volume": 364.0}, {"date": "2018-12-12", "close": 18.5, "volume": 1492.0}, {"date": "2018-12-13", "close": 18.5, "volume": null}, {"date": "2018-12-14", "close": 18.5, "volume": null}, {"date": "2018-12-17", "close": 18.6, "volume": 3047.0}, {"date": "2018-12-18", "close": 18.59, "volume": 520.0}, {"date": "2018-12-19", "close": 17.95, "volume": 1056.0}, {"date": "2018-12-20", "close": 18.0, "volume": 1810.0}, {"date": "2018-12-21", "close": 17.58, "volume": 655.0}, {"date": "2018-12-24", "close": 17.5, "volume": 2674.0}, {"date": "2018-12-26", "close": 17.5, "volume": null}, {"date": "2018-12-27", "close": 17.5, "volume": null}, {"date": "2018-12-28", "close": 16.4, "volume": 74505.0}, {"date": "2018-12-31", "close": 16.72, "volume": 226.0}, {"date": "2019-01-02", "close": 16.72, "volume": null}, {"date": "2019-01-03", "close": 16.72, "volume": null}, {"date": "2019-01-04", "close": 16.72, "volume": 145.0}, {"date": "2019-01-07", "close": 16.72, "volume": null}, {"date": "2019-01-08", "close": 16.72, "volume": 1937.0}, {"date": "2019-01-09", "close": 15.72, "volume": 4474.0}, {"date": "2019-01-10", "close": 16.72, "volume": 5754.0}, {"date": "2019-01-11", "close": 16.37, "volume": 5525.0}, {"date": "2019-01-14", "close": 16.1724, "volume": 2007.0}, {"date": "2019-01-15", "close": 16.2701, "volume": 8483.0}, {"date": "2019-01-16", "close": 15.5, "volume": 5887.0}, {"date": "2019-01-17", "close": 14.7, "volume": 5919.0}, {"date": "2019-01-18", "close": 13.8027, "volume": 13040.0}, {"date": "2019-01-22", "close": 13.5399, "volume": 25316.0}, {"date": "2019-01-23", "close": 13.075, "volume": 2719.0}, {"date": "2019-01-24", "close": 13.0, "volume": 687.0}, {"date": "2019-01-25", "close": 13.001, "volume": 2579.0}, {"date": "2019-01-28", "close": 13.1187, "volume": 1139.0}, {"date": "2019-01-29", "close": 13.0, "volume": 164.0}, {"date": "2019-01-30", "close": 13.5, "volume": 1308.0}, {"date": "2019-01-31", "close": 15.18, "volume": 8083.0}, {"date": "2019-02-01", "close": 15.18, "volume": null}, {"date": "2019-02-04", "close": 15.4, "volume": 2880.0}, {"date": "2019-02-05", "close": 15.5668, "volume": 156.0}, {"date": "2019-02-06", "close": 14.65, "volume": 2384.0}, {"date": "2019-02-07", "close": 15.0, "volume": 877.0}, {"date": "2019-02-08", "close": 14.5, "volume": 449.0}, {"date": "2019-02-11", "close": 15.0, "volume": 9587.0}, {"date": "2019-02-12", "close": 15.5, "volume": 16178.0}, {"date": "2019-02-13", "close": 17.79, "volume": 13948.0}, {"date": "2019-02-14", "close": 16.9, "volume": 867.0}, {"date": "2019-02-15", "close": 17.61, "volume": 1797.0}, {"date": "2019-02-19", "close": 17.5, "volume": 10743.0}, {"date": "2019-02-20", "close": 17.69, "volume": 1930.0}, {"date": "2019-02-21", "close": 17.27, "volume": 540.0}, {"date": "2019-02-22", "close": 17.48, "volume": 8384.0}, {"date": "2019-02-25", "close": 17.26, "volume": 927.0}, {"date": "2019-02-26", "close": 17.1555, "volume": 1394.0}, {"date": "2019-02-27", "close": 17.2, "volume": 35166.0}, {"date": "2019-02-28", "close": 16.49, "volume": 3862.0}, {"date": "2019-03-01", "close": 18.073, "volume": 12297.0}, {"date": "2019-03-04", "close": 17.7, "volume": 6823.0}, {"date": "2019-03-05", "close": 17.14, "volume": 4754.0}, {"date": "2019-03-06", "close": 15.75, "volume": 10590.0}, {"date": "2019-03-07", "close": 16.41, "volume": 620.0}, {"date": "2019-03-08", "close": 17.46, "volume": 592.0}, {"date": "2019-03-11", "close": 16.37, "volume": 15166.0}, {"date": "2019-03-12", "close": 16.26, "volume": 2624.0}, {"date": "2019-03-13", "close": 15.75, "volume": 1437.0}, {"date": "2019-03-14", "close": 16.02, "volume": 6172.0}, {"date": "2019-03-15", "close": 17.085, "volume": 2127.0}, {"date": "2019-03-18", "close": 17.37, "volume": 223.0}, {"date": "2019-03-19", "close": 16.82, "volume": 589.0}, {"date": "2019-03-20", "close": 17.01, "volume": 6377.0}, {"date": "2019-03-21", "close": 17.5, "volume": 2845.0}, {"date": "2019-03-22", "close": 17.497, "volume": 1873.0}, {"date": "2019-03-25", "close": 16.45, "volume": 4705.0}, {"date": "2019-03-26", "close": 16.5, "volume": 381.0}, {"date": "2019-03-27", "close": 16.28, "volume": 2050.0}, {"date": "2019-03-28", "close": 15.93, "volume": 424.0}, {"date": "2019-03-29", "close": 15.83, "volume": 1113.0}, {"date": "2019-04-01", "close": 16.32, "volume": 2514.0}, {"date": "2019-04-02", "close": 16.5, "volume": 434.0}, {"date": "2019-04-03", "close": 16.05, "volume": 188.0}, {"date": "2019-04-04", "close": 16.5, "volume": 718.0}, {"date": "2019-04-05", "close": 16.93, "volume": 2550.0}, {"date": "2019-04-08", "close": 17.03, "volume": 3824.0}, {"date": "2019-04-09", "close": 17.3, "volume": 1091.0}, {"date": "2019-04-10", "close": 17.01, "volume": 1204.0}, {"date": "2019-04-11", "close": 17.08, "volume": 183.0}, {"date": "2019-04-12", "close": 16.75, "volume": 9697.0}, {"date": "2019-04-15", "close": 16.9, "volume": 11117.0}, {"date": "2019-04-16", "close": 17.0, "volume": 7731.0}, {"date": "2019-04-17", "close": 16.75, "volume": 4209.0}, {"date": "2019-04-18", "close": 17.12, "volume": 13754.0}, {"date": "2019-04-22", "close": 17.14, "volume": 533.0}, {"date": "2019-04-23", "close": 17.13, "volume": 3061.0}, {"date": "2019-04-24", "close": 17.1, "volume": 911.0}, {"date": "2019-04-25", "close": 16.9, "volume": 1549.0}, {"date": "2019-04-26", "close": 16.9, "volume": null}, {"date": "2019-04-29", "close": 17.2, "volume": 43283.0}, {"date": "2019-04-30", "close": 17.2, "volume": null}, {"date": "2019-05-01", "close": 18.23, "volume": 5703.0}, {"date": "2019-05-02", "close": 19.0, "volume": 302.0}, {"date": "2019-05-03", "close": 18.78, "volume": 3322.0}, {"date": "2019-05-06", "close": 18.5171, "volume": 1991.0}, {"date": "2019-05-07", "close": 18.77, "volume": 32055.0}, {"date": "2019-05-08", "close": 18.82, "volume": 2100.0}, {"date": "2019-05-09", "close": 18.5, "volume": 100.0}, {"date": "2019-05-10", "close": 18.8827, "volume": 750.0}, {"date": "2019-05-13", "close": 18.06, "volume": 708.0}, {"date": "2019-05-14", "close": 18.26, "volume": 28054.0}, {"date": "2019-05-15", "close": 18.02, "volume": 101.0}, {"date": "2019-05-16", "close": 18.1, "volume": 857.0}, {"date": "2019-05-17", "close": 18.88, "volume": 1153.0}, {"date": "2019-05-20", "close": 18.01, "volume": 7363.0}, {"date": "2019-05-21", "close": 17.28, "volume": 24073.0}, {"date": "2019-05-22", "close": 18.0, "volume": 3274.0}, {"date": "2019-05-23", "close": 18.51, "volume": 1563.0}, {"date": "2019-05-24", "close": 18.858, "volume": 134517.0}, {"date": "2019-05-28", "close": 18.68, "volume": 4687.0}, {"date": "2019-05-29", "close": 18.68, "volume": null}, {"date": "2019-05-30", "close": 19.19, "volume": 2243.0}, {"date": "2019-05-31", "close": 19.7159, "volume": 3010.0}, {"date": "2019-06-03", "close": 19.4725, "volume": 8927.0}, {"date": "2019-06-04", "close": 19.7, "volume": 10015.0}, {"date": "2019-06-05", "close": 20.72, "volume": 4114.0}, {"date": "2019-06-06", "close": 19.12, "volume": 11581.0}, {"date": "2019-06-07", "close": 20.04, "volume": 11393.0}, {"date": "2019-06-10", "close": 19.4, "volume": 7318.0}, {"date": "2019-06-11", "close": 19.71, "volume": 5149.0}, {"date": "2019-06-12", "close": 19.7825, "volume": 308.0}, {"date": "2019-06-13", "close": 19.4, "volume": 3672.0}, {"date": "2019-06-14", "close": 19.6, "volume": 804.0}, {"date": "2019-06-17", "close": 19.7, "volume": 1556.0}, {"date": "2019-06-18", "close": 19.53, "volume": 754.0}, {"date": "2019-06-19", "close": 19.82, "volume": 240.0}, {"date": "2019-06-20", "close": 19.5027, "volume": 12529.0}, {"date": "2019-06-21", "close": 20.55, "volume": 989.0}, {"date": "2019-06-24", "close": 20.08, "volume": 5239.0}, {"date": "2019-06-25", "close": 20.4599, "volume": 6738.0}, {"date": "2019-06-26", "close": 20.0525, "volume": 3354.0}, {"date": "2019-06-27", "close": 19.61, "volume": 402.0}, {"date": "2019-06-28", "close": 19.82, "volume": 1820.0}, {"date": "2019-07-01", "close": 19.5, "volume": 725.0}, {"date": "2019-07-02", "close": 20.2, "volume": 4553.0}, {"date": "2019-07-03", "close": 20.4423, "volume": 3216.0}, {"date": "2019-07-05", "close": 20.55, "volume": 207.0}, {"date": "2019-07-08", "close": 20.73, "volume": 437.0}, {"date": "2019-07-09", "close": 20.7807, "volume": 1591.0}, {"date": "2019-07-10", "close": 20.55, "volume": 1153.0}, {"date": "2019-07-11", "close": 20.79, "volume": 1598.0}, {"date": "2019-07-12", "close": 20.04, "volume": 5794.0}, {"date": "2019-07-15", "close": 20.69, "volume": 2440.0}, {"date": "2019-07-16", "close": 20.5, "volume": 2711.0}, {"date": "2019-07-17", "close": 20.0, "volume": 101.0}, {"date": "2019-07-18", "close": 19.51, "volume": 3630.0}, {"date": "2019-07-19", "close": 19.5, "volume": 7783.0}, {"date": "2019-07-22", "close": 19.49, "volume": 412.0}, {"date": "2019-07-23", "close": 19.52, "volume": 210.0}, {"date": "2019-07-24", "close": 20.01, "volume": 1218.0}, {"date": "2019-07-25", "close": 20.4472, "volume": 562.0}, {"date": "2019-07-26", "close": 20.95, "volume": 420.0}, {"date": "2019-07-29", "close": 20.29, "volume": 759.0}, {"date": "2019-07-30", "close": 20.5, "volume": 200.0}, {"date": "2019-07-31", "close": 20.11, "volume": 334.0}, {"date": "2019-08-01", "close": 20.01, "volume": 102.0}, {"date": "2019-08-02", "close": 20.01, "volume": null}, {"date": "2019-08-05", "close": 20.01, "volume": null}, {"date": "2019-08-06", "close": 19.6, "volume": 4403.0}, {"date": "2019-08-07", "close": 19.5, "volume": 1722.0}, {"date": "2019-08-08", "close": 19.5, "volume": null}, {"date": "2019-08-09", "close": 19.5, "volume": null}, {"date": "2019-08-12", "close": 19.5, "volume": 507.0}, {"date": "2019-08-13", "close": 19.5, "volume": 929.0}, {"date": "2019-08-14", "close": 19.5, "volume": 305.0}, {"date": "2019-08-15", "close": 19.5, "volume": 302.0}, {"date": "2019-08-16", "close": 19.5, "volume": null}, {"date": "2019-08-19", "close": 19.5, "volume": 898.0}, {"date": "2019-08-20", "close": 19.5, "volume": 293.0}, {"date": "2019-08-21", "close": 19.5, "volume": 268.0}, {"date": "2019-08-22", "close": 19.5, "volume": null}, {"date": "2019-08-23", "close": 19.5, "volume": null}, {"date": "2019-08-26", "close": 19.5, "volume": null}, {"date": "2019-08-27", "close": 19.5, "volume": null}, {"date": "2019-08-28", "close": 19.5, "volume": 152.0}, {"date": "2019-08-29", "close": 19.5, "volume": 102.0}, {"date": "2019-08-30", "close": 19.5, "volume": 145.0}, {"date": "2019-09-03", "close": 19.5, "volume": null}, {"date": "2019-09-04", "close": 19.5, "volume": null}, {"date": "2019-09-05", "close": 19.5, "volume": null}, {"date": "2019-09-06", "close": 19.5, "volume": 334.0}, {"date": "2019-09-09", "close": 19.5, "volume": null}, {"date": "2019-09-10", "close": 19.5, "volume": null}, {"date": "2019-09-11", "close": 19.5, "volume": null}, {"date": "2019-09-12", "close": 19.5, "volume": 440.0}, {"date": "2019-09-13", "close": 19.5, "volume": 110.0}, {"date": "2019-09-16", "close": 19.5, "volume": 102.0}, {"date": "2019-09-17", "close": 19.6876, "volume": 169.0}, {"date": "2019-09-18", "close": 19.5, "volume": 251.0}, {"date": "2019-09-19", "close": 19.5, "volume": 105.0}, {"date": "2019-09-20", "close": 19.5, "volume": 4715.0}, {"date": "2019-09-23", "close": 19.5, "volume": null}, {"date": "2019-09-24", "close": 19.64, "volume": 372162.0}, {"date": "2019-09-25", "close": 19.45, "volume": 102.0}, {"date": "2019-09-26", "close": 19.4027, "volume": 1400.0}, {"date": "2019-09-27", "close": 19.82, "volume": 14072.0}, {"date": "2019-09-30", "close": 20.1, "volume": 14986.0}, {"date": "2019-10-01", "close": 19.93, "volume": 9174.0}, {"date": "2019-10-02", "close": 20.2, "volume": 11653.0}, {"date": "2019-10-03", "close": 19.86, "volume": 112033.0}, {"date": "2019-10-04", "close": 19.69, "volume": 1499.0}, {"date": "2019-10-07", "close": 19.61, "volume": 16455.0}, {"date": "2019-10-08", "close": 19.4, "volume": 6944.0}, {"date": "2019-10-09", "close": 19.4, "volume": 2980.0}, {"date": "2019-10-10", "close": 20.19, "volume": 9437.0}, {"date": "2019-10-11", "close": 19.26, "volume": 8691.0}, {"date": "2019-10-14", "close": 19.93, "volume": 8289.0}, {"date": "2019-10-15", "close": 19.4, "volume": 22057.0}, {"date": "2019-10-16", "close": 18.75, "volume": 18288.0}, {"date": "2019-10-17", "close": 18.49, "volume": 4122.0}, {"date": "2019-10-18", "close": 18.4, "volume": 2108.0}, {"date": "2019-10-21", "close": 19.0, "volume": 7841.0}, {"date": "2019-10-22", "close": 18.5, "volume": 9141.0}, {"date": "2019-10-23", "close": 18.41, "volume": 5135.0}, {"date": "2019-10-24", "close": 18.4, "volume": 8575.0}, {"date": "2019-10-25", "close": 18.58, "volume": 16498.0}, {"date": "2019-10-28", "close": 19.61, "volume": 5648.0}, {"date": "2019-10-29", "close": 19.08, "volume": 9052.0}, {"date": "2019-10-30", "close": 19.15, "volume": 11174.0}, {"date": "2019-10-31", "close": 19.22, "volume": 9121.0}, {"date": "2019-11-01", "close": 19.56, "volume": 204.0}, {"date": "2019-11-04", "close": 19.56, "volume": null}, {"date": "2019-11-05", "close": 18.75, "volume": 11732.0}, {"date": "2019-11-06", "close": 18.96, "volume": 11174.0}, {"date": "2019-11-07", "close": 18.9, "volume": 5517.0}, {"date": "2019-11-08", "close": 19.44, "volume": 7810.0}, {"date": "2019-11-11", "close": 19.202, "volume": 9173.0}, {"date": "2019-11-12", "close": 18.84, "volume": 7995.0}, {"date": "2019-11-13", "close": 19.51, "volume": 5718.0}, {"date": "2019-11-14", "close": 19.03, "volume": 3094.0}, {"date": "2019-11-15", "close": 19.07, "volume": 7267.0}, {"date": "2019-11-18", "close": 19.2, "volume": 7154.0}, {"date": "2019-11-19", "close": 19.42, "volume": 6816.0}, {"date": "2019-11-20", "close": 19.82, "volume": 4062.0}, {"date": "2019-11-21", "close": 19.67, "volume": 502.0}, {"date": "2019-11-22", "close": 20.04, "volume": 7187.0}, {"date": "2019-11-25", "close": 19.06, "volume": 968.0}, {"date": "2019-11-26", "close": 19.57, "volume": 10778.0}, {"date": "2019-11-27", "close": 19.5035, "volume": 2647.0}, {"date": "2019-11-29", "close": 19.5035, "volume": null}, {"date": "2019-12-02", "close": 19.51, "volume": 237.0}, {"date": "2019-12-03", "close": 19.95, "volume": 3436.0}, {"date": "2019-12-04", "close": 19.95, "volume": 5196.0}, {"date": "2019-12-05", "close": 19.95, "volume": null}, {"date": "2019-12-06", "close": 20.2, "volume": 2499.0}, {"date": "2019-12-09", "close": 19.92, "volume": 120.0}, {"date": "2019-12-10", "close": 19.825, "volume": 4091.0}, {"date": "2019-12-11", "close": 19.825, "volume": null}, {"date": "2019-12-12", "close": 19.825, "volume": null}, {"date": "2019-12-13", "close": 20.08, "volume": 889.0}, {"date": "2019-12-16", "close": 19.87, "volume": 251.0}, {"date": "2019-12-17", "close": 19.75, "volume": 6869.0}, {"date": "2019-12-18", "close": 19.98, "volume": 3026.0}, {"date": "2019-12-19", "close": 19.98, "volume": null}, {"date": "2019-12-20", "close": 20.4, "volume": 897.0}, {"date": "2019-12-23", "close": 19.75, "volume": 3723.0}, {"date": "2019-12-24", "close": 20.25, "volume": 251.0}, {"date": "2019-12-26", "close": 19.8856, "volume": 932.0}, {"date": "2019-12-27", "close": 20.5, "volume": 2757.0}, {"date": "2019-12-30", "close": 19.75, "volume": 805.0}, {"date": "2019-12-31", "close": 19.75, "volume": null}, {"date": "2020-01-02", "close": 19.75, "volume": null}, {"date": "2020-01-03", "close": 19.75, "volume": null}, {"date": "2020-01-06", "close": 19.7501, "volume": 9651.0}, {"date": "2020-01-07", "close": 20.48, "volume": 1300.0}, {"date": "2020-01-08", "close": 20.48, "volume": null}, {"date": "2020-01-09", "close": 19.95, "volume": 1454.0}, {"date": "2020-01-10", "close": 19.85, "volume": 2233.0}, {"date": "2020-01-13", "close": 19.82, "volume": 140.0}, {"date": "2020-01-14", "close": 20.14, "volume": 154.0}, {"date": "2020-01-15", "close": 20.14, "volume": null}, {"date": "2020-01-16", "close": 20.14, "volume": null}, {"date": "2020-01-17", "close": 20.5, "volume": 399.0}, {"date": "2020-01-21", "close": 20.5, "volume": null}, {"date": "2020-01-22", "close": 20.6302, "volume": 528.0}, {"date": "2020-01-23", "close": 19.8599, "volume": 477.0}, {"date": "2020-01-24", "close": 19.75, "volume": 3064.0}, {"date": "2020-01-27", "close": 19.75, "volume": null}, {"date": "2020-01-28", "close": 19.75, "volume": null}, {"date": "2020-01-29", "close": 19.75, "volume": 51078.0}, {"date": "2020-01-30", "close": 19.39, "volume": 100.0}, {"date": "2020-01-31", "close": 18.8871, "volume": 100.0}, {"date": "2020-02-03", "close": 18.9208, "volume": 446.0}, {"date": "2020-02-04", "close": 18.9208, "volume": null}, {"date": "2020-02-05", "close": 19.14, "volume": 607.0}, {"date": "2020-02-06", "close": 19.14, "volume": null}, {"date": "2020-02-07", "close": 19.14, "volume": null}, {"date": "2020-02-10", "close": 19.5, "volume": 500.0}, {"date": "2020-02-11", "close": 19.86, "volume": 561.0}, {"date": "2020-02-12", "close": 19.86, "volume": null}, {"date": "2020-02-13", "close": 19.86, "volume": null}, {"date": "2020-02-14", "close": 19.86, "volume": null}, {"date": "2020-02-18", "close": 19.86, "volume": null}, {"date": "2020-02-19", "close": 19.87, "volume": 144.0}, {"date": "2020-02-20", "close": 19.38, "volume": 370.0}, {"date": "2020-02-21", "close": 19.38, "volume": null}, {"date": "2020-02-24", "close": 19.38, "volume": null}, {"date": "2020-02-25", "close": 19.105, "volume": 4280.0}, {"date": "2020-02-26", "close": 18.5, "volume": 16253.0}, {"date": "2020-02-27", "close": 17.5, "volume": 11703.0}, {"date": "2020-02-28", "close": 17.5, "volume": 202.0}, {"date": "2020-03-02", "close": 18.625, "volume": 400.0}, {"date": "2020-03-03", "close": 18.5, "volume": 1188.0}, {"date": "2020-03-04", "close": 18.5, "volume": null}, {"date": "2020-03-05", "close": 18.5, "volume": null}, {"date": "2020-03-06", "close": 19.6808, "volume": 400.0}, {"date": "2020-03-09", "close": 19.6808, "volume": null}, {"date": "2020-03-10", "close": 18.0, "volume": 3437.0}, {"date": "2020-03-11", "close": 18.0, "volume": null}, {"date": "2020-03-12", "close": 17.25, "volume": 2014.0}, {"date": "2020-03-13", "close": 17.25, "volume": null}, {"date": "2020-03-16", "close": 16.5, "volume": 354.0}, {"date": "2020-03-17", "close": 16.5, "volume": 490.0}, {"date": "2020-03-18", "close": 16.5, "volume": null}, {"date": "2020-03-19", "close": 16.5, "volume": null}, {"date": "2020-03-20", "close": 16.5, "volume": null}, {"date": "2020-03-23", "close": 16.5, "volume": null}, {"date": "2020-03-24", "close": 17.1931, "volume": 101.0}, {"date": "2020-03-25", "close": 17.1931, "volume": null}, {"date": "2020-03-26", "close": 17.1931, "volume": null}, {"date": "2020-03-27", "close": 18.91, "volume": 157.0}, {"date": "2020-03-30", "close": 20.2, "volume": 275.0}, {"date": "2020-03-31", "close": 20.2, "volume": 223.0}, {"date": "2020-04-01", "close": 20.2, "volume": null}, {"date": "2020-04-02", "close": 20.2, "volume": null}, {"date": "2020-04-03", "close": 20.2, "volume": null}, {"date": "2020-04-06", "close": 20.2, "volume": null}, {"date": "2020-04-07", "close": 20.2, "volume": null}, {"date": "2020-04-08", "close": 20.2, "volume": null}, {"date": "2020-04-09", "close": 20.2, "volume": null}, {"date": "2020-04-13", "close": 19.4467, "volume": 164.0}, {"date": "2020-04-14", "close": 19.4467, "volume": null}, {"date": "2020-04-15", "close": 19.4467, "volume": null}, {"date": "2020-04-16", "close": 18.31, "volume": 1903.0}, {"date": "2020-04-17", "close": 17.5, "volume": 321.0}, {"date": "2020-04-20", "close": 17.5, "volume": null}, {"date": "2020-04-21", "close": 17.5, "volume": null}, {"date": "2020-04-22", "close": 16.0, "volume": 948.0}, {"date": "2020-04-23", "close": 16.0, "volume": null}, {"date": "2020-04-24", "close": 16.0277, "volume": 304.0}, {"date": "2020-04-27", "close": 16.0277, "volume": null}, {"date": "2020-04-28", "close": 16.0277, "volume": null}, {"date": "2020-04-29", "close": 15.88, "volume": 624.0}, {"date": "2020-04-30", "close": 15.88, "volume": null}, {"date": "2020-05-01", "close": 15.88, "volume": null}, {"date": "2020-05-04", "close": 15.88, "volume": null}, {"date": "2020-05-05", "close": 16.29, "volume": 405.0}, {"date": "2020-05-06", "close": 16.29, "volume": null}, {"date": "2020-05-07", "close": 16.29, "volume": null}, {"date": "2020-05-08", "close": 16.5, "volume": 413.0}, {"date": "2020-05-11", "close": 16.5, "volume": null}, {"date": "2020-05-12", "close": 16.5, "volume": null}, {"date": "2020-05-13", "close": 16.5, "volume": null}, {"date": "2020-05-14", "close": 15.5047, "volume": 508.0}, {"date": "2020-05-15", "close": 15.5047, "volume": null}, {"date": "2020-05-18", "close": 15.5, "volume": 10609.0}, {"date": "2020-05-19", "close": 15.5, "volume": null}, {"date": "2020-05-20", "close": 15.4143, "volume": 403.0}, {"date": "2020-05-21", "close": 15.4143, "volume": null}, {"date": "2020-05-22", "close": 15.1485, "volume": 1575.0}, {"date": "2020-05-26", "close": 14.64, "volume": 1659.0}, {"date": "2020-05-27", "close": 15.94, "volume": 198.0}, {"date": "2020-05-28", "close": 14.29, "volume": 1347.0}, {"date": "2020-05-29", "close": 14.29, "volume": null}, {"date": "2020-06-01", "close": 16.73, "volume": 749.0}, {"date": "2020-06-02", "close": 18.0, "volume": 1372.0}, {"date": "2020-06-03", "close": 15.71, "volume": 3550.0}, {"date": "2020-06-04", "close": 15.71, "volume": null}, {"date": "2020-06-05", "close": 16.3282, "volume": 5009.0}, {"date": "2020-06-08", "close": 15.1, "volume": 1129.0}, {"date": "2020-06-09", "close": 15.84, "volume": 646.0}, {"date": "2020-06-10", "close": 14.0501, "volume": 790.0}, {"date": "2020-06-11", "close": 14.6185, "volume": 600.0}, {"date": "2020-06-12", "close": 14.6185, "volume": null}, {"date": "2020-06-15", "close": 14.6185, "volume": null}, {"date": "2020-06-16", "close": 14.6185, "volume": null}, {"date": "2020-06-17", "close": 14.75, "volume": 111.0}, {"date": "2020-06-18", "close": 15.4695, "volume": 223.0}, {"date": "2020-06-19", "close": 16.0, "volume": 3408.0}, {"date": "2020-06-22", "close": 15.4124, "volume": 2189.0}, {"date": "2020-06-23", "close": 15.5, "volume": 3558.0}, {"date": "2020-06-24", "close": 15.93, "volume": 3999.0}, {"date": "2020-06-25", "close": 15.93, "volume": 157.0}, {"date": "2020-06-26", "close": 15.93, "volume": null}, {"date": "2020-06-29", "close": 15.7, "volume": 1873.0}, {"date": "2020-06-30", "close": 15.8999, "volume": 424.0}, {"date": "2020-07-01", "close": 15.51, "volume": 147.0}, {"date": "2020-07-02", "close": 15.5, "volume": 2468.0}, {"date": "2020-07-06", "close": 15.75, "volume": 735.0}, {"date": "2020-07-07", "close": 15.75, "volume": null}, {"date": "2020-07-08", "close": 15.53, "volume": 694.0}, {"date": "2020-07-09", "close": 15.53, "volume": null}, {"date": "2020-07-10", "close": 15.79, "volume": 703.0}, {"date": "2020-07-13", "close": 15.333, "volume": 2417.0}, {"date": "2020-07-14", "close": 14.62, "volume": 644.0}, {"date": "2020-07-15", "close": 14.25, "volume": 3183.0}, {"date": "2020-07-16", "close": 14.25, "volume": null}, {"date": "2020-07-17", "close": 13.62, "volume": 1497.0}, {"date": "2020-07-20", "close": 14.9141, "volume": 672.0}, {"date": "2020-07-21", "close": 13.47, "volume": 660.0}, {"date": "2020-07-22", "close": 14.99, "volume": 25405.0}, {"date": "2020-07-23", "close": 14.85, "volume": 258.0}, {"date": "2020-07-24", "close": 14.3001, "volume": 101.0}, {"date": "2020-07-27", "close": 14.7501, "volume": 383.0}, {"date": "2020-07-28", "close": 14.7501, "volume": null}, {"date": "2020-07-29", "close": 14.75, "volume": 227.0}, {"date": "2020-07-30", "close": 14.85, "volume": 102.0}, {"date": "2020-07-31", "close": 14.85, "volume": null}, {"date": "2020-08-03", "close": 14.85, "volume": null}, {"date": "2020-08-04", "close": 14.72, "volume": 199.0}, {"date": "2020-08-05", "close": 14.72, "volume": null}, {"date": "2020-08-06", "close": 14.72, "volume": null}, {"date": "2020-08-07", "close": 16.0199, "volume": 419.0}, {"date": "2020-08-10", "close": 16.8, "volume": 537.0}, {"date": "2020-08-11", "close": 16.765, "volume": 534.0}, {"date": "2020-08-12", "close": 16.765, "volume": null}, {"date": "2020-08-13", "close": 17.0, "volume": 162.0}, {"date": "2020-08-14", "close": 16.7325, "volume": 643.0}, {"date": "2020-08-17", "close": 18.24, "volume": 192.0}, {"date": "2020-08-18", "close": 18.42, "volume": 198.0}, {"date": "2020-08-19", "close": 17.36, "volume": 766.0}, {"date": "2020-08-20", "close": 16.97, "volume": 644.0}, {"date": "2020-08-21", "close": 17.49, "volume": 213.0}, {"date": "2020-08-24", "close": 17.49, "volume": null}, {"date": "2020-08-25", "close": 17.49, "volume": null}, {"date": "2020-08-26", "close": 16.04, "volume": 807.0}, {"date": "2020-08-27", "close": 16.04, "volume": null}, {"date": "2020-08-28", "close": 16.04, "volume": null}, {"date": "2020-08-31", "close": 16.04, "volume": null}, {"date": "2020-09-01", "close": 15.0, "volume": 100.0}, {"date": "2020-09-02", "close": 15.0, "volume": null}, {"date": "2020-09-03", "close": 15.0, "volume": null}, {"date": "2020-09-04", "close": 15.0, "volume": null}, {"date": "2020-09-08", "close": 15.01, "volume": 121.0}, {"date": "2020-09-09", "close": 15.01, "volume": null}, {"date": "2020-09-10", "close": 15.01, "volume": null}, {"date": "2020-09-11", "close": 15.01, "volume": null}, {"date": "2020-09-14", "close": 15.01, "volume": null}, {"date": "2020-09-15", "close": 14.85, "volume": 499.0}, {"date": "2020-09-16", "close": 14.85, "volume": null}, {"date": "2020-09-17", "close": 14.85, "volume": null}, {"date": "2020-09-18", "close": 16.34, "volume": 279.0}, {"date": "2020-09-21", "close": 16.34, "volume": null}, {"date": "2020-09-22", "close": 16.34, "volume": 191.0}, {"date": "2020-09-23", "close": 16.34, "volume": null}, {"date": "2020-09-24", "close": 16.27, "volume": 700.0}, {"date": "2020-09-25", "close": 16.27, "volume": null}, {"date": "2020-09-28", "close": 16.27, "volume": null}, {"date": "2020-09-29", "close": 16.27, "volume": null}, {"date": "2020-09-30", "close": 16.27, "volume": null}, {"date": "2020-10-01", "close": 16.27, "volume": null}, {"date": "2020-10-02", "close": 16.27, "volume": null}, {"date": "2020-10-05", "close": 16.27, "volume": null}, {"date": "2020-10-06", "close": 16.27, "volume": null}, {"date": "2020-10-07", "close": 16.27, "volume": null}, {"date": "2020-10-08", "close": 15.66, "volume": 435.0}, {"date": "2020-10-09", "close": 16.738, "volume": 327.0}, {"date": "2020-10-12", "close": 16.738, "volume": null}, {"date": "2020-10-13", "close": 15.6312, "volume": 968.0}, {"date": "2020-10-14", "close": 15.6312, "volume": null}, {"date": "2020-10-15", "close": 15.54, "volume": 1030.0}, {"date": "2020-10-16", "close": 15.32, "volume": 101.0}, {"date": "2020-10-19", "close": 15.01, "volume": 220.0}, {"date": "2020-10-20", "close": 15.01, "volume": null}, {"date": "2020-10-21", "close": 16.35, "volume": 305.0}, {"date": "2020-10-22", "close": 15.55, "volume": 431.0}, {"date": "2020-10-23", "close": 15.52, "volume": 300.0}, {"date": "2020-10-26", "close": 15.4621, "volume": 1467.0}, {"date": "2020-10-27", "close": 15.4621, "volume": null}, {"date": "2020-10-28", "close": 15.4621, "volume": null}, {"date": "2020-10-29", "close": 15.4621, "volume": null}, {"date": "2020-10-30", "close": 15.4621, "volume": null}, {"date": "2020-11-02", "close": 15.4621, "volume": null}, {"date": "2020-11-03", "close": 15.4621, "volume": null}, {"date": "2020-11-04", "close": 15.4621, "volume": null}, {"date": "2020-11-05", "close": 15.4621, "volume": null}, {"date": "2020-11-06", "close": 14.7727, "volume": 232.0}, {"date": "2020-11-09", "close": 15.5, "volume": 1429.0}, {"date": "2020-11-10", "close": 15.5, "volume": null}, {"date": "2020-11-11", "close": 15.5, "volume": 106.0}, {"date": "2020-11-12", "close": 15.5, "volume": null}, {"date": "2020-11-13", "close": 15.5, "volume": null}, {"date": "2020-11-16", "close": 16.2005, "volume": 619.0}, {"date": "2020-11-17", "close": 16.0, "volume": 279.0}, {"date": "2020-11-18", "close": 16.0, "volume": null}, {"date": "2020-11-19", "close": 14.87, "volume": 451.0}, {"date": "2020-11-20", "close": 14.43, "volume": 396.0}, {"date": "2020-11-23", "close": 14.6758, "volume": 352.0}, {"date": "2020-11-24", "close": 14.16, "volume": 226.0}, {"date": "2020-11-25", "close": 14.6116, "volume": 422.0}, {"date": "2020-11-27", "close": 14.73, "volume": 177.0}, {"date": "2020-11-30", "close": 14.73, "volume": 145.0}, {"date": "2020-12-01", "close": 15.5, "volume": 8910.0}, {"date": "2020-12-02", "close": 15.89, "volume": 1923.0}, {"date": "2020-12-03", "close": 14.0, "volume": 683.0}, {"date": "2020-12-04", "close": 14.56, "volume": 527.0}, {"date": "2020-12-07", "close": 15.45, "volume": 850.0}, {"date": "2020-12-08", "close": 15.51, "volume": 603.0}, {"date": "2020-12-09", "close": 15.7, "volume": 399.0}, {"date": "2020-12-10", "close": 15.7, "volume": null}, {"date": "2020-12-11", "close": 14.92, "volume": 542.0}, {"date": "2020-12-14", "close": 14.81, "volume": 988.0}, {"date": "2020-12-15", "close": 14.91, "volume": 251.0}, {"date": "2020-12-16", "close": 14.8, "volume": 789.0}, {"date": "2020-12-17", "close": 14.71, "volume": 359.0}, {"date": "2020-12-18", "close": 14.5, "volume": 639.0}, {"date": "2020-12-21", "close": 13.71, "volume": 172.0}, {"date": "2020-12-22", "close": 13.71, "volume": null}, {"date": "2020-12-23", "close": 13.9, "volume": 824.0}, {"date": "2020-12-24", "close": 13.9, "volume": 222.0}, {"date": "2020-12-28", "close": 14.0862, "volume": 2355.0}, {"date": "2020-12-29", "close": 14.35, "volume": 600.0}, {"date": "2020-12-30", "close": 14.25, "volume": 390.0}, {"date": "2020-12-31", "close": 11.87, "volume": 3146.0}, {"date": "2021-01-04", "close": 14.23, "volume": 343734.0}, {"date": "2021-01-05", "close": 12.86, "volume": 55836.0}, {"date": "2021-01-06", "close": 13.13, "volume": 23048.0}, {"date": "2021-01-07", "close": 12.68, "volume": 21697.0}, {"date": "2021-01-08", "close": 13.075, "volume": 18123.0}, {"date": "2021-01-11", "close": 13.0, "volume": 20959.0}, {"date": "2021-01-12", "close": 13.2, "volume": 12951.0}, {"date": "2021-01-13", "close": 13.91, "volume": 5359.0}, {"date": "2021-01-14", "close": 13.1601, "volume": 5636.0}, {"date": "2021-01-15", "close": 13.35, "volume": 2597.0}, {"date": "2021-01-19", "close": 16.21, "volume": 19763.0}, {"date": "2021-01-20", "close": 15.52, "volume": 5264.0}, {"date": "2021-01-21", "close": 15.36, "volume": 1107.0}, {"date": "2021-01-22", "close": 14.23, "volume": 2208.0}, {"date": "2021-01-25", "close": 14.555, "volume": 5370.0}, {"date": "2021-01-26", "close": 14.51, "volume": 2176.0}, {"date": "2021-01-27", "close": 14.3056, "volume": 720.0}, {"date": "2021-01-28", "close": 13.61, "volume": 1132.0}, {"date": "2021-01-29", "close": 14.3, "volume": 958.0}, {"date": "2021-02-01", "close": 13.05, "volume": 3241.0}, {"date": "2021-02-02", "close": 13.1113, "volume": 7603.0}, {"date": "2021-02-03", "close": 13.52, "volume": 6953.0}, {"date": "2021-02-04", "close": 13.39, "volume": 18756.0}, {"date": "2021-02-05", "close": 13.64, "volume": 8145.0}, {"date": "2021-02-08", "close": 13.8396, "volume": 2423.0}, {"date": "2021-02-09", "close": 13.97, "volume": 1830.0}, {"date": "2021-02-10", "close": 13.54, "volume": 2261.0}, {"date": "2021-02-11", "close": 13.5445, "volume": 916.0}, {"date": "2021-02-12", "close": 13.07, "volume": 1455.0}, {"date": "2021-02-16", "close": 13.1, "volume": 1327.0}, {"date": "2021-02-17", "close": 13.3892, "volume": 447.0}, {"date": "2021-02-18", "close": 13.5, "volume": 663.0}, {"date": "2021-02-19", "close": 14.61, "volume": 3306.0}, {"date": "2021-02-22", "close": 13.52, "volume": 1076.0}, {"date": "2021-02-23", "close": 14.994, "volume": 12821.0}, {"date": "2021-02-24", "close": 14.59, "volume": 3157.0}, {"date": "2021-02-25", "close": 14.5, "volume": 1613.0}, {"date": "2021-02-26", "close": 14.95, "volume": 2273.0}, {"date": "2021-03-01", "close": 15.25, "volume": 1406.0}, {"date": "2021-03-02", "close": 15.25, "volume": 976.0}, {"date": "2021-03-03", "close": 15.8, "volume": 2470.0}, {"date": "2021-03-04", "close": 15.4525, "volume": 3777.0}, {"date": "2021-03-05", "close": 14.95, "volume": 3715.0}, {"date": "2021-03-08", "close": 14.3577, "volume": 2714.0}, {"date": "2021-03-09", "close": 15.02, "volume": 2696.0}, {"date": "2021-03-10", "close": 14.03, "volume": 880.0}, {"date": "2021-03-11", "close": 13.37, "volume": 2168.0}, {"date": "2021-03-12", "close": 12.88, "volume": 935.0}, {"date": "2021-03-15", "close": 13.9844, "volume": 1042.0}, {"date": "2021-03-16", "close": 14.04, "volume": 895.0}, {"date": "2021-03-17", "close": 14.35, "volume": 2141.0}, {"date": "2021-03-18", "close": 14.5, "volume": 1575.0}, {"date": "2021-03-19", "close": 14.0, "volume": 422.0}, {"date": "2021-03-22", "close": 13.6, "volume": 1469.0}, {"date": "2021-03-23", "close": 13.86, "volume": 725.0}, {"date": "2021-03-24", "close": 13.75, "volume": 280.0}, {"date": "2021-03-25", "close": 13.5577, "volume": 1474.0}, {"date": "2021-03-26", "close": 13.51, "volume": 1923.0}, {"date": "2021-03-29", "close": 13.0, "volume": 707.0}, {"date": "2021-03-30", "close": 13.0, "volume": 1138.0}, {"date": "2021-03-31", "close": 13.2, "volume": 693.0}, {"date": "2021-04-01", "close": 13.5, "volume": 2464.0}, {"date": "2021-04-05", "close": 13.8334, "volume": 279.0}, {"date": "2021-04-06", "close": 13.34, "volume": 1273.0}, {"date": "2021-04-07", "close": 12.91, "volume": 1102.0}, {"date": "2021-04-08", "close": 13.3016, "volume": 1809.0}, {"date": "2021-04-09", "close": 13.95, "volume": 473.0}, {"date": "2021-04-12", "close": 13.4954, "volume": 1265.0}, {"date": "2021-04-13", "close": 13.34, "volume": 821.0}, {"date": "2021-04-14", "close": 12.9, "volume": 1922.0}, {"date": "2021-04-15", "close": 12.73, "volume": 1562.0}, {"date": "2021-04-16", "close": 12.22, "volume": 425.0}, {"date": "2021-04-19", "close": 12.6581, "volume": 747.0}, {"date": "2021-04-20", "close": 13.2191, "volume": 3056.0}, {"date": "2021-04-21", "close": 12.99, "volume": 439.0}, {"date": "2021-04-22", "close": 12.495, "volume": 556.0}, {"date": "2021-04-23", "close": 12.1001, "volume": 902.0}, {"date": "2021-04-26", "close": 12.19, "volume": 297.0}, {"date": "2021-04-27", "close": 12.197, "volume": 753.0}, {"date": "2021-04-28", "close": 11.52, "volume": 3962.0}, {"date": "2021-04-29", "close": 12.75, "volume": 391.0}, {"date": "2021-04-30", "close": 11.4, "volume": 2761.0}, {"date": "2021-05-03", "close": 12.0, "volume": 3769.0}, {"date": "2021-05-04", "close": 12.0, "volume": null}, {"date": "2021-05-05", "close": 12.4, "volume": 1124.0}, {"date": "2021-05-06", "close": 12.18, "volume": 1257.0}, {"date": "2021-05-07", "close": 12.28, "volume": 1835.0}, {"date": "2021-05-10", "close": 12.01, "volume": 2871.0}, {"date": "2021-05-11", "close": 12.01, "volume": null}, {"date": "2021-05-12", "close": 12.16, "volume": 390.0}, {"date": "2021-05-13", "close": 11.66, "volume": 770.0}, {"date": "2021-05-14", "close": 11.66, "volume": null}, {"date": "2021-05-17", "close": 11.8, "volume": 320.0}, {"date": "2021-05-18", "close": 11.67, "volume": 529.0}, {"date": "2021-05-19", "close": 11.99, "volume": 343.0}, {"date": "2021-05-20", "close": 11.8929, "volume": 489.0}, {"date": "2021-05-21", "close": 12.52, "volume": 145.0}, {"date": "2021-05-24", "close": 11.45, "volume": 664.0}, {"date": "2021-05-25", "close": 11.45, "volume": null}, {"date": "2021-05-26", "close": 11.66, "volume": 176.0}, {"date": "2021-05-27", "close": 11.25, "volume": 3248.0}, {"date": "2021-05-28", "close": 11.0477, "volume": 647.0}, {"date": "2021-06-01", "close": 11.054, "volume": 4065.0}, {"date": "2021-06-02", "close": 11.07, "volume": 315.0}, {"date": "2021-06-03", "close": 11.07, "volume": null}, {"date": "2021-06-04", "close": 11.07, "volume": null}, {"date": "2021-06-07", "close": 11.65, "volume": 197.0}, {"date": "2021-06-08", "close": 11.1, "volume": 564.0}, {"date": "2021-06-09", "close": 11.1, "volume": 233.0}, {"date": "2021-06-10", "close": 11.25, "volume": 347.0}, {"date": "2021-06-11", "close": 11.69, "volume": 1010.0}, {"date": "2021-06-14", "close": 11.904, "volume": 326.0}, {"date": "2021-06-15", "close": 11.904, "volume": null}, {"date": "2021-06-16", "close": 11.4, "volume": 136.0}, {"date": "2021-06-17", "close": 11.4, "volume": null}, {"date": "2021-06-18", "close": 11.1, "volume": 136.0}, {"date": "2021-06-21", "close": 11.1, "volume": null}, {"date": "2021-06-22", "close": 11.1, "volume": 306.0}, {"date": "2021-06-23", "close": 11.5, "volume": 398.0}, {"date": "2021-06-24", "close": 11.51, "volume": 488.0}, {"date": "2021-06-25", "close": 11.38, "volume": 2593.0}, {"date": "2021-06-28", "close": 11.38, "volume": null}, {"date": "2021-06-29", "close": 11.3057, "volume": 865.0}, {"date": "2021-06-30", "close": 11.52, "volume": 1350.0}, {"date": "2021-07-01", "close": 10.22, "volume": 432.0}, {"date": "2021-07-02", "close": 10.5, "volume": 374.0}, {"date": "2021-07-06", "close": 10.9999, "volume": 367.0}, {"date": "2021-07-07", "close": 11.0, "volume": 397.0}, {"date": "2021-07-08", "close": 10.15, "volume": 310.0}, {"date": "2021-07-09", "close": 10.61, "volume": 1020.0}, {"date": "2021-07-12", "close": 10.611, "volume": 2658.0}, {"date": "2021-07-13", "close": 10.4778, "volume": 5241.0}, {"date": "2021-07-14", "close": 10.115, "volume": 787.0}, {"date": "2021-07-15", "close": 9.9101, "volume": 512.0}, {"date": "2021-07-16", "close": 9.7138, "volume": 1248.0}, {"date": "2021-07-19", "close": 9.9, "volume": 587.0}, {"date": "2021-07-20", "close": 9.53, "volume": 4591.0}, {"date": "2021-07-21", "close": 12.95, "volume": 319376.0}, {"date": "2021-07-22", "close": 12.17, "volume": 924394.0}, {"date": "2021-07-23", "close": 9.19, "volume": 149239.0}, {"date": "2021-07-26", "close": 11.29, "volume": 725826.0}, {"date": "2021-07-27", "close": 9.75, "volume": 118040.0}, {"date": "2021-07-28", "close": 10.15, "volume": 40834.0}, {"date": "2021-07-29", "close": 9.98, "volume": 30593.0}, {"date": "2021-07-30", "close": 9.785, "volume": 11140.0}, {"date": "2021-08-02", "close": 9.77, "volume": 20573.0}, {"date": "2021-08-03", "close": 10.18, "volume": 40869.0}, {"date": "2021-08-04", "close": 11.15, "volume": 71308.0}, {"date": "2021-08-05", "close": 11.28, "volume": 24773.0}, {"date": "2021-08-06", "close": 11.37, "volume": 4152.0}, {"date": "2021-08-09", "close": 11.037, "volume": 6479.0}, {"date": "2021-08-10", "close": 10.66, "volume": 27022.0}, {"date": "2021-08-11", "close": 10.18, "volume": 2912.0}, {"date": "2021-08-12", "close": 10.48, "volume": 5032.0}, {"date": "2021-08-13", "close": 9.92, "volume": 1376.0}, {"date": "2021-08-16", "close": 9.69, "volume": 19548.0}, {"date": "2021-08-17", "close": 9.76, "volume": 1055.0}, {"date": "2021-08-18", "close": 9.87, "volume": 5851.0}, {"date": "2021-08-19", "close": 10.25, "volume": 9010.0}, {"date": "2021-08-20", "close": 9.68, "volume": 688.0}, {"date": "2021-08-23", "close": 9.875, "volume": 1483.0}, {"date": "2021-08-24", "close": 9.8602, "volume": 4703.0}, {"date": "2021-08-25", "close": 10.155, "volume": 742.0}, {"date": "2021-08-26", "close": 9.75, "volume": 2551.0}, {"date": "2021-08-27", "close": 9.6945, "volume": 6114.0}, {"date": "2021-08-30", "close": 9.69, "volume": 3308.0}, {"date": "2021-08-31", "close": 9.5001, "volume": 7538.0}, {"date": "2021-09-01", "close": 9.86, "volume": 10610.0}, {"date": "2021-09-02", "close": 9.74, "volume": 4091.0}, {"date": "2021-09-03", "close": 10.5, "volume": 457.0}, {"date": "2021-09-07", "close": 10.38, "volume": 7037.0}, {"date": "2021-09-08", "close": 10.19, "volume": 2974.0}, {"date": "2021-09-09", "close": 9.67, "volume": 6926.0}, {"date": "2021-09-10", "close": 10.04, "volume": 2866.0}, {"date": "2021-09-13", "close": 10.14, "volume": 1152.0}, {"date": "2021-09-14", "close": 10.0, "volume": 573.0}, {"date": "2021-09-15", "close": 9.29, "volume": 17647.0}, {"date": "2021-09-16", "close": 9.67, "volume": 8522.0}, {"date": "2021-09-17", "close": 9.29, "volume": 3875.0}, {"date": "2021-09-20", "close": 9.0895, "volume": 1983.0}, {"date": "2021-09-21", "close": 8.11, "volume": 8502.0}, {"date": "2021-09-22", "close": 8.2, "volume": 8910.0}, {"date": "2021-09-23", "close": 8.0213, "volume": 3526.0}, {"date": "2021-09-24", "close": 7.9, "volume": 3553.0}, {"date": "2021-09-27", "close": 7.8484, "volume": 6210.0}, {"date": "2021-09-28", "close": 7.86, "volume": 2854.0}, {"date": "2021-09-29", "close": 7.7, "volume": 1559.0}, {"date": "2021-09-30", "close": 8.17, "volume": 5311.0}, {"date": "2021-10-01", "close": 8.2, "volume": 4507.0}, {"date": "2021-10-04", "close": 8.72, "volume": 3756.0}, {"date": "2021-10-05", "close": 8.8, "volume": 637.0}, {"date": "2021-10-06", "close": 8.355, "volume": 674.0}, {"date": "2021-10-07", "close": 8.527, "volume": 2919.0}, {"date": "2021-10-08", "close": 8.5, "volume": 1282.0}, {"date": "2021-10-11", "close": 8.25, "volume": 565.0}, {"date": "2021-10-12", "close": 8.23, "volume": 630.0}, {"date": "2021-10-13", "close": 8.11, "volume": 1201.0}, {"date": "2021-10-14", "close": 8.14, "volume": 2406.0}, {"date": "2021-10-15", "close": 8.49, "volume": 901.0}, {"date": "2021-10-18", "close": 8.5278, "volume": 1542.0}, {"date": "2021-10-19", "close": 8.45, "volume": 1848.0}, {"date": "2021-10-20", "close": 8.3, "volume": 207.0}, {"date": "2021-10-21", "close": 8.22, "volume": 208.0}, {"date": "2021-10-22", "close": 8.1148, "volume": 1008.0}, {"date": "2021-10-25", "close": 8.45, "volume": 715.0}, {"date": "2021-10-26", "close": 8.4, "volume": 1241.0}, {"date": "2021-10-27", "close": 8.3995, "volume": 849.0}, {"date": "2021-10-28", "close": 8.5, "volume": 960.0}, {"date": "2021-10-29", "close": 8.2364, "volume": 371.0}, {"date": "2021-11-01", "close": 8.81, "volume": 19676.0}, {"date": "2021-11-02", "close": 8.08, "volume": 4200.0}, {"date": "2021-11-03", "close": 8.29, "volume": 4435.0}, {"date": "2021-11-04", "close": 8.24, "volume": 825.0}, {"date": "2021-11-05", "close": 8.24, "volume": null}, {"date": "2021-11-08", "close": 8.27, "volume": 9451.0}, {"date": "2021-11-09", "close": 7.0, "volume": 68089.0}, {"date": "2021-11-10", "close": 6.96, "volume": 9969.0}, {"date": "2021-11-11", "close": 6.95, "volume": 2904.0}, {"date": "2021-11-12", "close": 6.31, "volume": 3369.0}, {"date": "2021-11-15", "close": 6.69, "volume": 7189.0}, {"date": "2021-11-16", "close": 6.73, "volume": 2411.0}, {"date": "2021-11-17", "close": 6.52, "volume": 4533.0}, {"date": "2021-11-18", "close": 6.6, "volume": 2334.0}, {"date": "2021-11-19", "close": 7.06, "volume": 3242.0}, {"date": "2021-11-22", "close": 7.27, "volume": 1325.0}, {"date": "2021-11-23", "close": 7.3, "volume": 1650.0}, {"date": "2021-11-24", "close": 6.46, "volume": 1186.0}, {"date": "2021-11-26", "close": 6.59, "volume": 1213.0}, {"date": "2021-11-29", "close": 6.9159, "volume": 512.0}, {"date": "2021-11-30", "close": 6.88, "volume": 543.0}, {"date": "2021-12-01", "close": 7.11, "volume": 575.0}, {"date": "2021-12-02", "close": 7.11, "volume": null}, {"date": "2021-12-03", "close": 6.43, "volume": 1245.0}, {"date": "2021-12-06", "close": 6.56, "volume": 575.0}, {"date": "2021-12-07", "close": 6.0, "volume": 1877.0}, {"date": "2021-12-08", "close": 6.1005, "volume": 3324.0}, {"date": "2021-12-09", "close": 6.0, "volume": 1397.0}, {"date": "2021-12-10", "close": 5.47, "volume": 5163.0}, {"date": "2021-12-13", "close": 5.24, "volume": 3197.0}, {"date": "2021-12-14", "close": 5.4399, "volume": 503.0}, {"date": "2021-12-15", "close": 5.45, "volume": 801.0}, {"date": "2021-12-16", "close": 5.88, "volume": 2220.0}, {"date": "2021-12-17", "close": 5.49, "volume": 2827.0}, {"date": "2021-12-20", "close": 5.5, "volume": 1860.0}, {"date": "2021-12-21", "close": 5.8, "volume": 2471.0}, {"date": "2021-12-22", "close": 5.65, "volume": 6035.0}, {"date": "2021-12-23", "close": 5.58, "volume": 4995.0}, {"date": "2021-12-27", "close": 5.58, "volume": 2130.0}, {"date": "2021-12-28", "close": 5.35, "volume": 5950.0}, {"date": "2021-12-29", "close": 5.84, "volume": 2249.0}, {"date": "2021-12-30", "close": 5.95, "volume": 7374.0}, {"date": "2021-12-31", "close": 5.33, "volume": 6154.0}, {"date": "2022-01-03", "close": 5.7284, "volume": 9882.0}, {"date": "2022-01-04", "close": 5.93, "volume": 1429.0}, {"date": "2022-01-05", "close": 6.03, "volume": 2008.0}, {"date": "2022-01-06", "close": 5.88, "volume": 341.0}, {"date": "2022-01-07", "close": 5.87, "volume": 2677.0}, {"date": "2022-01-10", "close": 5.9, "volume": 1264.0}, {"date": "2022-01-11", "close": 5.87, "volume": 4396.0}, {"date": "2022-01-12", "close": 5.68, "volume": 992.0}, {"date": "2022-01-13", "close": 5.73, "volume": 1248.0}, {"date": "2022-01-14", "close": 6.1, "volume": 659.0}, {"date": "2022-01-18", "close": 6.07, "volume": 3431.0}, {"date": "2022-01-19", "close": 5.88, "volume": 1381.0}, {"date": "2022-01-20", "close": 5.88, "volume": 648.0}, {"date": "2022-01-21", "close": 6.16, "volume": 6263.0}, {"date": "2022-01-24", "close": 6.48, "volume": 5491.0}, {"date": "2022-01-25", "close": 6.48, "volume": null}, {"date": "2022-01-26", "close": 5.89, "volume": 4665.0}, {"date": "2022-01-27", "close": 5.71, "volume": 863.0}, {"date": "2022-01-28", "close": 5.65, "volume": 802.0}, {"date": "2022-01-31", "close": 5.65, "volume": 133.0}, {"date": "2022-02-01", "close": 5.785, "volume": 449.0}, {"date": "2022-02-02", "close": 5.65, "volume": 440.0}, {"date": "2022-02-03", "close": 5.65, "volume": null}, {"date": "2022-02-04", "close": 5.65, "volume": null}, {"date": "2022-02-07", "close": 5.3801, "volume": 3751.0}, {"date": "2022-02-08", "close": 5.3, "volume": 438.0}, {"date": "2022-02-09", "close": 4.996, "volume": 7032.0}, {"date": "2022-02-10", "close": 4.98, "volume": 1508.0}, {"date": "2022-02-11", "close": 4.97, "volume": 2093.0}, {"date": "2022-02-14", "close": 4.95, "volume": 50117.0}, {"date": "2022-02-15", "close": 4.69, "volume": 23449.0}, {"date": "2022-02-16", "close": 4.69, "volume": null}, {"date": "2022-02-17", "close": 4.86, "volume": 782.0}, {"date": "2022-02-18", "close": 4.9299, "volume": 217.0}, {"date": "2022-02-22", "close": 5.1737, "volume": 1410.0}, {"date": "2022-02-23", "close": 5.1, "volume": 902.0}, {"date": "2022-02-24", "close": 4.76, "volume": 801.0}, {"date": "2022-02-25", "close": 4.97, "volume": 175.0}, {"date": "2022-02-28", "close": 5.0292, "volume": 1605.0}, {"date": "2022-03-01", "close": 5.0292, "volume": null}, {"date": "2022-03-02", "close": 4.81, "volume": 1338.0}, {"date": "2022-03-03", "close": 4.855, "volume": 570.0}, {"date": "2022-03-04", "close": 4.75, "volume": 347.0}, {"date": "2022-03-07", "close": 4.975, "volume": 1948.0}, {"date": "2022-03-08", "close": 5.1468, "volume": 1676.0}, {"date": "2022-03-09", "close": 5.2999, "volume": 1203.0}, {"date": "2022-03-10", "close": 5.02, "volume": 14308.0}, {"date": "2022-03-11", "close": 4.85, "volume": 8716.0}, {"date": "2022-03-14", "close": 5.17, "volume": 11053.0}, {"date": "2022-03-15", "close": 5.19, "volume": 3713.0}, {"date": "2022-03-16", "close": 5.07, "volume": 1155.0}, {"date": "2022-03-17", "close": 6.27, "volume": 3800.0}, {"date": "2022-03-18", "close": 6.34, "volume": 10352.0}, {"date": "2022-03-21", "close": 5.5814, "volume": 6195.0}, {"date": "2022-03-22", "close": 5.53, "volume": 2616.0}, {"date": "2022-03-23", "close": 6.5, "volume": 2745.0}, {"date": "2022-03-24", "close": 6.8, "volume": 20539.0}, {"date": "2022-03-25", "close": 7.3, "volume": 3820.0}, {"date": "2022-03-28", "close": 7.15, "volume": 5600.0}, {"date": "2022-03-29", "close": 6.59, "volume": 5266.0}, {"date": "2022-03-30", "close": 6.4, "volume": 2826.0}, {"date": "2022-03-31", "close": 5.8365, "volume": 1373.0}, {"date": "2022-04-01", "close": 5.37, "volume": 2862.0}, {"date": "2022-04-04", "close": 5.9533, "volume": 2361.0}, {"date": "2022-04-05", "close": 6.05, "volume": 7901.0}, {"date": "2022-04-06", "close": 5.93, "volume": 3623.0}, {"date": "2022-04-07", "close": 5.84, "volume": 2366.0}, {"date": "2022-04-08", "close": 5.78, "volume": 496.0}, {"date": "2022-04-11", "close": 6.11, "volume": 5699.0}, {"date": "2022-04-12", "close": 6.25, "volume": 1944.0}, {"date": "2022-04-13", "close": 5.75, "volume": 2431.0}, {"date": "2022-04-14", "close": 5.28, "volume": 2593.0}, {"date": "2022-04-18", "close": 4.73, "volume": 5128.0}, {"date": "2022-04-19", "close": 4.75, "volume": 382.0}, {"date": "2022-04-20", "close": 4.75, "volume": 756.0}, {"date": "2022-04-21", "close": 4.59, "volume": 1579.0}, {"date": "2022-04-22", "close": 4.51, "volume": 551.0}, {"date": "2022-04-25", "close": 4.51, "volume": null}, {"date": "2022-04-26", "close": 4.201, "volume": 3890.0}, {"date": "2022-04-27", "close": 5.45, "volume": 736791.0}, {"date": "2022-04-28", "close": 4.45, "volume": 165350.0}, {"date": "2022-04-29", "close": 3.81, "volume": 79915.0}, {"date": "2022-05-02", "close": 3.7698, "volume": 17135.0}, {"date": "2022-05-03", "close": 3.51, "volume": 14267.0}, {"date": "2022-05-04", "close": 3.24, "volume": 33825.0}, {"date": "2022-05-05", "close": 3.16, "volume": 19736.0}, {"date": "2022-05-06", "close": 2.61, "volume": 8603.0}, {"date": "2022-05-09", "close": 2.63, "volume": 7841.0}, {"date": "2022-05-10", "close": 2.9, "volume": 29478.0}, {"date": "2022-05-11", "close": 2.5221, "volume": 17062.0}, {"date": "2022-05-12", "close": 2.36, "volume": 52966.0}, {"date": "2022-05-13", "close": 2.46, "volume": 20743.0}, {"date": "2022-05-16", "close": 2.32, "volume": 12561.0}, {"date": "2022-05-17", "close": 2.38, "volume": 21639.0}, {"date": "2022-05-18", "close": 2.21, "volume": 28561.0}, {"date": "2022-05-19", "close": 2.18, "volume": 5023.0}, {"date": "2022-05-20", "close": 2.1001, "volume": 7551.0}, {"date": "2022-05-23", "close": 2.32, "volume": 3923.0}, {"date": "2022-05-24", "close": 2.05, "volume": 14215.0}, {"date": "2022-05-25", "close": 2.04, "volume": 5700.0}, {"date": "2022-05-26", "close": 2.17, "volume": 1715.0}, {"date": "2022-05-27", "close": 2.2407, "volume": 13820.0}, {"date": "2022-05-31", "close": 3.21, "volume": 2314263.0}, {"date": "2022-06-01", "close": 2.97, "volume": 424456.0}, {"date": "2022-06-02", "close": 2.74, "volume": 151634.0}, {"date": "2022-06-03", "close": 2.54, "volume": 36105.0}, {"date": "2022-06-06", "close": 2.63, "volume": 63881.0}, {"date": "2022-06-07", "close": 2.76, "volume": 13489.0}, {"date": "2022-06-08", "close": 3.01, "volume": 20474.0}, {"date": "2022-06-09", "close": 2.68, "volume": 5339.0}, {"date": "2022-06-10", "close": 2.59, "volume": 91067.0}, {"date": "2022-06-13", "close": 2.25, "volume": 92896.0}, {"date": "2022-06-14", "close": 2.16, "volume": 73820.0}, {"date": "2022-06-15", "close": 2.21, "volume": 40342.0}, {"date": "2022-06-16", "close": 1.9777, "volume": 40810.0}, {"date": "2022-06-17", "close": 2.06, "volume": 37270.0}, {"date": "2022-06-21", "close": 2.1322, "volume": 6707.0}, {"date": "2022-06-22", "close": 2.1, "volume": 5755.0}, {"date": "2022-06-23", "close": 1.91, "volume": 15557.0}, {"date": "2022-06-24", "close": 2.05, "volume": 22690.0}, {"date": "2022-06-27", "close": 2.21, "volume": 17677.0}, {"date": "2022-06-28", "close": 2.17, "volume": 30237.0}, {"date": "2022-06-29", "close": 2.17, "volume": 89149.0}, {"date": "2022-06-30", "close": 2.15, "volume": 9082.0}, {"date": "2022-07-01", "close": 2.04, "volume": 2807.0}, {"date": "2022-07-05", "close": 2.06, "volume": 4217.0}, {"date": "2022-07-06", "close": 2.01, "volume": 5774.0}, {"date": "2022-07-07", "close": 1.96, "volume": 9137.0}, {"date": "2022-07-08", "close": 2.05, "volume": 5807.0}, {"date": "2022-07-11", "close": 1.92, "volume": 8637.0}, {"date": "2022-07-12", "close": 1.93, "volume": 25915.0}, {"date": "2022-07-13", "close": 2.055, "volume": 4412.0}, {"date": "2022-07-14", "close": 2.02, "volume": 2367.0}, {"date": "2022-07-15", "close": 2.04, "volume": 529.0}, {"date": "2022-07-18", "close": 1.96, "volume": 4325.0}, {"date": "2022-07-19", "close": 2.09, "volume": 2897.0}, {"date": "2022-07-20", "close": 2.23, "volume": 16033.0}, {"date": "2022-07-21", "close": 2.26, "volume": 18510.0}, {"date": "2022-07-22", "close": 2.28, "volume": 637.0}, {"date": "2022-07-25", "close": 2.17, "volume": 1432.0}, {"date": "2022-07-26", "close": 2.1301, "volume": 6145.0}, {"date": "2022-07-27", "close": 2.18, "volume": 3682.0}, {"date": "2022-07-28", "close": 2.12, "volume": 1254.0}, {"date": "2022-07-29", "close": 1.99, "volume": 459.0}, {"date": "2022-08-01", "close": 2.01, "volume": 2951.0}, {"date": "2022-08-02", "close": 2.0699, "volume": 8008.0}, {"date": "2022-08-03", "close": 2.1368, "volume": 6411.0}, {"date": "2022-08-04", "close": 1.97, "volume": 27244.0}, {"date": "2022-08-05", "close": 1.91, "volume": 6762.0}, {"date": "2022-08-08", "close": 2.0099, "volume": 3900.0}, {"date": "2022-08-09", "close": 1.95, "volume": 1513.0}, {"date": "2022-08-10", "close": 1.9, "volume": 4523.0}, {"date": "2022-08-11", "close": 2.0, "volume": 1308.0}, {"date": "2022-08-12", "close": 1.69, "volume": 23063.0}, {"date": "2022-08-15", "close": 1.73, "volume": 18083.0}, {"date": "2022-08-16", "close": 1.82, "volume": 2742.0}, {"date": "2022-08-17", "close": 1.79, "volume": 847.0}, {"date": "2022-08-18", "close": 1.92, "volume": 5064.0}, {"date": "2022-08-19", "close": 1.75, "volume": 18779.0}, {"date": "2022-08-22", "close": 1.67, "volume": 10691.0}, {"date": "2022-08-23", "close": 1.7, "volume": 1468.0}, {"date": "2022-08-24", "close": 1.685, "volume": 3387.0}, {"date": "2022-08-25", "close": 1.76, "volume": 499.0}, {"date": "2022-08-26", "close": 1.825, "volume": 5736.0}, {"date": "2022-08-29", "close": 1.88, "volume": 367.0}, {"date": "2022-08-30", "close": 1.81, "volume": 2852.0}, {"date": "2022-08-31", "close": 1.74, "volume": 3851.0}, {"date": "2022-09-01", "close": 1.68, "volume": 3246.0}, {"date": "2022-09-02", "close": 1.624, "volume": 4670.0}, {"date": "2022-09-06", "close": 1.6, "volume": 3560.0}, {"date": "2022-09-07", "close": 1.64, "volume": 1114.0}, {"date": "2022-09-08", "close": 1.69, "volume": 1475.0}, {"date": "2022-09-09", "close": 1.63, "volume": 625.0}, {"date": "2022-09-12", "close": 1.7, "volume": 1023.0}, {"date": "2022-09-13", "close": 1.62, "volume": 470.0}, {"date": "2022-09-14", "close": 1.62, "volume": 1728.0}, {"date": "2022-09-15", "close": 1.54, "volume": 1116.0}, {"date": "2022-09-16", "close": 1.8, "volume": 34461.0}, {"date": "2022-09-19", "close": 2.04, "volume": 56320.0}, {"date": "2022-09-20", "close": 2.05, "volume": 156047.0}, {"date": "2022-09-21", "close": 1.97, "volume": 27215.0}, {"date": "2022-09-22", "close": 1.95, "volume": 6835.0}, {"date": "2022-09-23", "close": 1.79, "volume": 8162.0}, {"date": "2022-09-26", "close": 2.45, "volume": 259549.0}, {"date": "2022-09-27", "close": 2.36, "volume": 53632.0}, {"date": "2022-09-28", "close": 2.4, "volume": 17387.0}, {"date": "2022-09-29", "close": 2.2419, "volume": 16088.0}, {"date": "2022-09-30", "close": 2.19, "volume": 6781.0}, {"date": "2022-10-03", "close": 2.1712, "volume": 5700.0}, {"date": "2022-10-04", "close": 2.42, "volume": 11211.0}, {"date": "2022-10-05", "close": 2.4, "volume": 6906.0}, {"date": "2022-10-06", "close": 2.296, "volume": 5492.0}, {"date": "2022-10-07", "close": 2.38, "volume": 10915.0}, {"date": "2022-10-10", "close": 2.17, "volume": 4509.0}, {"date": "2022-10-11", "close": 2.322, "volume": 12841.0}, {"date": "2022-10-12", "close": 2.35, "volume": 2945.0}, {"date": "2022-10-13", "close": 2.26, "volume": 3719.0}, {"date": "2022-10-14", "close": 2.23, "volume": 2096.0}, {"date": "2022-10-17", "close": 2.2, "volume": 3747.0}, {"date": "2022-10-18", "close": 2.2, "volume": 2749.0}, {"date": "2022-10-19", "close": 2.175, "volume": 3253.0}, {"date": "2022-10-20", "close": 2.34, "volume": 983.0}, {"date": "2022-10-21", "close": 2.21, "volume": 1134.0}, {"date": "2022-10-24", "close": 2.06, "volume": 3752.0}, {"date": "2022-10-25", "close": 2.11, "volume": 3232.0}, {"date": "2022-10-26", "close": 2.1, "volume": 413.0}, {"date": "2022-10-27", "close": 2.0, "volume": 18609.0}, {"date": "2022-10-28", "close": 2.1456, "volume": 1080.0}, {"date": "2022-10-31", "close": 2.0, "volume": 4132.0}, {"date": "2022-11-01", "close": 2.07, "volume": 5246.0}, {"date": "2022-11-02", "close": 2.1696, "volume": 3643.0}, {"date": "2022-11-03", "close": 1.93, "volume": 383.0}, {"date": "2022-11-04", "close": 2.07, "volume": 5968.0}, {"date": "2022-11-07", "close": 1.96, "volume": 7101.0}, {"date": "2022-11-08", "close": 2.18, "volume": 2663.0}, {"date": "2022-11-09", "close": 2.0013, "volume": 4271.0}, {"date": "2022-11-10", "close": 2.2012, "volume": 1060.0}, {"date": "2022-11-11", "close": 2.17, "volume": 4658.0}, {"date": "2022-11-14", "close": 2.2419, "volume": 2899.0}, {"date": "2022-11-15", "close": 2.29, "volume": 9923.0}, {"date": "2022-11-16", "close": 2.09, "volume": 4446.0}, {"date": "2022-11-17", "close": 2.0663, "volume": 291.0}, {"date": "2022-11-18", "close": 2.08, "volume": 705.0}, {"date": "2022-11-21", "close": 2.05, "volume": 357.0}, {"date": "2022-11-22", "close": 2.05, "volume": null}, {"date": "2022-11-23", "close": 2.016, "volume": 1812.0}, {"date": "2022-11-25", "close": 2.03, "volume": 13069.0}, {"date": "2022-11-28", "close": 2.3, "volume": 20625.0}, {"date": "2022-11-29", "close": 2.342, "volume": 7110.0}, {"date": "2022-11-30", "close": 2.36, "volume": 4130.0}, {"date": "2022-12-01", "close": 2.7, "volume": 9675.0}, {"date": "2022-12-02", "close": 2.6349, "volume": 4686.0}, {"date": "2022-12-05", "close": 3.2889, "volume": 29728.0}, {"date": "2022-12-06", "close": 4.29, "volume": 613002.0}, {"date": "2022-12-07", "close": 3.93, "volume": 206281.0}, {"date": "2022-12-08", "close": 4.16, "volume": 148013.0}, {"date": "2022-12-09", "close": 4.693, "volume": 341003.0}, {"date": "2022-12-12", "close": 5.52, "volume": 307804.0}, {"date": "2022-12-13", "close": 5.63, "volume": 132517.0}, {"date": "2022-12-14", "close": 5.6, "volume": 178981.0}, {"date": "2022-12-15", "close": 5.35, "volume": 77170.0}, {"date": "2022-12-16", "close": 5.69, "volume": 90039.0}, {"date": "2022-12-19", "close": 4.29, "volume": 102973.0}, {"date": "2022-12-20", "close": 4.7758, "volume": 26333.0}, {"date": "2022-12-21", "close": 4.8, "volume": 12609.0}, {"date": "2022-12-22", "close": 5.02, "volume": 33197.0}, {"date": "2022-12-23", "close": 5.3, "volume": 39430.0}, {"date": "2022-12-27", "close": 5.86, "volume": 141864.0}, {"date": "2022-12-28", "close": 5.9, "volume": 132620.0}, {"date": "2022-12-29", "close": 6.22, "volume": 111701.0}, {"date": "2022-12-30", "close": 5.96, "volume": 35008.0}, {"date": "2023-01-03", "close": 6.51, "volume": 93554.0}, {"date": "2023-01-04", "close": 6.65, "volume": 82037.0}, {"date": "2023-01-05", "close": 6.8, "volume": 38665.0}, {"date": "2023-01-06", "close": 7.54, "volume": 88975.0}, {"date": "2023-01-09", "close": 8.3, "volume": 109374.0}, {"date": "2023-01-10", "close": 7.94, "volume": 68485.0}, {"date": "2023-01-11", "close": 6.89, "volume": 159883.0}, {"date": "2023-01-12", "close": 7.75, "volume": 81069.0}, {"date": "2023-01-13", "close": 7.45, "volume": 58378.0}, {"date": "2023-01-17", "close": 6.86, "volume": 111872.0}, {"date": "2023-01-18", "close": 6.75, "volume": 62243.0}, {"date": "2023-01-19", "close": 7.05, "volume": 26626.0}, {"date": "2023-01-20", "close": 6.92, "volume": 38262.0}, {"date": "2023-01-23", "close": 7.04, "volume": 8909.0}, {"date": "2023-01-24", "close": 6.72, "volume": 62508.0}, {"date": "2023-01-25", "close": 6.55, "volume": 47649.0}, {"date": "2023-01-26", "close": 7.38, "volume": 96479.0}, {"date": "2023-01-27", "close": 7.67, "volume": 17750.0}, {"date": "2023-01-30", "close": 7.0, "volume": 16232.0}, {"date": "2023-01-31", "close": 6.8701, "volume": 32891.0}, {"date": "2023-02-01", "close": 7.2, "volume": 52509.0}, {"date": "2023-02-02", "close": 7.06, "volume": 54748.0}, {"date": "2023-02-03", "close": 6.6011, "volume": 13038.0}, {"date": "2023-02-06", "close": 7.06, "volume": 18328.0}, {"date": "2023-02-07", "close": 7.345, "volume": 24427.0}, {"date": "2023-02-08", "close": 7.165, "volume": 8476.0}, {"date": "2023-02-09", "close": 6.8, "volume": 40348.0}, {"date": "2023-02-10", "close": 7.36, "volume": 53788.0}, {"date": "2023-02-13", "close": 7.16, "volume": 48167.0}, {"date": "2023-02-14", "close": 7.25, "volume": 20970.0}, {"date": "2023-02-15", "close": 7.09, "volume": 19166.0}, {"date": "2023-02-16", "close": 6.945, "volume": 27129.0}, {"date": "2023-02-17", "close": 6.68, "volume": 8308.0}, {"date": "2023-02-21", "close": 6.7877, "volume": 14636.0}, {"date": "2023-02-22", "close": 6.71, "volume": 16672.0}, {"date": "2023-02-23", "close": 6.49, "volume": 29914.0}, {"date": "2023-02-24", "close": 5.8, "volume": 37610.0}, {"date": "2023-02-27", "close": 6.19, "volume": 24259.0}, {"date": "2023-02-28", "close": 7.0, "volume": 38358.0}, {"date": "2023-03-01", "close": 7.8, "volume": 73766.0}, {"date": "2023-03-02", "close": 7.35, "volume": 15730.0}, {"date": "2023-03-03", "close": 7.75, "volume": 22136.0}, {"date": "2023-03-06", "close": 7.75, "volume": 39400.0}, {"date": "2023-03-07", "close": 7.62, "volume": 25601.0}, {"date": "2023-03-08", "close": 7.6, "volume": 3117.0}, {"date": "2023-03-09", "close": 7.3969, "volume": 8939.0}, {"date": "2023-03-10", "close": 7.5, "volume": 25792.0}, {"date": "2023-03-13", "close": 7.11, "volume": 10776.0}, {"date": "2023-03-14", "close": 6.69, "volume": 6805.0}, {"date": "2023-03-15", "close": 6.47, "volume": 11179.0}, {"date": "2023-03-16", "close": 6.28, "volume": 2377.0}, {"date": "2023-03-17", "close": 6.48, "volume": 9222.0}, {"date": "2023-03-20", "close": 6.25, "volume": 11817.0}, {"date": "2023-03-21", "close": 6.35, "volume": 1126.0}, {"date": "2023-03-22", "close": 6.3, "volume": 2026.0}, {"date": "2023-03-23", "close": 6.31, "volume": 3605.0}, {"date": "2023-03-24", "close": 6.19, "volume": 9274.0}, {"date": "2023-03-27", "close": 6.3692, "volume": 1156.0}, {"date": "2023-03-28", "close": 6.7, "volume": 4433.0}, {"date": "2023-03-29", "close": 6.595, "volume": 1005.0}, {"date": "2023-03-30", "close": 6.7, "volume": 9245.0}, {"date": "2023-03-31", "close": 6.6566, "volume": 456.0}, {"date": "2023-04-03", "close": 6.701, "volume": 30237.0}, {"date": "2023-04-04", "close": 6.595, "volume": 986.0}, {"date": "2023-04-05", "close": 6.71, "volume": 6472.0}, {"date": "2023-04-06", "close": 6.89, "volume": 44866.0}, {"date": "2023-04-10", "close": 6.98, "volume": 14647.0}, {"date": "2023-04-11", "close": 7.0, "volume": 5415.0}, {"date": "2023-04-12", "close": 6.7, "volume": 8908.0}, {"date": "2023-04-13", "close": 7.105, "volume": 10051.0}, {"date": "2023-04-14", "close": 8.28, "volume": 26050.0}, {"date": "2023-04-17", "close": 7.935, "volume": 16642.0}, {"date": "2023-04-18", "close": 7.71, "volume": 12055.0}, {"date": "2023-04-19", "close": 7.61, "volume": 7885.0}, {"date": "2023-04-20", "close": 8.79, "volume": 91352.0}, {"date": "2023-04-21", "close": 8.0, "volume": 25568.0}, {"date": "2023-04-24", "close": 7.8199, "volume": 6483.0}, {"date": "2023-04-25", "close": 7.28, "volume": 17600.0}, {"date": "2023-04-26", "close": 7.12, "volume": 6383.0}, {"date": "2023-04-27", "close": 7.46, "volume": 7945.0}, {"date": "2023-04-28", "close": 7.42, "volume": 4004.0}, {"date": "2023-05-01", "close": 7.32, "volume": 22155.0}, {"date": "2023-05-02", "close": 6.8, "volume": 7846.0}, {"date": "2023-05-03", "close": 6.85, "volume": 32469.0}, {"date": "2023-05-04", "close": 6.25, "volume": 7179.0}, {"date": "2023-05-05", "close": 6.16, "volume": 26031.0}, {"date": "2023-05-08", "close": 6.05, "volume": 26112.0}, {"date": "2023-05-09", "close": 6.175, "volume": 11705.0}, {"date": "2023-05-10", "close": 6.4, "volume": 20468.0}, {"date": "2023-05-11", "close": 6.66, "volume": 16178.0}, {"date": "2023-05-12", "close": 7.09, "volume": 15750.0}, {"date": "2023-05-15", "close": 7.02, "volume": 17602.0}, {"date": "2023-05-16", "close": 6.825, "volume": 3565.0}, {"date": "2023-05-17", "close": 7.3895, "volume": 20732.0}, {"date": "2023-05-18", "close": 6.64, "volume": 17471.0}, {"date": "2023-05-19", "close": 6.59, "volume": 5450.0}, {"date": "2023-05-22", "close": 6.46, "volume": 15130.0}, {"date": "2023-05-23", "close": 6.41, "volume": 7334.0}, {"date": "2023-05-24", "close": 6.17, "volume": 4602.0}, {"date": "2023-05-25", "close": 6.1001, "volume": 9357.0}, {"date": "2023-05-26", "close": 6.21, "volume": 3296.0}, {"date": "2023-05-30", "close": 6.125, "volume": 12777.0}, {"date": "2023-05-31", "close": 5.76, "volume": 5361.0}, {"date": "2023-06-01", "close": 6.1167, "volume": 4390.0}, {"date": "2023-06-02", "close": 6.545, "volume": 9515.0}, {"date": "2023-06-05", "close": 6.6401, "volume": 1621.0}, {"date": "2023-06-06", "close": 6.3953, "volume": 4026.0}, {"date": "2023-06-07", "close": 6.4562, "volume": 7149.0}, {"date": "2023-06-08", "close": 6.33, "volume": 2225.0}, {"date": "2023-06-09", "close": 6.3, "volume": 4264.0}, {"date": "2023-06-12", "close": 6.26, "volume": 3421.0}, {"date": "2023-06-13", "close": 6.2845, "volume": 1094.0}, {"date": "2023-06-14", "close": 5.9768, "volume": 5194.0}, {"date": "2023-06-15", "close": 6.02, "volume": 9690.0}, {"date": "2023-06-16", "close": 6.44, "volume": 823.0}, {"date": "2023-06-20", "close": 6.66, "volume": 21449.0}, {"date": "2023-06-21", "close": 7.12, "volume": 25970.0}, {"date": "2023-06-22", "close": 7.11, "volume": 3462.0}, {"date": "2023-06-23", "close": 7.05, "volume": 3635.0}, {"date": "2023-06-26", "close": 6.99, "volume": 4702.0}, {"date": "2023-06-27", "close": 6.7, "volume": 8456.0}, {"date": "2023-06-28", "close": 7.0, "volume": 23363.0}, {"date": "2023-06-29", "close": 6.9881, "volume": 1056.0}, {"date": "2023-06-30", "close": 6.9387, "volume": 9252.0}, {"date": "2023-07-03", "close": 7.15, "volume": 4118.0}, {"date": "2023-07-05", "close": 6.78, "volume": 12455.0}, {"date": "2023-07-06", "close": 7.0, "volume": 6095.0}, {"date": "2023-07-07", "close": 6.99, "volume": 3358.0}, {"date": "2023-07-10", "close": 6.57, "volume": 7669.0}, {"date": "2023-07-11", "close": 6.9, "volume": 1486.0}, {"date": "2023-07-12", "close": 7.2, "volume": 15389.0}, {"date": "2023-07-13", "close": 7.18, "volume": 24713.0}, {"date": "2023-07-14", "close": 7.14, "volume": 3504.0}, {"date": "2023-07-17", "close": 7.09, "volume": 66613.0}, {"date": "2023-07-18", "close": 7.14, "volume": 12465.0}, {"date": "2023-07-19", "close": 7.335, "volume": 409491.0}, {"date": "2023-07-20", "close": 7.2, "volume": 16804.0}, {"date": "2023-07-21", "close": 7.22, "volume": 2382.0}, {"date": "2023-07-24", "close": 7.23, "volume": 7336.0}, {"date": "2023-07-25", "close": 7.1571, "volume": 7219.0}, {"date": "2023-07-26", "close": 7.21, "volume": 2255.0}, {"date": "2023-07-27", "close": 7.02, "volume": 2792.0}, {"date": "2023-07-28", "close": 7.21, "volume": 537.0}, {"date": "2023-07-31", "close": 7.1, "volume": 54509.0}, {"date": "2023-08-01", "close": 6.995, "volume": 3941.0}, {"date": "2023-08-02", "close": 6.99, "volume": 1756.0}, {"date": "2023-08-03", "close": 7.14, "volume": 4393.0}, {"date": "2023-08-04", "close": 6.87, "volume": 5257.0}, {"date": "2023-08-07", "close": 6.76, "volume": 3147.0}, {"date": "2023-08-08", "close": 6.49, "volume": 20314.0}, {"date": "2023-08-09", "close": 6.815, "volume": 1980.0}, {"date": "2023-08-10", "close": 6.885, "volume": 3797.0}, {"date": "2023-08-11", "close": 6.7, "volume": 802.0}, {"date": "2023-08-14", "close": 6.89, "volume": 4806.0}, {"date": "2023-08-15", "close": 6.75, "volume": 12446.0}, {"date": "2023-08-16", "close": 6.62, "volume": 12630.0}, {"date": "2023-08-17", "close": 6.67, "volume": 4739.0}, {"date": "2023-08-18", "close": 6.67, "volume": null}, {"date": "2023-08-21", "close": 6.62, "volume": 1495.0}, {"date": "2023-08-22", "close": 6.5729, "volume": 14657.0}, {"date": "2023-08-23", "close": 6.95, "volume": 13317.0}, {"date": "2023-08-24", "close": 7.05, "volume": 4874.0}, {"date": "2023-08-25", "close": 7.03, "volume": 2066.0}, {"date": "2023-08-28", "close": 6.9, "volume": 3113.0}, {"date": "2023-08-29", "close": 6.94, "volume": 8181.0}, {"date": "2023-08-30", "close": 7.08, "volume": 4432.0}, {"date": "2023-08-31", "close": 6.99, "volume": 1339.0}, {"date": "2023-09-01", "close": 6.95, "volume": 6166.0}, {"date": "2023-09-05", "close": 6.7405, "volume": 781.0}, {"date": "2023-09-06", "close": 6.7405, "volume": null}, {"date": "2023-09-07", "close": 7.11, "volume": 12360.0}, {"date": "2023-09-08", "close": 7.15, "volume": 2120.0}, {"date": "2023-09-11", "close": 7.2011, "volume": 3032.0}, {"date": "2023-09-12", "close": 6.9283, "volume": 1778.0}, {"date": "2023-09-13", "close": 6.66, "volume": 438.0}, {"date": "2023-09-14", "close": 6.66, "volume": null}, {"date": "2023-09-15", "close": 6.45, "volume": 2115.0}, {"date": "2023-09-18", "close": 6.63, "volume": 768.0}, {"date": "2023-09-19", "close": 6.63, "volume": null}, {"date": "2023-09-20", "close": 6.35, "volume": 453.0}, {"date": "2023-09-21", "close": 5.52, "volume": 615.0}, {"date": "2023-09-22", "close": 5.2, "volume": 25154.0}, {"date": "2023-09-25", "close": 5.0, "volume": 2029.0}, {"date": "2023-09-26", "close": 4.97, "volume": 2311.0}, {"date": "2023-09-27", "close": 4.8, "volume": 1377.0}, {"date": "2023-09-28", "close": 4.8, "volume": 1539.0}, {"date": "2023-09-29", "close": 5.03, "volume": 2468.0}, {"date": "2023-10-02", "close": 5.51, "volume": 18357.0}, {"date": "2023-10-03", "close": 4.84, "volume": 13800.0}, {"date": "2023-10-04", "close": 4.24, "volume": 14021.0}, {"date": "2023-10-05", "close": 4.6501, "volume": 3846.0}, {"date": "2023-10-06", "close": 5.32, "volume": 14441.0}, {"date": "2023-10-09", "close": 5.32, "volume": 943.0}, {"date": "2023-10-10", "close": 5.5, "volume": 9500.0}, {"date": "2023-10-11", "close": 5.775, "volume": 4240.0}, {"date": "2023-10-12", "close": 5.43, "volume": 3929.0}, {"date": "2023-10-13", "close": 5.42, "volume": 9211.0}, {"date": "2023-10-16", "close": 5.42, "volume": 4608.0}, {"date": "2023-10-17", "close": 5.445, "volume": 4869.0}, {"date": "2023-10-18", "close": 5.3, "volume": 9473.0}, {"date": "2023-10-19", "close": 5.34, "volume": 7038.0}, {"date": "2023-10-20", "close": 5.545, "volume": 1224.0}, {"date": "2023-10-23", "close": 5.49, "volume": 1997.0}, {"date": "2023-10-24", "close": 5.49, "volume": 3457.0}, {"date": "2023-10-25", "close": 5.5, "volume": 6871.0}, {"date": "2023-10-26", "close": 5.06, "volume": 35185.0}, {"date": "2023-10-27", "close": 4.9, "volume": 1296.0}, {"date": "2023-10-30", "close": 4.78, "volume": 4205.0}, {"date": "2023-10-31", "close": 5.0, "volume": 10208.0}, {"date": "2023-11-01", "close": 4.55, "volume": 15140.0}, {"date": "2023-11-02", "close": 4.33, "volume": 2360.0}, {"date": "2023-11-03", "close": 4.37, "volume": 4704.0}, {"date": "2023-11-06", "close": 4.6, "volume": 13269.0}, {"date": "2023-11-07", "close": 4.67, "volume": 10432.0}, {"date": "2023-11-08", "close": 5.24, "volume": 8008.0}, {"date": "2023-11-09", "close": 5.03, "volume": 1139.0}, {"date": "2023-11-10", "close": 5.25, "volume": 11001.0}, {"date": "2023-11-13", "close": 5.25, "volume": 6556.0}, {"date": "2023-11-14", "close": 5.27, "volume": 262.0}, {"date": "2023-11-15", "close": 5.46, "volume": 2244.0}, {"date": "2023-11-16", "close": 4.79, "volume": 13908.0}, {"date": "2023-11-17", "close": 4.9, "volume": 8141.0}, {"date": "2023-11-20", "close": 4.87, "volume": 2339.0}, {"date": "2023-11-21", "close": 4.52, "volume": 9467.0}, {"date": "2023-11-22", "close": 4.91, "volume": 4332.0}, {"date": "2023-11-24", "close": 5.25, "volume": 2949.0}, {"date": "2023-11-27", "close": 5.08, "volume": 1303.0}, {"date": "2023-11-28", "close": 5.21, "volume": 786.0}, {"date": "2023-11-29", "close": 5.3, "volume": 3124.0}, {"date": "2023-11-30", "close": 5.3367, "volume": 894.0}, {"date": "2023-12-01", "close": 5.2, "volume": 1062.0}, {"date": "2023-12-04", "close": 5.2, "volume": 401.0}, {"date": "2023-12-05", "close": 5.12, "volume": 21297.0}, {"date": "2023-12-06", "close": 5.12, "volume": 17061.0}, {"date": "2023-12-07", "close": 5.065, "volume": 17291.0}, {"date": "2023-12-08", "close": 5.04, "volume": 33709.0}, {"date": "2023-12-11", "close": 5.11, "volume": 19796.0}, {"date": "2023-12-12", "close": 5.12, "volume": 31425.0}, {"date": "2023-12-13", "close": 5.19, "volume": 29524.0}, {"date": "2023-12-14", "close": 5.39, "volume": 22085.0}, {"date": "2023-12-15", "close": 6.68, "volume": 21339.0}, {"date": "2023-12-18", "close": 6.52, "volume": 14160.0}, {"date": "2023-12-19", "close": 6.5, "volume": 7595.0}, {"date": "2023-12-20", "close": 6.41, "volume": 8892.0}, {"date": "2023-12-21", "close": 6.51, "volume": 6430.0}, {"date": "2023-12-22", "close": 6.35, "volume": 6527.0}, {"date": "2023-12-26", "close": 6.46, "volume": 9984.0}, {"date": "2023-12-27", "close": 6.47, "volume": 11243.0}, {"date": "2023-12-28", "close": 6.46, "volume": 27910.0}, {"date": "2023-12-29", "close": 6.48, "volume": 9021.0}, {"date": "2024-01-02", "close": 6.83, "volume": 6883.0}, {"date": "2024-01-03", "close": 7.0, "volume": 6017.0}, {"date": "2024-01-04", "close": 7.0, "volume": 232.0}, {"date": "2024-01-05", "close": 6.8254, "volume": 6653.0}, {"date": "2024-01-08", "close": 6.75, "volume": 16110.0}, {"date": "2024-01-09", "close": 6.8999, "volume": 5857.0}, {"date": "2024-01-10", "close": 6.7503, "volume": 9454.0}, {"date": "2024-01-11", "close": 7.1, "volume": 4530.0}, {"date": "2024-01-12", "close": 7.58, "volume": 17535.0}, {"date": "2024-01-16", "close": 7.15, "volume": 764.0}, {"date": "2024-01-17", "close": 7.2142, "volume": 394.0}, {"date": "2024-01-18", "close": 6.92, "volume": 5951.0}, {"date": "2024-01-19", "close": 6.4, "volume": 25831.0}, {"date": "2024-01-22", "close": 6.06, "volume": 5547.0}, {"date": "2024-01-23", "close": 6.25, "volume": 2775.0}, {"date": "2024-01-24", "close": 6.0, "volume": 2196.0}, {"date": "2024-01-25", "close": 6.46, "volume": 1962.0}, {"date": "2024-01-26", "close": 6.508, "volume": 2170.0}, {"date": "2024-01-29", "close": 6.89, "volume": 2076.0}, {"date": "2024-01-30", "close": 7.095, "volume": 1526.0}, {"date": "2024-01-31", "close": 6.69, "volume": 612.0}, {"date": "2024-02-01", "close": 6.912, "volume": 275.0}, {"date": "2024-02-02", "close": 7.1, "volume": 357.0}, {"date": "2024-02-05", "close": 7.09, "volume": 5838.0}, {"date": "2024-02-06", "close": 7.1, "volume": 107.0}, {"date": "2024-02-07", "close": 7.0, "volume": 1791.0}, {"date": "2024-02-08", "close": 7.0, "volume": 1737.0}, {"date": "2024-02-09", "close": 6.755, "volume": 3011.0}, {"date": "2024-02-12", "close": 6.755, "volume": null}, {"date": "2024-02-13", "close": 6.45, "volume": 3420.0}, {"date": "2024-02-14", "close": 7.1, "volume": 5996.0}, {"date": "2024-02-15", "close": 6.87, "volume": 1457.0}, {"date": "2024-02-16", "close": 6.9872, "volume": 3122.0}, {"date": "2024-02-20", "close": 6.7501, "volume": 6036.0}, {"date": "2024-02-21", "close": 6.7501, "volume": null}, {"date": "2024-02-22", "close": 6.75, "volume": 3191.0}, {"date": "2024-02-23", "close": 6.75, "volume": 707.0}, {"date": "2024-02-26", "close": 6.88, "volume": 877.0}, {"date": "2024-02-27", "close": 6.7772, "volume": 3543.0}, {"date": "2024-02-28", "close": 6.92, "volume": 508.0}, {"date": "2024-02-29", "close": 6.75, "volume": 4778.0}, {"date": "2024-03-01", "close": 6.755, "volume": 8263.0}, {"date": "2024-03-04", "close": 6.7501, "volume": 7398.0}, {"date": "2024-03-05", "close": 6.75, "volume": 2021.0}, {"date": "2024-03-06", "close": 6.7537, "volume": 3630.0}, {"date": "2024-03-07", "close": 6.7537, "volume": null}, {"date": "2024-03-08", "close": 6.7537, "volume": null}, {"date": "2024-03-11", "close": 6.7, "volume": 153.0}, {"date": "2024-03-12", "close": 6.7, "volume": null}, {"date": "2024-03-13", "close": 6.749, "volume": 762.0}, {"date": "2024-03-14", "close": 6.5001, "volume": 610.0}, {"date": "2024-03-15", "close": 6.5, "volume": 2006.0}, {"date": "2024-03-18", "close": 6.9379, "volume": 984.0}, {"date": "2024-03-19", "close": 6.55, "volume": 995.0}, {"date": "2024-03-20", "close": 6.9, "volume": 1946.0}, {"date": "2024-03-21", "close": 6.5, "volume": 921.0}, {"date": "2024-03-22", "close": 6.8345, "volume": 5479.0}, {"date": "2024-03-25", "close": 6.9, "volume": 3862.0}, {"date": "2024-03-26", "close": 6.61, "volume": 890.0}, {"date": "2024-03-27", "close": 6.8287, "volume": 5543.0}, {"date": "2024-03-28", "close": 6.93, "volume": 764.0}, {"date": "2024-04-01", "close": 6.97, "volume": 3047.0}, {"date": "2024-04-02", "close": 8.86, "volume": 9705.0}, {"date": "2024-04-03", "close": 8.3701, "volume": 7062.0}, {"date": "2024-04-04", "close": 7.5381, "volume": 2617.0}, {"date": "2024-04-05", "close": 8.0, "volume": 2229.0}, {"date": "2024-04-08", "close": 8.23, "volume": 3129.0}, {"date": "2024-04-09", "close": 8.6443, "volume": 2355.0}, {"date": "2024-04-10", "close": 8.72, "volume": 2950.0}, {"date": "2024-04-11", "close": 8.5299, "volume": 1165.0}, {"date": "2024-04-12", "close": 8.5, "volume": 921.0}, {"date": "2024-04-15", "close": 8.5, "volume": null}, {"date": "2024-04-16", "close": 7.33, "volume": 5555.0}, {"date": "2024-04-17", "close": 7.7, "volume": 1540.0}, {"date": "2024-04-18", "close": 7.3508, "volume": 73122.0}, {"date": "2024-04-19", "close": 7.49, "volume": 31441.0}, {"date": "2024-04-22", "close": 7.489, "volume": 609.0}, {"date": "2024-04-23", "close": 7.23, "volume": 633.0}, {"date": "2024-04-24", "close": 7.23, "volume": null}, {"date": "2024-04-25", "close": 7.0, "volume": 2931.0}, {"date": "2024-04-26", "close": 7.115, "volume": 933.0}, {"date": "2024-04-29", "close": 7.75, "volume": 10882.0}, {"date": "2024-04-30", "close": 7.44, "volume": 3496.0}, {"date": "2024-05-01", "close": 7.5815, "volume": 134.0}, {"date": "2024-05-02", "close": 7.58, "volume": 948.0}, {"date": "2024-05-03", "close": 7.9999, "volume": 5168.0}, {"date": "2024-05-06", "close": 7.5748, "volume": 6085.0}, {"date": "2024-05-07", "close": 7.9, "volume": 3388.0}, {"date": "2024-05-08", "close": 7.4, "volume": 4466.0}, {"date": "2024-05-09", "close": 8.0, "volume": 3255.0}, {"date": "2024-05-10", "close": 7.42, "volume": 1080.0}, {"date": "2024-05-13", "close": 7.81, "volume": 2848.0}, {"date": "2024-05-14", "close": 7.6251, "volume": 2046.0}, {"date": "2024-05-15", "close": 7.6251, "volume": null}, {"date": "2024-05-16", "close": 7.9999, "volume": 560.0}, {"date": "2024-05-17", "close": 7.82, "volume": 6533.0}, {"date": "2024-05-20", "close": 8.05, "volume": 3426.0}, {"date": "2024-05-21", "close": 8.0, "volume": 1480.0}, {"date": "2024-05-22", "close": 8.0, "volume": 3676.0}, {"date": "2024-05-23", "close": 8.0101, "volume": 1603.0}, {"date": "2024-05-24", "close": 8.02, "volume": 238.0}, {"date": "2024-05-28", "close": 7.895, "volume": 2858.0}, {"date": "2024-05-29", "close": 7.53, "volume": 784.0}, {"date": "2024-05-30", "close": 7.75, "volume": 2151.0}, {"date": "2024-05-31", "close": 7.75, "volume": 3352.0}, {"date": "2024-06-03", "close": 7.0, "volume": 6130.0}, {"date": "2024-06-04", "close": 6.17, "volume": 12103.0}, {"date": "2024-06-05", "close": 7.11, "volume": 4455.0}, {"date": "2024-06-06", "close": 7.56, "volume": 1782.0}, {"date": "2024-06-07", "close": 7.56, "volume": null}, {"date": "2024-06-10", "close": 6.97, "volume": 729.0}, {"date": "2024-06-11", "close": 6.3947, "volume": 1462.0}, {"date": "2024-06-12", "close": 7.0, "volume": 2993.0}, {"date": "2024-06-13", "close": 7.2501, "volume": 1465.0}, {"date": "2024-06-14", "close": 7.2501, "volume": null}, {"date": "2024-06-17", "close": 7.25, "volume": 1645.0}, {"date": "2024-06-18", "close": 6.78, "volume": 1670.0}, {"date": "2024-06-20", "close": 6.25, "volume": 15762.0}, {"date": "2024-06-21", "close": 6.98, "volume": 3377.0}, {"date": "2024-06-24", "close": 6.4, "volume": 544.0}, {"date": "2024-06-25", "close": 6.41, "volume": 545.0}, {"date": "2024-06-26", "close": 6.18, "volume": 3231.0}, {"date": "2024-06-27", "close": 5.945, "volume": 1983.0}, {"date": "2024-06-28", "close": 5.85, "volume": 792.0}, {"date": "2024-07-01", "close": 5.9, "volume": 223.0}, {"date": "2024-07-02", "close": 5.6, "volume": 430.0}, {"date": "2024-07-03", "close": 6.6, "volume": 11944.0}, {"date": "2024-07-05", "close": 7.19, "volume": 4158.0}, {"date": "2024-07-08", "close": 7.56, "volume": 8586.0}, {"date": "2024-07-09", "close": 6.99, "volume": 4338.0}, {"date": "2024-07-10", "close": 6.76, "volume": 6387.0}, {"date": "2024-07-11", "close": 6.87, "volume": 5009.0}, {"date": "2024-07-12", "close": 6.756, "volume": 650.0}, {"date": "2024-07-15", "close": 6.9688, "volume": 2982.0}, {"date": "2024-07-16", "close": 6.94, "volume": 8955.0}, {"date": "2024-07-17", "close": 6.9, "volume": 1195.0}, {"date": "2024-07-18", "close": 6.75, "volume": 7579.0}, {"date": "2024-07-19", "close": 6.75, "volume": 7871.0}, {"date": "2024-07-22", "close": 6.92, "volume": 9239.0}, {"date": "2024-07-23", "close": 6.92, "volume": null}, {"date": "2024-07-24", "close": 6.92, "volume": 201.0}, {"date": "2024-07-25", "close": 6.76, "volume": 7447.0}, {"date": "2024-07-26", "close": 6.55, "volume": 784.0}, {"date": "2024-07-29", "close": 6.55, "volume": null}, {"date": "2024-07-30", "close": 6.8, "volume": 886.0}, {"date": "2024-07-31", "close": 6.7372, "volume": 2775.0}, {"date": "2024-08-01", "close": 6.5, "volume": 32623.0}, {"date": "2024-08-02", "close": 6.5, "volume": 1065.0}, {"date": "2024-08-05", "close": 6.575, "volume": 7971.0}, {"date": "2024-08-06", "close": 6.575, "volume": null}, {"date": "2024-08-07", "close": 6.58, "volume": 582.0}, {"date": "2024-08-08", "close": 6.25, "volume": 10839.0}, {"date": "2024-08-09", "close": 6.2501, "volume": 5327.0}, {"date": "2024-08-12", "close": 6.25, "volume": 19624.0}, {"date": "2024-08-13", "close": 6.3064, "volume": 22844.0}, {"date": "2024-08-14", "close": 6.125, "volume": 26865.0}, {"date": "2024-08-15", "close": 6.1, "volume": 1554.0}, {"date": "2024-08-16", "close": 6.1, "volume": null}, {"date": "2024-08-19", "close": 6.0, "volume": 1093.0}, {"date": "2024-08-20", "close": 6.0, "volume": 5383.0}, {"date": "2024-08-21", "close": 5.97, "volume": 7874.0}, {"date": "2024-08-22", "close": 6.09, "volume": 384.0}, {"date": "2024-08-23", "close": 6.09, "volume": null}, {"date": "2024-08-26", "close": 6.0, "volume": 310.0}, {"date": "2024-08-27", "close": 5.86, "volume": 944.0}, {"date": "2024-08-28", "close": 5.78, "volume": 321.0}, {"date": "2024-08-29", "close": 5.75, "volume": 632.0}, {"date": "2024-08-30", "close": 5.75, "volume": 494.0}, {"date": "2024-09-03", "close": 6.04, "volume": 7066.0}, {"date": "2024-09-04", "close": 5.99, "volume": 17289.0}, {"date": "2024-09-05", "close": 5.6, "volume": 7160.0}, {"date": "2024-09-06", "close": 5.77, "volume": 10380.0}, {"date": "2024-09-09", "close": 6.12, "volume": 20008.0}, {"date": "2024-09-10", "close": 6.06, "volume": 3249.0}, {"date": "2024-09-11", "close": 6.31, "volume": 6728.0}, {"date": "2024-09-12", "close": 6.31, "volume": null}, {"date": "2024-09-13", "close": 6.0604, "volume": 13257.0}, {"date": "2024-09-16", "close": 5.08, "volume": 10139.0}, {"date": "2024-09-17", "close": 5.619, "volume": 2143.0}, {"date": "2024-09-18", "close": 5.7, "volume": 485.0}, {"date": "2024-09-19", "close": 5.5999, "volume": 13775.0}, {"date": "2024-09-20", "close": 5.48, "volume": 1586.0}, {"date": "2024-09-23", "close": 5.97, "volume": 7973.0}, {"date": "2024-09-24", "close": 6.25, "volume": 14369.0}, {"date": "2024-09-25", "close": 6.31, "volume": 882.0}, {"date": "2024-09-26", "close": 7.51, "volume": 43093.0}, {"date": "2024-09-27", "close": 7.39, "volume": 8484.0}, {"date": "2024-09-30", "close": 7.5, "volume": 2394.0}, {"date": "2024-10-01", "close": 7.5806, "volume": 8798.0}, {"date": "2024-10-02", "close": 8.45, "volume": 41345.0}, {"date": "2024-10-03", "close": 8.25, "volume": 26931.0}, {"date": "2024-10-04", "close": 8.1, "volume": 13734.0}, {"date": "2024-10-07", "close": 7.51, "volume": 12920.0}, {"date": "2024-10-08", "close": 7.1, "volume": 8514.0}, {"date": "2024-10-09", "close": 7.02, "volume": 5624.0}, {"date": "2024-10-10", "close": 6.9352, "volume": 3259.0}, {"date": "2024-10-11", "close": 7.055, "volume": 6101.0}, {"date": "2024-10-14", "close": 7.0, "volume": 2841.0}, {"date": "2024-10-15", "close": 6.96, "volume": 1957.0}, {"date": "2024-10-16", "close": 6.22, "volume": 12423.0}, {"date": "2024-10-17", "close": 6.43, "volume": 4997.0}, {"date": "2024-10-18", "close": 6.2504, "volume": 6899.0}, {"date": "2024-10-21", "close": 6.3, "volume": 6445.0}, {"date": "2024-10-22", "close": 6.4, "volume": 5575.0}, {"date": "2024-10-23", "close": 6.553, "volume": 18231.0}, {"date": "2024-10-24", "close": 6.48, "volume": 3680.0}, {"date": "2024-10-25", "close": 6.29, "volume": 842.0}, {"date": "2024-10-28", "close": 6.25, "volume": 4932.0}, {"date": "2024-10-29", "close": 6.22, "volume": 1134.0}, {"date": "2024-10-30", "close": 6.48, "volume": 7338.0}, {"date": "2024-10-31", "close": 6.2927, "volume": 11991.0}, {"date": "2024-11-01", "close": 6.2927, "volume": null}, {"date": "2024-11-04", "close": 6.07, "volume": 3166.0}, {"date": "2024-11-05", "close": 6.12, "volume": 14440.0}, {"date": "2024-11-06", "close": 6.1, "volume": 12243.0}, {"date": "2024-11-07", "close": 6.48, "volume": 2588.0}, {"date": "2024-11-08", "close": 6.6, "volume": 1649.0}, {"date": "2024-11-11", "close": 6.5999, "volume": 7612.0}, {"date": "2024-11-12", "close": 6.36, "volume": 991.0}, {"date": "2024-11-13", "close": 6.2, "volume": 1014.0}, {"date": "2024-11-14", "close": 6.23, "volume": 7409.0}, {"date": "2024-11-15", "close": 6.22, "volume": 4674.0}, {"date": "2024-11-18", "close": 6.22, "volume": 950.0}, {"date": "2024-11-19", "close": 6.3863, "volume": 9758.0}, {"date": "2024-11-20", "close": 6.31, "volume": 1467.0}, {"date": "2024-11-21", "close": 6.49, "volume": 7421.0}, {"date": "2024-11-22", "close": 7.0, "volume": 4301.0}, {"date": "2024-11-25", "close": 6.65, "volume": 10921.0}, {"date": "2024-11-26", "close": 6.5, "volume": 5965.0}, {"date": "2024-11-27", "close": 6.49, "volume": 8224.0}, {"date": "2024-11-29", "close": 6.6, "volume": 7528.0}, {"date": "2024-12-02", "close": 6.54, "volume": 3573.0}, {"date": "2024-12-03", "close": 6.5, "volume": 2519.0}, {"date": "2024-12-04", "close": 6.5, "volume": 340.0}, {"date": "2024-12-05", "close": 6.49, "volume": 829.0}, {"date": "2024-12-06", "close": 6.5376, "volume": 2490.0}, {"date": "2024-12-09", "close": 6.897, "volume": 1803.0}, {"date": "2024-12-10", "close": 6.5, "volume": 669.0}, {"date": "2024-12-11", "close": 6.5, "volume": 285.0}, {"date": "2024-12-12", "close": 6.74, "volume": 1059.0}, {"date": "2024-12-13", "close": 6.7, "volume": 1256.0}, {"date": "2024-12-16", "close": 6.21, "volume": 3078.0}, {"date": "2024-12-17", "close": 6.4848, "volume": 2751.0}, {"date": "2024-12-18", "close": 6.4, "volume": 1091.0}, {"date": "2024-12-19", "close": 5.7, "volume": 49752.0}, {"date": "2024-12-20", "close": 5.7152, "volume": 1811.0}, {"date": "2024-12-23", "close": 6.05, "volume": 12177.0}, {"date": "2024-12-24", "close": 6.542, "volume": 1946.0}, {"date": "2024-12-26", "close": 6.47, "volume": 15161.0}, {"date": "2024-12-27", "close": 6.4794, "volume": 11516.0}, {"date": "2024-12-30", "close": 5.9, "volume": 2941.0}, {"date": "2024-12-31", "close": 5.65, "volume": 6819.0}, {"date": "2025-01-02", "close": 5.55, "volume": 11739.0}, {"date": "2025-01-03", "close": 5.21, "volume": 80478.0}, {"date": "2025-01-06", "close": 4.98, "volume": 10620.0}, {"date": "2025-01-07", "close": 4.66, "volume": 21567.0}, {"date": "2025-01-08", "close": 4.65, "volume": 6292.0}, {"date": "2025-01-10", "close": 4.77, "volume": 10145.0}, {"date": "2025-01-13", "close": 4.5503, "volume": 1615.0}, {"date": "2025-01-14", "close": 4.48, "volume": 9378.0}, {"date": "2025-01-15", "close": 4.58, "volume": 4066.0}, {"date": "2025-01-16", "close": 4.55, "volume": 33178.0}, {"date": "2025-01-17", "close": 4.5, "volume": 51398.0}, {"date": "2025-01-21", "close": 4.65, "volume": 17746.0}, {"date": "2025-01-22", "close": 4.49, "volume": 16750.0}, {"date": "2025-01-23", "close": 4.55, "volume": 4779.0}, {"date": "2025-01-24", "close": 4.64, "volume": 3945.0}, {"date": "2025-01-27", "close": 4.36, "volume": 16913.0}, {"date": "2025-01-28", "close": 4.43, "volume": 2429.0}, {"date": "2025-01-29", "close": 4.36, "volume": 4226.0}, {"date": "2025-01-30", "close": 4.52, "volume": 975.0}, {"date": "2025-01-31", "close": 4.85, "volume": 1070.0}, {"date": "2025-02-03", "close": 4.4871, "volume": 5517.0}, {"date": "2025-02-04", "close": 4.24, "volume": 2185.0}, {"date": "2025-02-05", "close": 4.15, "volume": 7507.0}, {"date": "2025-02-06", "close": 3.9392, "volume": 11142.0}, {"date": "2025-02-07", "close": 4.2, "volume": 10357.0}, {"date": "2025-02-10", "close": 4.1, "volume": 2555.0}, {"date": "2025-02-11", "close": 3.75, "volume": 17118.0}, {"date": "2025-02-12", "close": 3.51, "volume": 5846.0}, {"date": "2025-02-13", "close": 3.75, "volume": 30265.0}, {"date": "2025-02-14", "close": 3.81, "volume": 44344.0}, {"date": "2025-02-18", "close": 3.65, "volume": 50107.0}, {"date": "2025-02-19", "close": 4.32, "volume": 37041.0}, {"date": "2025-02-20", "close": 4.08, "volume": 16169.0}, {"date": "2025-02-21", "close": 4.0, "volume": 12292.0}, {"date": "2025-02-24", "close": 3.65, "volume": 770.0}, {"date": "2025-02-25", "close": 3.65, "volume": 5080.0}, {"date": "2025-02-26", "close": 3.7, "volume": 5708.0}, {"date": "2025-02-27", "close": 3.46, "volume": 37188.0}, {"date": "2025-02-28", "close": 3.25, "volume": 15134.0}, {"date": "2025-03-03", "close": 2.585, "volume": 16471.0}, {"date": "2025-03-04", "close": 2.38, "volume": 32647.0}, {"date": "2025-03-05", "close": 2.76, "volume": 17217.0}, {"date": "2025-03-06", "close": 3.3, "volume": 28558.0}, {"date": "2025-03-07", "close": 3.83, "volume": 19052.0}, {"date": "2025-03-10", "close": 3.77, "volume": 22724.0}, {"date": "2025-03-11", "close": 3.76, "volume": 8372.0}, {"date": "2025-03-12", "close": 3.76, "volume": 4855.0}, {"date": "2025-03-13", "close": 3.65, "volume": 1007.0}, {"date": "2025-03-14", "close": 3.75, "volume": 4426.0}, {"date": "2025-03-17", "close": 3.9532, "volume": 570.0}, {"date": "2025-03-18", "close": 3.9573, "volume": 1018.0}, {"date": "2025-03-19", "close": 3.96, "volume": 1188.0}, {"date": "2025-03-20", "close": 3.96, "volume": null}, {"date": "2025-03-21", "close": 3.79, "volume": 220.0}, {"date": "2025-03-24", "close": 3.75, "volume": 285.0}, {"date": "2025-03-25", "close": 3.56, "volume": 5178.0}, {"date": "2025-03-26", "close": 3.76, "volume": 5989.0}, {"date": "2025-03-27", "close": 3.76, "volume": null}, {"date": "2025-03-28", "close": 3.68, "volume": 607.0}, {"date": "2025-03-31", "close": 3.624, "volume": 7764.0}, {"date": "2025-04-01", "close": 3.6, "volume": 162.0}, {"date": "2025-04-02", "close": 3.8806, "volume": 536.0}, {"date": "2025-04-03", "close": 3.875, "volume": 512.0}, {"date": "2025-04-04", "close": 3.8, "volume": 3968.0}, {"date": "2025-04-07", "close": 3.5134, "volume": 41787.0}, {"date": "2025-04-08", "close": 3.58, "volume": 4048.0}, {"date": "2025-04-09", "close": 3.38, "volume": 10431.0}, {"date": "2025-04-10", "close": 3.3596, "volume": 6767.0}, {"date": "2025-04-11", "close": 2.94, "volume": 2910.0}, {"date": "2025-04-14", "close": 3.06, "volume": 858.0}, {"date": "2025-04-15", "close": 3.22, "volume": 1965.0}, {"date": "2025-04-16", "close": 3.06, "volume": 1189.0}, {"date": "2025-04-17", "close": 2.97, "volume": 1696.0}, {"date": "2025-04-21", "close": 2.96, "volume": 2981.0}, {"date": "2025-04-22", "close": 2.96, "volume": 3399.0}, {"date": "2025-04-23", "close": 3.0223, "volume": 688.0}, {"date": "2025-04-24", "close": 3.022, "volume": 3592.0}, {"date": "2025-04-25", "close": 3.079, "volume": 2676.0}, {"date": "2025-04-28", "close": 2.88, "volume": 2676.0}, {"date": "2025-04-29", "close": 2.9413, "volume": 4303.0}, {"date": "2025-04-30", "close": 2.94, "volume": 653.0}, {"date": "2025-05-01", "close": 2.945, "volume": 1074.0}, {"date": "2025-05-02", "close": 2.9599, "volume": 4567.0}, {"date": "2025-05-05", "close": 2.72, "volume": 10494.0}, {"date": "2025-05-06", "close": 2.5533, "volume": 12518.0}, {"date": "2025-05-07", "close": 3.0, "volume": 1609.0}, {"date": "2025-05-08", "close": 3.37, "volume": 17653.0}, {"date": "2025-05-09", "close": 3.3617, "volume": 4848.0}, {"date": "2025-05-12", "close": 3.44, "volume": 12350.0}, {"date": "2025-05-13", "close": 3.35, "volume": 7217.0}, {"date": "2025-05-14", "close": 3.14, "volume": 10116.0}, {"date": "2025-05-15", "close": 3.09, "volume": 1369.0}, {"date": "2025-05-16", "close": 3.17, "volume": 1056.0}, {"date": "2025-05-19", "close": 2.98, "volume": 5824.0}, {"date": "2025-05-20", "close": 2.92, "volume": 2741.0}, {"date": "2025-05-21", "close": 2.85, "volume": 3372.0}, {"date": "2025-05-22", "close": 2.89, "volume": 8210.0}, {"date": "2025-05-23", "close": 2.88, "volume": 474.0}, {"date": "2025-05-27", "close": 2.88, "volume": 1103.0}, {"date": "2025-05-28", "close": 2.875, "volume": 257.0}, {"date": "2025-05-29", "close": 2.8965, "volume": 2044.0}, {"date": "2025-05-30", "close": 2.855, "volume": 1115.0}, {"date": "2025-06-02", "close": 2.86, "volume": 951.0}, {"date": "2025-06-03", "close": 2.78, "volume": 3019.0}, {"date": "2025-06-04", "close": 2.74, "volume": 835.0}, {"date": "2025-06-05", "close": 2.75, "volume": 705.0}, {"date": "2025-06-06", "close": 2.77, "volume": 411.0}, {"date": "2025-06-09", "close": 2.78, "volume": 872.0}, {"date": "2025-06-10", "close": 2.76, "volume": 2408.0}, {"date": "2025-06-11", "close": 2.8, "volume": 506.0}, {"date": "2025-06-12", "close": 2.8, "volume": null}, {"date": "2025-06-13", "close": 2.76, "volume": 1654.0}, {"date": "2025-06-16", "close": 2.75, "volume": 4802.0}, {"date": "2025-06-17", "close": 2.85, "volume": 1623.0}, {"date": "2025-06-18", "close": 2.81, "volume": 1208.0}, {"date": "2025-06-20", "close": 2.87, "volume": 5257.0}, {"date": "2025-06-23", "close": 2.9, "volume": 2165.0}, {"date": "2025-06-24", "close": 2.83, "volume": 1375.0}, {"date": "2025-06-25", "close": 3.0697, "volume": 4787.0}, {"date": "2025-06-26", "close": 3.3, "volume": 8617.0}, {"date": "2025-06-27", "close": 3.1196, "volume": 6527.0}, {"date": "2025-06-30", "close": 3.175, "volume": 11174.0}, {"date": "2025-07-01", "close": 4.47, "volume": 122720.0}, {"date": "2025-07-02", "close": 4.4, "volume": 24576.0}, {"date": "2025-07-03", "close": 4.24, "volume": 4292.0}, {"date": "2025-07-07", "close": 4.2, "volume": 10826.0}, {"date": "2025-07-08", "close": 4.36, "volume": 4237.0}, {"date": "2025-07-09", "close": 4.6081, "volume": 7759.0}, {"date": "2025-07-10", "close": 4.68, "volume": 6595.0}, {"date": "2025-07-11", "close": 4.84, "volume": 5221.0}, {"date": "2025-07-14", "close": 4.935, "volume": 6212.0}, {"date": "2025-07-15", "close": 4.8, "volume": 1597.0}, {"date": "2025-07-16", "close": 4.8, "volume": 734.0}, {"date": "2025-07-17", "close": 4.91, "volume": 1885.0}, {"date": "2025-07-18", "close": 4.91, "volume": null}, {"date": "2025-07-21", "close": 4.928, "volume": 2101.0}, {"date": "2025-07-22", "close": 5.0, "volume": 707.0}, {"date": "2025-07-23", "close": 5.0, "volume": null}, {"date": "2025-07-24", "close": 4.568, "volume": 1307.0}, {"date": "2025-07-25", "close": 4.568, "volume": null}, {"date": "2025-07-28", "close": 4.632, "volume": 837.0}, {"date": "2025-07-29", "close": 4.4284, "volume": 153.0}, {"date": "2025-07-30", "close": 4.57, "volume": 4705.0}, {"date": "2025-07-31", "close": 4.58, "volume": 1500.0}, {"date": "2025-08-01", "close": 4.8, "volume": 1557.0}, {"date": "2025-08-04", "close": 4.7649, "volume": 4420.0}, {"date": "2025-08-05", "close": 4.7649, "volume": null}, {"date": "2025-08-06", "close": 4.34, "volume": 171.0}, {"date": "2025-08-07", "close": 5.155, "volume": 25891.0}, {"date": "2025-08-08", "close": 5.0933, "volume": 1805.0}, {"date": "2025-08-11", "close": 4.8, "volume": 1209.0}, {"date": "2025-08-12", "close": 4.65, "volume": 1103.0}, {"date": "2025-08-13", "close": 4.65, "volume": 1630.0}, {"date": "2025-08-14", "close": 4.65, "volume": 8720.0}, {"date": "2025-08-15", "close": 4.6074, "volume": 2518.0}, {"date": "2025-08-18", "close": 4.5119, "volume": 11873.0}, {"date": "2025-08-19", "close": 4.3, "volume": 1339.0}, {"date": "2025-08-20", "close": 5.05, "volume": 44131.0}, {"date": "2025-08-21", "close": 4.81, "volume": 12510.0}, {"date": "2025-08-22", "close": 4.76, "volume": 40481.0}, {"date": "2025-08-25", "close": 4.76, "volume": 40856.0}, {"date": "2025-08-26", "close": 4.77, "volume": 2085.0}, {"date": "2025-08-27", "close": 4.78, "volume": 712.0}, {"date": "2025-08-28", "close": 4.79, "volume": 959.0}, {"date": "2025-08-29", "close": 4.82, "volume": 1257.0}, {"date": "2025-09-02", "close": 4.92, "volume": 10786.0}, {"date": "2025-09-03", "close": 4.66, "volume": 13127.0}, {"date": "2025-09-04", "close": 4.13, "volume": 8518.0}, {"date": "2025-09-05", "close": 3.85, "volume": 2356.0}, {"date": "2025-09-08", "close": 3.53, "volume": 13845.0}, {"date": "2025-09-09", "close": 3.58, "volume": 26896.0}, {"date": "2025-09-10", "close": 3.45, "volume": 5237.0}, {"date": "2025-09-11", "close": 4.74, "volume": 768708.0}, {"date": "2025-09-12", "close": 4.41, "volume": 39723.0}, {"date": "2025-09-15", "close": 3.96, "volume": 10342.0}, {"date": "2025-09-16", "close": 3.98, "volume": 4572.0}, {"date": "2025-09-17", "close": 4.12, "volume": 30996.0}, {"date": "2025-09-18", "close": 4.1069, "volume": 5529.0}, {"date": "2025-09-19", "close": 4.03, "volume": 2370.0}, {"date": "2025-09-22", "close": 4.06, "volume": 3219.0}, {"date": "2025-09-23", "close": 3.94, "volume": 2244.0}, {"date": "2025-09-24", "close": 3.855, "volume": 1896.0}, {"date": "2025-09-25", "close": 3.7, "volume": 2175.0}, {"date": "2025-09-26", "close": 3.98, "volume": 3670.0}, {"date": "2025-09-29", "close": 4.13, "volume": 8237.0}, {"date": "2025-09-30", "close": 3.9, "volume": 4937.0}, {"date": "2025-10-01", "close": 4.055, "volume": 1434.0}, {"date": "2025-10-02", "close": 3.93, "volume": 714.0}, {"date": "2025-10-03", "close": 3.85, "volume": 11225.0}, {"date": "2025-10-06", "close": 3.8661, "volume": 8571.0}, {"date": "2025-10-07", "close": 3.9251, "volume": 15804.0}, {"date": "2025-10-08", "close": 4.68, "volume": 11605.0}, {"date": "2025-10-09", "close": 4.3101, "volume": 41525.0}, {"date": "2025-10-10", "close": 4.35, "volume": 15360.0}, {"date": "2025-10-13", "close": 4.0105, "volume": 6384.0}, {"date": "2025-10-14", "close": 4.0229, "volume": 4126.0}, {"date": "2025-10-15", "close": 4.3692, "volume": 3400.0}, {"date": "2025-10-16", "close": 4.32, "volume": 35036.0}, {"date": "2025-10-17", "close": 4.5, "volume": 796.0}, {"date": "2025-10-20", "close": 4.425, "volume": 1118.0}, {"date": "2025-10-21", "close": 4.5, "volume": 6775.0}, {"date": "2025-10-22", "close": 4.31, "volume": 32165.0}, {"date": "2025-10-23", "close": 4.31, "volume": null}, {"date": "2025-10-24", "close": 4.15, "volume": 2974.0}, {"date": "2025-10-27", "close": 4.36, "volume": 6980.0}, {"date": "2025-10-28", "close": 4.24, "volume": 898.0}, {"date": "2025-10-29", "close": 4.2, "volume": 133.0}, {"date": "2025-10-30", "close": 4.01, "volume": 15167.0}, {"date": "2025-10-31", "close": 3.75, "volume": 620.0}, {"date": "2025-11-03", "close": 3.9899, "volume": 2948.0}, {"date": "2025-11-04", "close": 3.78, "volume": 1504.0}, {"date": "2025-11-05", "close": 4.066, "volume": 327.0}, {"date": "2025-11-06", "close": 4.066, "volume": null}, {"date": "2025-11-07", "close": 3.69, "volume": 3897.0}, {"date": "2025-11-10", "close": 3.955, "volume": 5601.0}, {"date": "2025-11-11", "close": 4.06, "volume": 198.0}, {"date": "2025-11-12", "close": 3.73, "volume": 941.0}, {"date": "2025-11-13", "close": 3.885, "volume": 1225.0}, {"date": "2025-11-14", "close": 3.69, "volume": 681.0}, {"date": "2025-11-17", "close": 3.8134, "volume": 3883.0}, {"date": "2025-11-18", "close": 3.9102, "volume": 1131.0}, {"date": "2025-11-19", "close": 3.69, "volume": 558.0}, {"date": "2025-11-20", "close": 3.815, "volume": 786.0}, {"date": "2025-11-21", "close": 3.815, "volume": null}, {"date": "2025-11-24", "close": 3.56, "volume": 5862.0}, {"date": "2025-11-25", "close": 3.4686, "volume": 940.0}, {"date": "2025-11-26", "close": 3.28, "volume": 6030.0}, {"date": "2025-11-28", "close": 3.5, "volume": 1065.0}, {"date": "2025-12-01", "close": 3.5, "volume": null}, {"date": "2025-12-02", "close": 3.55, "volume": 2636.0}, {"date": "2025-12-03", "close": 3.55, "volume": 367.0}, {"date": "2025-12-04", "close": 3.4834, "volume": 3369.0}, {"date": "2025-12-05", "close": 3.36, "volume": 1547.0}, {"date": "2025-12-08", "close": 3.43, "volume": 6958.0}, {"date": "2025-12-09", "close": 3.49, "volume": 213.0}, {"date": "2025-12-10", "close": 3.61, "volume": 291.0}, {"date": "2025-12-11", "close": 3.6, "volume": 5137.0}, {"date": "2025-12-12", "close": 3.425, "volume": 3414.0}, {"date": "2025-12-15", "close": 3.47, "volume": 687.0}, {"date": "2025-12-16", "close": 2.99, "volume": 21923.0}, {"date": "2025-12-17", "close": 3.08, "volume": 592.0}, {"date": "2025-12-18", "close": 3.0, "volume": 7777.0}, {"date": "2025-12-19", "close": 3.0101, "volume": 7948.0}, {"date": "2025-12-22", "close": 3.16, "volume": 3609.0}, {"date": "2025-12-23", "close": 2.95, "volume": 2081.0}, {"date": "2025-12-24", "close": 2.88, "volume": 6235.0}, {"date": "2025-12-26", "close": 2.935, "volume": 8053.0}, {"date": "2025-12-29", "close": 3.45, "volume": 29379.0}, {"date": "2025-12-30", "close": 3.85, "volume": 11576.0}, {"date": "2025-12-31", "close": 3.55, "volume": 4153.0}, {"date": "2026-01-02", "close": 3.53, "volume": 394.0}, {"date": "2026-01-05", "close": 3.495, "volume": 1458.0}, {"date": "2026-01-06", "close": 3.49, "volume": 470.0}, {"date": "2026-01-07", "close": 3.37, "volume": 1780.0}, {"date": "2026-01-08", "close": 3.48, "volume": 290.0}, {"date": "2026-01-09", "close": 3.48, "volume": null}, {"date": "2026-01-12", "close": 3.52, "volume": 790.0}, {"date": "2026-01-13", "close": 3.4001, "volume": 1985.0}, {"date": "2026-01-14", "close": 3.35, "volume": 6064.0}, {"date": "2026-01-15", "close": 3.3, "volume": 6069.0}, {"date": "2026-01-16", "close": 3.1548, "volume": 348.0}, {"date": "2026-01-20", "close": 3.65, "volume": 5192.0}, {"date": "2026-01-21", "close": 3.53, "volume": 1350.0}, {"date": "2026-01-22", "close": 3.25, "volume": 2282.0}, {"date": "2026-01-23", "close": 3.24, "volume": 4167.0}, {"date": "2026-01-26", "close": 3.2473, "volume": 935.0}, {"date": "2026-01-27", "close": 3.2391, "volume": 846.0}, {"date": "2026-01-28", "close": 3.18, "volume": 1538.0}, {"date": "2026-01-29", "close": 3.01, "volume": 3690.0}, {"date": "2026-01-30", "close": 3.04, "volume": 1844.0}, {"date": "2026-02-02", "close": 3.0, "volume": 334.0}, {"date": "2026-02-03", "close": 3.115, "volume": 727.0}, {"date": "2026-02-04", "close": 3.01, "volume": 265.0}, {"date": "2026-02-05", "close": 3.01, "volume": 410.0}, {"date": "2026-02-06", "close": 3.195, "volume": 414.0}, {"date": "2026-02-09", "close": 3.195, "volume": null}, {"date": "2026-02-10", "close": 3.28, "volume": 240.0}, {"date": "2026-02-11", "close": 3.28, "volume": null}, {"date": "2026-02-12", "close": 3.3, "volume": 166.0}, {"date": "2026-02-13", "close": 3.0112, "volume": 1631.0}, {"date": "2026-02-17", "close": 3.01, "volume": 309.0}, {"date": "2026-02-18", "close": 3.01, "volume": null}, {"date": "2026-02-19", "close": 2.92, "volume": 496.0}, {"date": "2026-02-20", "close": 2.9201, "volume": 1404.0}, {"date": "2026-02-23", "close": 2.9201, "volume": null}, {"date": "2026-02-24", "close": 2.92, "volume": 1490.0}, {"date": "2026-02-25", "close": 2.92, "volume": null}, {"date": "2026-02-26", "close": 3.16, "volume": 4216.0}, {"date": "2026-02-27", "close": 2.92, "volume": 6176.0}, {"date": "2026-03-02", "close": 2.89, "volume": 4371.0}, {"date": "2026-03-03", "close": 2.9455, "volume": 2395.0}, {"date": "2026-03-04", "close": 2.89, "volume": 416.0}, {"date": "2026-03-05", "close": 2.89, "volume": null}, {"date": "2026-03-06", "close": 2.85, "volume": 248.0}, {"date": "2026-03-09", "close": 2.85, "volume": null}, {"date": "2026-03-10", "close": 3.07, "volume": 254.0}, {"date": "2026-03-11", "close": 3.03, "volume": 2948.0}, {"date": "2026-03-12", "close": 3.0, "volume": 1536.0}, {"date": "2026-03-13", "close": 2.8, "volume": 895.0}, {"date": "2026-03-16", "close": 2.87, "volume": 1641.0}, {"date": "2026-03-17", "close": 3.03, "volume": 527.0}, {"date": "2026-03-18", "close": 2.78, "volume": 841.0}, {"date": "2026-03-19", "close": 2.645, "volume": 1647.0}, {"date": "2026-03-20", "close": 2.3, "volume": 15760.0}, {"date": "2026-03-23", "close": 2.3906, "volume": 1594.0}, {"date": "2026-03-24", "close": 2.4977, "volume": 14964.0}, {"date": "2026-03-25", "close": 2.5, "volume": 11308.0}, {"date": "2026-03-26", "close": 2.65, "volume": 19799.0}, {"date": "2026-03-27", "close": 3.37, "volume": 147054.0}, {"date": "2026-03-30", "close": 3.13, "volume": 12070.0}, {"date": "2026-03-31", "close": 2.43, "volume": 17273.0}, {"date": "2026-04-01", "close": 2.54, "volume": 16166.0}, {"date": "2026-04-02", "close": 2.89, "volume": 777.0}, {"date": "2026-04-06", "close": 2.87, "volume": 2926.0}, {"date": "2026-04-07", "close": 2.9, "volume": 1304.0}, {"date": "2026-04-08", "close": 2.755, "volume": 2298.0}, {"date": "2026-04-09", "close": 2.79, "volume": 7324.0}, {"date": "2026-04-10", "close": 2.81, "volume": 10530.0}, {"date": "2026-04-13", "close": 2.6402, "volume": 2289.0}, {"date": "2026-04-14", "close": 2.755, "volume": 15340.0}, {"date": "2026-04-15", "close": 2.79, "volume": 17525.0}, {"date": "2026-04-16", "close": 2.5556, "volume": 1332.0}, {"date": "2026-04-17", "close": 2.64, "volume": 959.0}, {"date": "2026-04-20", "close": 2.64, "volume": 2775.0}, {"date": "2026-04-21", "close": 2.64, "volume": null}, {"date": "2026-04-22", "close": 2.66, "volume": 365.0}, {"date": "2026-04-23", "close": 2.5, "volume": 209.0}, {"date": "2026-04-24", "close": 2.7, "volume": 11135.0}, {"date": "2026-04-27", "close": 2.52, "volume": 2484.0}, {"date": "2026-04-28", "close": 2.52, "volume": null}, {"date": "2026-04-29", "close": 2.42, "volume": 2284.0}, {"date": "2026-04-30", "close": 2.35, "volume": 1073.0}, {"date": "2026-05-01", "close": 2.3001, "volume": 33995.0}, {"date": "2026-05-04", "close": 2.6, "volume": 7575.0}, {"date": "2026-05-05", "close": 2.4, "volume": 5079.0}, {"date": "2026-05-06", "close": 2.395, "volume": 710.0}, {"date": "2026-05-07", "close": 2.7, "volume": 14066.0}, {"date": "2026-05-08", "close": 2.5, "volume": 4822.0}, {"date": "2026-05-11", "close": 2.5, "volume": 511.0}, {"date": "2026-05-12", "close": 2.4, "volume": 470.0}, {"date": "2026-05-13", "close": 2.5, "volume": 20993.0}, {"date": "2026-05-14", "close": 2.44, "volume": 31265.0}, {"date": "2026-05-15", "close": 2.46, "volume": 3389.0}, {"date": "2026-05-18", "close": 2.55, "volume": 1857.0}, {"date": "2026-05-19", "close": 2.44, "volume": 889.0}, {"date": "2026-05-20", "close": 2.34, "volume": 1379.0}, {"date": "2026-05-21", "close": 2.475, "volume": 1906.0}, {"date": "2026-05-22", "close": 2.38, "volume": 2623.0}, {"date": "2026-05-26", "close": 2.33, "volume": 1598.0}, {"date": "2026-05-27", "close": 2.33, "volume": null}, {"date": "2026-05-28", "close": 2.3397, "volume": 449.0}, {"date": "2026-05-29", "close": 2.3899, "volume": 1111.0}, {"date": "2026-06-01", "close": 2.39, "volume": 1553.0}, {"date": "2026-06-02", "close": 2.3, "volume": 2158.0}, {"date": "2026-06-03", "close": 2.2879, "volume": 3112.0}, {"date": "2026-06-04", "close": 2.27, "volume": 2333.0}, {"date": "2026-06-05", "close": 2.27, "volume": null}, {"date": "2026-06-08", "close": 2.3399, "volume": 1033.0}, {"date": "2026-06-09", "close": 2.18, "volume": 4989.0}, {"date": "2026-06-10", "close": 2.5, "volume": 70627.0}, {"date": "2026-06-11", "close": 2.33, "volume": 9290.0}, {"date": "2026-06-12", "close": 2.31, "volume": 864.0}, {"date": "2026-06-15", "close": 2.09, "volume": 254563.0}, {"date": "2026-06-16", "close": 1.995, "volume": 25296.0}, {"date": "2026-06-17", "close": 2.03, "volume": 11868.0}, {"date": "2026-06-18", "close": 1.9201, "volume": 8777.0}, {"date": "2026-06-22", "close": 1.98, "volume": 10339.0}, {"date": "2026-06-23", "close": 2.0, "volume": 6263.0}, {"date": "2026-06-24", "close": 1.93, "volume": 11479.0}, {"date": "2026-06-25", "close": 1.965, "volume": 912.0}, {"date": "2026-06-26", "close": 1.83, "volume": 3768.0}, {"date": "2026-06-29", "close": 1.83, "volume": 12443.0}, {"date": "2026-06-30", "close": 1.83, "volume": 1377.0}, {"date": "2026-07-01", "close": 1.85, "volume": 1455.0}, {"date": "2026-07-02", "close": 1.87, "volume": 6573.0}, {"date": "2026-07-06", "close": 1.85, "volume": 4666.0}, {"date": "2026-07-07", "close": 1.9037, "volume": 1848.0}, {"date": "2026-07-08", "close": 1.82, "volume": 1842.0}, {"date": "2026-07-09", "close": 1.82, "volume": null}, {"date": "2026-07-10", "close": 1.76, "volume": 3675.0}, {"date": "2026-07-13", "close": 1.75, "volume": 2303.0}, {"date": "2026-07-14", "close": 1.75, "volume": 2335.0}, {"date": "2026-07-15", "close": 1.75, "volume": 1920.0}, {"date": "2026-07-16", "close": 1.81, "volume": 945.0}, {"date": "2026-07-17", "close": 1.64, "volume": 6618.0}, {"date": "2026-07-20", "close": 1.78, "volume": 3976.0}, {"date": "2026-07-21", "close": 1.73, "volume": 2407.0}, {"date": "2026-07-22", "close": 1.96, "volume": 844.0}, {"date": "2026-07-23", "close": 1.83, "volume": 1092.0}, {"date": "2026-07-24", "close": 1.83, "volume": null}, {"date": "2026-07-27", "close": 1.75, "volume": 1340.0}, {"date": "2026-07-28", "close": 1.77, "volume": 1426.0}, {"date": "2026-07-29", "close": 1.7551, "volume": 3985.0}, {"date": "2026-07-30", "close": 1.75, "volume": 2537.0}, {"date": "2026-07-31", "close": 1.88, "volume": 1945.0}, {"date": "2026-08-03", "close": 1.88, "volume": null}, {"date": "2026-08-04", "close": 1.88, "volume": null}, {"date": "2026-08-05", "close": 1.7, "volume": 514.0}, {"date": "2026-08-06", "close": 1.8999, "volume": 15939.0}, {"date": "2026-08-07", "close": 1.81, "volume": 822601.0}, {"date": "2026-08-10", "close": 1.77, "volume": 52913.0}, {"date": "2026-08-11", "close": 1.7, "volume": 5568.0}, {"date": "2026-08-12", "close": 1.74, "volume": 32372.0}, {"date": "2026-08-13", "close": 1.7278, "volume": 11322.0}, {"date": "2026-08-14", "close": 1.8, "volume": 14253.0}, {"date": "2026-08-17", "close": 1.82, "volume": 16456.0}, {"date": "2026-08-18", "close": 1.83, "volume": 4170.0}, {"date": "2026-08-19", "close": 1.74, "volume": 2466.0}, {"date": "2026-08-20", "close": 1.8, "volume": 11696.0}, {"date": "2026-08-21", "close": 1.855, "volume": 2303.0}, {"date": "2026-08-24", "close": 1.83, "volume": 1619.0}, {"date": "2026-08-25", "close": 1.8512, "volume": 1480.0}, {"date": "2026-08-26", "close": 1.77, "volume": 441.0}, {"date": "2026-08-27", "close": 1.77, "volume": 1174.0}, {"date": "2026-08-28", "close": 1.77, "volume": null}, {"date": "2026-08-31", "close": 1.74, "volume": 772.0}, {"date": "2026-09-01", "close": 1.75, "volume": 7473.0}, {"date": "2026-09-02", "close": 1.75, "volume": null}, {"date": "2026-09-03", "close": 1.72, "volume": 3024.0}, {"date": "2026-09-04", "close": 1.7144, "volume": 1472.0}, {"date": "2026-09-08", "close": 1.64, "volume": 663.0}, {"date": "2026-09-09", "close": 1.635, "volume": 1231.0}, {"date": "2026-09-10", "close": 1.645, "volume": 10985.0}, {"date": "2026-09-11", "close": 1.77, "volume": 1437.0}, {"date": "2026-09-14", "close": 1.6956, "volume": 1942.0}, {"date": "2026-09-15", "close": 1.4, "volume": 67599.0}, {"date": "2026-09-16", "close": 1.29, "volume": 75884.0}, {"date": "2026-09-17", "close": 0.99, "volume": 142378.0}, {"date": "2026-09-18", "close": 0.99, "volume": 82911.0}, {"date": "2026-09-21", "close": 0.8501, "volume": 64163.0}, {"date": "2026-09-22", "close": 0.8323, "volume": 65569.0}, {"date": "2026-09-23", "close": 0.7991, "volume": 67917.0}, {"date": "2026-09-24", "close": 0.85, "volume": 143670.0}], "refreshing": true}